| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 172.00 | 176.00 | 168.00 | 175.00 | 750,800 | 0 |
| 28-Dec-2022 | 174.00 | 178.00 | 172.00 | 172.00 | 817,300 | 0 |
| 27-Dec-2022 | 177.00 | 180.00 | 173.00 | 174.00 | 1,489,000 | 0 |
| 26-Dec-2022 | 179.00 | 183.00 | 175.00 | 177.00 | 1,859,200 | 0 |
| 23-Dec-2022 | 176.00 | 182.00 | 173.00 | 179.00 | 2,722,700 | 0 |
| 22-Dec-2022 | 169.00 | 184.00 | 169.00 | 176.00 | 4,310,900 | 0 |
| 21-Dec-2022 | 162.00 | 198.00 | 152.00 | 179.00 | 25,037,800 | 0 |
| 20-Dec-2022 | 174.00 | 174.00 | 162.00 | 162.00 | 2,522,400 | 0 |
| 19-Dec-2022 | 178.00 | 186.00 | 174.00 | 174.00 | 3,164,600 | 0 |
| 16-Dec-2022 | 187.00 | 195.00 | 187.00 | 187.00 | 1,958,700 | 0 |
| 15-Dec-2022 | 190.00 | 202.00 | 190.00 | 194.00 | 2,549,100 | 0 |
| 14-Dec-2022 | 198.00 | 206.00 | 198.00 | 199.00 | 2,015,100 | 0 |
| 13-Dec-2022 | 198.00 | 216.00 | 198.00 | 204.00 | 3,984,700 | 0 |
| 12-Dec-2022 | 222.00 | 240.00 | 208.00 | 212.00 | 16,821,300 | 0 |
| 09-Dec-2022 | 210.00 | 224.00 | 199.00 | 222.00 | 27,080,100 | 0 |
| 08-Dec-2022 | 212.00 | 212.00 | 197.00 | 200.00 | 1,295,900 | 0 |
| 07-Dec-2022 | 220.00 | 220.00 | 200.00 | 202.00 | 1,131,500 | 0 |
| 06-Dec-2022 | 226.00 | 226.00 | 204.00 | 204.00 | 2,524,700 | 0 |
| 05-Dec-2022 | 238.00 | 238.00 | 214.00 | 218.00 | 1,466,600 | 0 |
| 02-Dec-2022 | 238.00 | 238.00 | 218.00 | 224.00 | 1,543,600 | 0 |
| 01-Dec-2022 | 228.00 | 228.00 | 218.00 | 220.00 | 3,032,900 | 0 |
| 30-Nov-2022 | 228.00 | 230.00 | 216.00 | 218.00 | 4,328,500 | 0 |
| 29-Nov-2022 | 228.00 | 234.00 | 222.00 | 226.00 | 2,584,400 | 0 |
| 28-Nov-2022 | 234.00 | 236.00 | 226.00 | 228.00 | 3,206,700 | 0 |
| 25-Nov-2022 | 232.00 | 248.00 | 230.00 | 232.00 | 10,625,000 | 0 |
| 24-Nov-2022 | 222.00 | 240.00 | 222.00 | 232.00 | 1,825,700 | 0 |
| 23-Nov-2022 | 230.00 | 242.00 | 230.00 | 236.00 | 2,179,200 | 0 |
| 22-Nov-2022 | 232.00 | 242.00 | 232.00 | 240.00 | 4,875,000 | 0 |
| 21-Nov-2022 | 236.00 | 244.00 | 232.00 | 234.00 | 4,635,500 | 0 |
| 18-Nov-2022 | 230.00 | 248.00 | 230.00 | 236.00 | 7,266,200 | 0 |
| 17-Nov-2022 | 234.00 | 248.00 | 234.00 | 244.00 | 9,994,700 | 0 |
| 16-Nov-2022 | 250.00 | 276.00 | 250.00 | 250.00 | 28,577,500 | 0 |
| 15-Nov-2022 | 300.00 | 306.00 | 268.00 | 268.00 | 39,455,300 | 0 |
| 14-Nov-2022 | 298.00 | 320.00 | 278.00 | 288.00 | 45,085,100 | 0 |
| 11-Nov-2022 | 284.00 | 302.00 | 282.00 | 298.00 | 38,216,000 | 0 |
| 10-Nov-2022 | 292.00 | 294.00 | 268.00 | 278.00 | 36,430,200 | 0 |
| 09-Nov-2022 | 268.00 | 294.00 | 262.00 | 288.00 | 84,424,400 | 0 |
| 08-Nov-2022 | 252.00 | 260.00 | 244.00 | 260.00 | 10,157,000 | 0 |
| 07-Nov-2022 | 258.00 | 258.00 | 234.00 | 252.00 | 7,975,600 | 0 |
| 04-Nov-2022 | 226.00 | 256.00 | 226.00 | 240.00 | 27,422,300 | 0 |
| 03-Nov-2022 | 230.00 | 248.00 | 230.00 | 238.00 | 4,294,400 | 0 |
| 02-Nov-2022 | 232.00 | 250.00 | 232.00 | 244.00 | 6,593,800 | 0 |
| 01-Nov-2022 | 230.00 | 256.00 | 230.00 | 240.00 | 8,941,000 | 0 |
| 31-Oct-2022 | 266.00 | 266.00 | 246.00 | 246.00 | 16,783,100 | 0 |
| 28-Oct-2022 | 242.00 | 268.00 | 228.00 | 264.00 | 54,982,500 | 0 |
| 27-Oct-2022 | 240.00 | 248.00 | 232.00 | 236.00 | 10,208,200 | 0 |
| 26-Oct-2022 | 238.00 | 240.00 | 228.00 | 232.00 | 2,908,200 | 0 |
| 25-Oct-2022 | 240.00 | 244.00 | 230.00 | 238.00 | 5,540,100 | 0 |
| 24-Oct-2022 | 248.00 | 254.00 | 232.00 | 238.00 | 6,130,600 | 0 |
| 21-Oct-2022 | 282.00 | 296.00 | 248.00 | 248.00 | 53,767,400 | 0 |
| 20-Oct-2022 | 290.00 | 290.00 | 254.00 | 266.00 | 27,097,000 | 0 |
| 19-Oct-2022 | 240.00 | 276.00 | 240.00 | 270.00 | 50,681,200 | 0 |
| 18-Oct-2022 | 246.00 | 246.00 | 224.00 | 224.00 | 5,376,600 | 0 |
| 17-Oct-2022 | 234.00 | 260.00 | 232.00 | 240.00 | 6,728,800 | 0 |
| 14-Oct-2022 | 266.00 | 274.00 | 248.00 | 248.00 | 6,208,900 | 0 |
| 13-Oct-2022 | 254.00 | 288.00 | 250.00 | 264.00 | 19,567,900 | 0 |
| 12-Oct-2022 | 276.00 | 276.00 | 254.00 | 254.00 | 10,605,900 | 0 |
| 11-Oct-2022 | 294.00 | 326.00 | 272.00 | 272.00 | 69,925,700 | 0 |
| 10-Oct-2022 | 230.00 | 306.00 | 230.00 | 292.00 | 94,523,400 | 0 |
| 07-Oct-2022 | 246.00 | 272.00 | 246.00 | 246.00 | 27,569,400 | 0 |
| 06-Oct-2022 | 282.00 | 302.00 | 264.00 | 264.00 | 41,971,800 | 0 |
| 05-Oct-2022 | 282.00 | 340.00 | 282.00 | 282.00 | 42,485,000 | 0 |
| 04-Oct-2022 | 310.00 | 320.00 | 302.00 | 302.00 | 1,820,800 | 0 |
| 03-Oct-2022 | 296.00 | 338.00 | 268.00 | 324.00 | 108,000,600 | 0 |
| 30-Sep-2022 | 250.00 | 274.00 | 228.00 | 274.00 | 57,496,600 | 0 |
| 29-Sep-2022 | 163.00 | 220.00 | 163.00 | 220.00 | 44,799,400 | 0 |
| 28-Sep-2022 | 167.00 | 169.00 | 159.00 | 163.00 | 1,329,700 | 0 |
| 27-Sep-2022 | 178.00 | 189.00 | 166.00 | 167.00 | 5,593,600 | 0 |
| 26-Sep-2022 | 145.00 | 191.00 | 145.00 | 178.00 | 23,954,200 | 0 |
| 23-Sep-2022 | 153.00 | 159.00 | 144.00 | 154.00 | 2,821,500 | 0 |
| 22-Sep-2022 | 165.00 | 165.00 | 154.00 | 154.00 | 1,467,600 | 0 |
| 21-Sep-2022 | 174.00 | 174.00 | 164.00 | 165.00 | 3,349,500 | 0 |
| 20-Sep-2022 | 189.00 | 190.00 | 176.00 | 176.00 | 3,001,400 | 0 |
| 19-Sep-2022 | 190.00 | 198.00 | 188.00 | 189.00 | 1,014,600 | 0 |
| 16-Sep-2022 | 197.00 | 200.00 | 194.00 | 195.00 | 946,600 | 0 |
| 15-Sep-2022 | 191.00 | 200.00 | 191.00 | 200.00 | 302,000 | 0 |
| 14-Sep-2022 | 202.00 | 202.00 | 198.00 | 200.00 | 602,600 | 0 |
| 13-Sep-2022 | 202.00 | 202.00 | 200.00 | 202.00 | 1,201,600 | 0 |
| 12-Sep-2022 | 200.00 | 204.00 | 200.00 | 202.00 | 1,049,600 | 0 |
| 09-Sep-2022 | 202.00 | 204.00 | 202.00 | 202.00 | 544,800 | 0 |
| 08-Sep-2022 | 210.00 | 210.00 | 202.00 | 204.00 | 741,400 | 0 |
| 07-Sep-2022 | 214.00 | 214.00 | 202.00 | 202.00 | 1,537,000 | 0 |
| 06-Sep-2022 | 212.00 | 212.00 | 202.00 | 204.00 | 5,860,400 | 0 |
| 05-Sep-2022 | 204.00 | 206.00 | 200.00 | 202.00 | 814,200 | 0 |
| 02-Sep-2022 | 210.00 | 210.00 | 202.00 | 202.00 | 902,100 | 0 |
| 01-Sep-2022 | 214.00 | 214.00 | 202.00 | 202.00 | 555,900 | 0 |
| 31-Aug-2022 | 212.00 | 212.00 | 202.00 | 206.00 | 88,900 | 0 |
| 30-Aug-2022 | 206.00 | 208.00 | 204.00 | 204.00 | 220,200 | 0 |
| 29-Aug-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 234,600 | 0 |
| 26-Aug-2022 | 210.00 | 210.00 | 204.00 | 206.00 | 266,600 | 0 |
| 25-Aug-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 196,900 | 0 |
| 24-Aug-2022 | 218.00 | 218.00 | 206.00 | 210.00 | 74,000 | 0 |
| 23-Aug-2022 | 212.00 | 212.00 | 206.00 | 210.00 | 103,900 | 0 |
| 22-Aug-2022 | 210.00 | 210.00 | 206.00 | 210.00 | 237,700 | 0 |
| 19-Aug-2022 | 216.00 | 216.00 | 204.00 | 210.00 | 533,900 | 0 |
| 18-Aug-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 253,900 | 0 |
| 16-Aug-2022 | 214.00 | 214.00 | 202.00 | 202.00 | 401,200 | 0 |
| 15-Aug-2022 | 212.00 | 212.00 | 206.00 | 208.00 | 198,300 | 0 |
| 12-Aug-2022 | 216.00 | 216.00 | 204.00 | 210.00 | 230,600 | 0 |
| 11-Aug-2022 | 214.00 | 214.00 | 206.00 | 208.00 | 264,200 | 0 |