| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 228.00 | 250.00 | 222.00 | 249.00 | 153,920,400 | 0 |
| 28-Dec-2022 | 245.00 | 245.00 | 229.00 | 229.00 | 54,317,000 | 0 |
| 27-Dec-2022 | 252.50 | 255.00 | 245.00 | 245.00 | 40,629,600 | 0 |
| 26-Dec-2022 | 248.00 | 260.00 | 247.00 | 255.00 | 21,437,600 | 0 |
| 23-Dec-2022 | 243.00 | 248.00 | 242.00 | 248.00 | 20,681,200 | 0 |
| 22-Dec-2022 | 249.00 | 249.00 | 243.00 | 243.00 | 10,149,000 | 0 |
| 21-Dec-2022 | 249.00 | 249.00 | 244.00 | 248.00 | 15,043,600 | 0 |
| 20-Dec-2022 | 244.00 | 249.00 | 242.00 | 249.00 | 25,785,400 | 0 |
| 19-Dec-2022 | 243.00 | 252.50 | 243.00 | 245.00 | 16,160,000 | 0 |
| 16-Dec-2022 | 257.50 | 257.50 | 246.00 | 252.50 | 28,308,400 | 0 |
| 15-Dec-2022 | 255.00 | 257.50 | 250.00 | 257.50 | 19,883,800 | 0 |
| 14-Dec-2022 | 246.00 | 262.50 | 246.00 | 255.00 | 21,354,600 | 0 |
| 13-Dec-2022 | 267.50 | 267.50 | 250.00 | 260.00 | 44,076,800 | 0 |
| 12-Dec-2022 | 285.00 | 287.50 | 267.50 | 267.50 | 47,329,000 | 0 |
| 09-Dec-2022 | 280.00 | 287.50 | 267.50 | 287.50 | 73,853,400 | 0 |
| 08-Dec-2022 | 282.50 | 290.00 | 265.00 | 287.50 | 62,426,200 | 0 |
| 07-Dec-2022 | 295.00 | 295.00 | 275.00 | 282.50 | 20,722,400 | 0 |
| 06-Dec-2022 | 305.00 | 305.00 | 290.00 | 295.00 | 15,972,000 | 0 |
| 05-Dec-2022 | 310.00 | 312.50 | 292.50 | 300.00 | 30,280,200 | 0 |
| 02-Dec-2022 | 310.00 | 320.00 | 307.50 | 312.50 | 31,272,200 | 0 |
| 01-Dec-2022 | 312.50 | 315.00 | 310.00 | 312.50 | 14,479,200 | 0 |
| 30-Nov-2022 | 302.50 | 312.50 | 300.00 | 312.50 | 25,374,400 | 0 |
| 29-Nov-2022 | 297.50 | 302.50 | 290.00 | 302.50 | 41,539,000 | 0 |
| 28-Nov-2022 | 310.00 | 322.50 | 290.00 | 292.50 | 82,530,600 | 0 |
| 25-Nov-2022 | 315.00 | 315.00 | 295.00 | 310.00 | 35,457,200 | 0 |
| 24-Nov-2022 | 317.50 | 317.50 | 312.50 | 315.00 | 12,984,000 | 0 |
| 23-Nov-2022 | 325.00 | 325.00 | 315.00 | 317.50 | 16,151,400 | 0 |
| 22-Nov-2022 | 310.00 | 322.50 | 307.50 | 322.50 | 22,058,800 | 0 |
| 21-Nov-2022 | 312.50 | 312.50 | 307.50 | 310.00 | 6,948,600 | 0 |
| 18-Nov-2022 | 312.50 | 317.50 | 307.50 | 310.00 | 13,398,400 | 0 |
| 17-Nov-2022 | 312.50 | 315.00 | 307.50 | 312.50 | 8,476,400 | 0 |
| 16-Nov-2022 | 317.50 | 332.50 | 307.50 | 312.50 | 30,997,600 | 0 |
| 15-Nov-2022 | 317.50 | 322.50 | 310.00 | 312.50 | 13,690,200 | 0 |
| 14-Nov-2022 | 330.00 | 345.00 | 315.00 | 317.50 | 46,770,200 | 0 |
| 11-Nov-2022 | 337.50 | 337.50 | 315.00 | 332.50 | 111,650,600 | 0 |
| 10-Nov-2022 | 337.50 | 342.50 | 327.50 | 337.50 | 41,286,000 | 0 |
| 09-Nov-2022 | 350.00 | 355.00 | 337.50 | 337.50 | 27,104,200 | 0 |
| 08-Nov-2022 | 337.50 | 365.00 | 335.00 | 350.00 | 107,960,000 | 0 |
| 07-Nov-2022 | 330.00 | 342.50 | 325.00 | 337.50 | 42,209,200 | 0 |
| 04-Nov-2022 | 352.50 | 355.00 | 330.00 | 330.00 | 55,477,400 | 0 |
| 03-Nov-2022 | 350.00 | 362.50 | 345.00 | 352.50 | 38,501,200 | 0 |
| 02-Nov-2022 | 370.00 | 375.00 | 342.50 | 352.50 | 70,821,600 | 0 |
| 01-Nov-2022 | 360.00 | 367.50 | 355.00 | 367.50 | 59,357,800 | 0 |
| 31-Oct-2022 | 352.50 | 367.50 | 352.50 | 360.00 | 55,338,600 | 0 |
| 28-Oct-2022 | 355.00 | 365.00 | 350.00 | 352.50 | 34,827,400 | 0 |
| 27-Oct-2022 | 365.00 | 370.00 | 357.50 | 357.50 | 29,181,200 | 0 |
| 26-Oct-2022 | 370.00 | 372.50 | 347.50 | 365.00 | 69,188,600 | 0 |
| 25-Oct-2022 | 382.50 | 385.00 | 357.50 | 372.50 | 62,557,200 | 0 |
| 24-Oct-2022 | 382.50 | 387.50 | 375.00 | 382.50 | 47,992,600 | 0 |
| 21-Oct-2022 | 377.50 | 382.50 | 365.00 | 377.50 | 47,900,000 | 0 |
| 20-Oct-2022 | 367.50 | 380.00 | 367.50 | 377.50 | 39,254,000 | 0 |
| 19-Oct-2022 | 367.50 | 370.00 | 360.00 | 367.50 | 48,884,600 | 0 |
| 18-Oct-2022 | 350.00 | 370.00 | 347.50 | 365.00 | 83,984,200 | 0 |
| 17-Oct-2022 | 352.50 | 357.50 | 342.50 | 345.00 | 55,108,600 | 0 |
| 14-Oct-2022 | 357.50 | 360.00 | 342.50 | 352.50 | 58,739,200 | 0 |
| 13-Oct-2022 | 332.50 | 357.50 | 330.00 | 355.00 | 122,931,000 | 0 |
| 12-Oct-2022 | 342.50 | 350.00 | 325.00 | 332.50 | 89,349,200 | 0 |
| 11-Oct-2022 | 310.00 | 342.50 | 307.50 | 340.00 | 102,143,000 | 0 |
| 10-Oct-2022 | 295.00 | 312.50 | 287.50 | 310.00 | 55,732,200 | 0 |
| 07-Oct-2022 | 282.50 | 295.00 | 282.50 | 295.00 | 44,545,600 | 0 |
| 06-Oct-2022 | 265.00 | 285.00 | 265.00 | 282.50 | 64,857,600 | 0 |
| 05-Oct-2022 | 262.50 | 267.50 | 257.50 | 265.00 | 15,964,400 | 0 |
| 04-Oct-2022 | 255.00 | 262.50 | 252.50 | 262.50 | 20,925,600 | 0 |
| 03-Oct-2022 | 250.00 | 262.50 | 243.00 | 255.00 | 45,759,600 | 0 |
| 30-Sep-2022 | 257.50 | 260.00 | 250.00 | 250.00 | 53,752,000 | 0 |
| 29-Sep-2022 | 265.00 | 267.50 | 252.50 | 257.50 | 56,600,200 | 0 |
| 28-Sep-2022 | 262.50 | 270.00 | 257.50 | 265.00 | 51,543,600 | 0 |
| 27-Sep-2022 | 250.00 | 267.50 | 249.00 | 265.00 | 94,737,400 | 0 |
| 26-Sep-2022 | 250.00 | 255.00 | 247.00 | 250.00 | 36,552,600 | 0 |
| 23-Sep-2022 | 249.00 | 260.00 | 248.00 | 250.00 | 64,982,800 | 0 |
| 22-Sep-2022 | 239.00 | 250.00 | 239.00 | 249.00 | 38,229,400 | 0 |
| 21-Sep-2022 | 237.00 | 240.00 | 233.00 | 238.00 | 13,670,200 | 0 |
| 20-Sep-2022 | 237.00 | 239.00 | 235.00 | 237.00 | 8,707,600 | 0 |
| 19-Sep-2022 | 239.00 | 240.00 | 235.00 | 238.00 | 13,595,400 | 0 |
| 16-Sep-2022 | 236.00 | 239.00 | 235.00 | 239.00 | 10,589,600 | 0 |
| 15-Sep-2022 | 237.00 | 239.00 | 233.00 | 237.00 | 11,641,000 | 0 |
| 14-Sep-2022 | 239.00 | 242.00 | 237.00 | 237.00 | 13,832,800 | 0 |
| 13-Sep-2022 | 241.00 | 243.00 | 238.00 | 239.00 | 24,141,600 | 0 |
| 12-Sep-2022 | 235.00 | 241.00 | 231.00 | 241.00 | 20,897,200 | 0 |
| 09-Sep-2022 | 227.00 | 235.00 | 226.00 | 235.00 | 17,546,000 | 0 |
| 08-Sep-2022 | 229.00 | 229.00 | 225.00 | 227.00 | 12,535,800 | 0 |
| 07-Sep-2022 | 230.00 | 231.00 | 227.00 | 229.00 | 10,468,600 | 0 |
| 06-Sep-2022 | 230.00 | 230.00 | 227.00 | 230.00 | 10,055,400 | 0 |
| 05-Sep-2022 | 230.00 | 231.00 | 228.00 | 230.00 | 14,305,000 | 0 |
| 02-Sep-2022 | 231.00 | 234.00 | 229.00 | 229.00 | 10,383,200 | 0 |
| 01-Sep-2022 | 232.00 | 234.00 | 231.00 | 231.00 | 9,160,800 | 0 |
| 31-Aug-2022 | 233.00 | 233.00 | 230.00 | 232.00 | 11,935,200 | 0 |
| 30-Aug-2022 | 233.00 | 235.00 | 232.00 | 233.00 | 10,018,200 | 0 |
| 29-Aug-2022 | 235.00 | 235.00 | 233.00 | 233.00 | 9,415,000 | 0 |
| 26-Aug-2022 | 237.00 | 238.00 | 234.00 | 235.00 | 9,914,800 | 0 |
| 25-Aug-2022 | 239.00 | 239.00 | 234.00 | 238.00 | 13,357,000 | 0 |
| 24-Aug-2022 | 233.00 | 238.00 | 232.00 | 238.00 | 14,178,200 | 0 |
| 23-Aug-2022 | 232.00 | 234.00 | 231.00 | 234.00 | 12,680,800 | 0 |
| 22-Aug-2022 | 233.00 | 234.00 | 230.00 | 232.00 | 8,589,000 | 0 |
| 19-Aug-2022 | 228.00 | 235.00 | 228.00 | 233.00 | 12,153,400 | 0 |
| 18-Aug-2022 | 230.00 | 231.00 | 228.00 | 228.00 | 13,175,800 | 0 |
| 16-Aug-2022 | 229.00 | 230.00 | 229.00 | 230.00 | 8,729,600 | 0 |
| 15-Aug-2022 | 231.00 | 231.00 | 228.00 | 230.00 | 10,729,600 | 0 |
| 12-Aug-2022 | 230.00 | 231.00 | 228.00 | 231.00 | 11,097,000 | 0 |
| 11-Aug-2022 | 232.00 | 232.00 | 226.00 | 231.00 | 14,494,800 | 0 |