| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 124.00 | 136.00 | 122.00 | 124.00 | 6,744,700 | 0 |
| 29-Dec-2022 | 122.00 | 125.00 | 122.00 | 124.00 | 192,800 | 0 |
| 28-Dec-2022 | 122.00 | 125.00 | 121.00 | 122.00 | 90,200 | 0 |
| 27-Dec-2022 | 121.00 | 125.00 | 120.00 | 122.00 | 803,800 | 0 |
| 26-Dec-2022 | 123.00 | 126.00 | 120.00 | 120.00 | 295,200 | 0 |
| 23-Dec-2022 | 124.00 | 128.00 | 123.00 | 123.00 | 114,300 | 0 |
| 22-Dec-2022 | 123.00 | 126.00 | 123.00 | 124.00 | 228,000 | 0 |
| 21-Dec-2022 | 128.00 | 140.00 | 120.00 | 123.00 | 4,080,500 | 0 |
| 20-Dec-2022 | 128.00 | 129.00 | 125.00 | 128.00 | 127,300 | 0 |
| 19-Dec-2022 | 131.00 | 131.00 | 128.00 | 129.00 | 119,600 | 0 |
| 16-Dec-2022 | 132.00 | 132.00 | 130.00 | 131.00 | 22,800 | 0 |
| 15-Dec-2022 | 132.00 | 133.00 | 130.00 | 132.00 | 36,100 | 0 |
| 14-Dec-2022 | 140.00 | 140.00 | 130.00 | 130.00 | 133,900 | 0 |
| 13-Dec-2022 | 131.00 | 133.00 | 129.00 | 132.00 | 199,800 | 0 |
| 12-Dec-2022 | 133.00 | 137.00 | 131.00 | 131.00 | 168,300 | 0 |
| 09-Dec-2022 | 132.00 | 139.00 | 130.00 | 132.00 | 146,100 | 0 |
| 08-Dec-2022 | 137.00 | 137.00 | 128.00 | 132.00 | 375,500 | 0 |
| 07-Dec-2022 | 145.00 | 145.00 | 136.00 | 137.00 | 462,300 | 0 |
| 06-Dec-2022 | 144.00 | 144.00 | 139.00 | 139.00 | 263,200 | 0 |
| 05-Dec-2022 | 143.00 | 145.00 | 141.00 | 141.00 | 250,800 | 0 |
| 02-Dec-2022 | 142.00 | 146.00 | 141.00 | 143.00 | 505,600 | 0 |
| 01-Dec-2022 | 145.00 | 147.00 | 141.00 | 142.00 | 487,300 | 0 |
| 30-Nov-2022 | 145.00 | 149.00 | 142.00 | 143.00 | 657,500 | 0 |
| 29-Nov-2022 | 146.00 | 150.00 | 143.00 | 145.00 | 527,600 | 0 |
| 28-Nov-2022 | 149.00 | 152.00 | 145.00 | 146.00 | 804,300 | 0 |
| 25-Nov-2022 | 146.00 | 153.00 | 145.00 | 149.00 | 1,015,400 | 0 |
| 24-Nov-2022 | 147.00 | 159.00 | 146.00 | 151.00 | 2,910,000 | 0 |
| 23-Nov-2022 | 167.00 | 170.00 | 156.00 | 156.00 | 7,721,700 | 0 |
| 22-Nov-2022 | 150.00 | 182.00 | 149.00 | 167.00 | 49,886,400 | 0 |
| 21-Nov-2022 | 146.00 | 147.00 | 141.00 | 144.00 | 1,841,500 | 0 |
| 18-Nov-2022 | 150.00 | 150.00 | 145.00 | 146.00 | 1,571,000 | 0 |
| 17-Nov-2022 | 156.00 | 156.00 | 141.00 | 147.00 | 663,900 | 0 |
| 16-Nov-2022 | 139.00 | 158.00 | 138.00 | 147.00 | 9,382,400 | 0 |
| 15-Nov-2022 | 140.00 | 144.00 | 136.00 | 138.00 | 1,069,500 | 0 |
| 14-Nov-2022 | 144.00 | 146.00 | 139.00 | 142.00 | 1,084,000 | 0 |
| 11-Nov-2022 | 144.00 | 146.00 | 141.00 | 144.00 | 72,500 | 0 |
| 10-Nov-2022 | 146.00 | 146.00 | 141.00 | 143.00 | 64,000 | 0 |
| 09-Nov-2022 | 144.00 | 146.00 | 143.00 | 144.00 | 205,500 | 0 |
| 08-Nov-2022 | 145.00 | 148.00 | 143.00 | 144.00 | 88,000 | 0 |
| 07-Nov-2022 | 144.00 | 149.00 | 144.00 | 145.00 | 140,100 | 0 |
| 04-Nov-2022 | 141.00 | 150.00 | 141.00 | 144.00 | 146,600 | 0 |
| 03-Nov-2022 | 141.00 | 146.00 | 141.00 | 144.00 | 121,000 | 0 |
| 02-Nov-2022 | 135.00 | 149.00 | 135.00 | 144.00 | 149,000 | 0 |
| 01-Nov-2022 | 139.00 | 148.00 | 139.00 | 143.00 | 500,800 | 0 |
| 31-Oct-2022 | 148.00 | 150.00 | 145.00 | 147.00 | 134,200 | 0 |
| 28-Oct-2022 | 145.00 | 150.00 | 145.00 | 147.00 | 97,300 | 0 |
| 27-Oct-2022 | 145.00 | 150.00 | 145.00 | 148.00 | 165,300 | 0 |
| 26-Oct-2022 | 145.00 | 151.00 | 145.00 | 148.00 | 98,700 | 0 |
| 25-Oct-2022 | 145.00 | 154.00 | 145.00 | 147.00 | 708,100 | 0 |
| 24-Oct-2022 | 146.00 | 151.00 | 146.00 | 146.00 | 178,500 | 0 |
| 21-Oct-2022 | 137.00 | 150.00 | 137.00 | 147.00 | 197,700 | 0 |
| 20-Oct-2022 | 141.00 | 152.00 | 141.00 | 145.00 | 669,400 | 0 |
| 19-Oct-2022 | 135.00 | 150.00 | 135.00 | 150.00 | 1,201,900 | 0 |
| 18-Oct-2022 | 139.00 | 149.00 | 139.00 | 141.00 | 452,200 | 0 |
| 17-Oct-2022 | 156.00 | 156.00 | 148.00 | 149.00 | 755,000 | 0 |
| 14-Oct-2022 | 148.00 | 159.00 | 148.00 | 156.00 | 224,500 | 0 |
| 13-Oct-2022 | 158.00 | 159.00 | 154.00 | 157.00 | 1,056,300 | 0 |
| 12-Oct-2022 | 154.00 | 166.00 | 154.00 | 158.00 | 929,500 | 0 |
| 11-Oct-2022 | 160.00 | 182.00 | 157.00 | 163.00 | 11,953,900 | 0 |
| 10-Oct-2022 | 167.00 | 167.00 | 160.00 | 160.00 | 450,600 | 0 |
| 07-Oct-2022 | 165.00 | 172.00 | 163.00 | 164.00 | 1,641,200 | 0 |
| 06-Oct-2022 | 168.00 | 168.00 | 163.00 | 164.00 | 447,600 | 0 |
| 05-Oct-2022 | 168.00 | 170.00 | 166.00 | 166.00 | 100,400 | 0 |
| 04-Oct-2022 | 165.00 | 175.00 | 164.00 | 167.00 | 259,600 | 0 |
| 03-Oct-2022 | 166.00 | 168.00 | 164.00 | 164.00 | 175,500 | 0 |
| 30-Sep-2022 | 162.00 | 169.00 | 162.00 | 164.00 | 477,100 | 0 |
| 29-Sep-2022 | 173.00 | 181.00 | 161.00 | 162.00 | 3,124,300 | 0 |
| 28-Sep-2022 | 177.00 | 178.00 | 171.00 | 173.00 | 293,400 | 0 |
| 27-Sep-2022 | 173.00 | 179.00 | 170.00 | 175.00 | 944,000 | 0 |
| 26-Sep-2022 | 175.00 | 176.00 | 172.00 | 173.00 | 431,500 | 0 |
| 23-Sep-2022 | 175.00 | 178.00 | 174.00 | 175.00 | 287,200 | 0 |
| 22-Sep-2022 | 175.00 | 178.00 | 173.00 | 175.00 | 334,200 | 0 |
| 21-Sep-2022 | 176.00 | 183.00 | 175.00 | 175.00 | 2,337,500 | 0 |
| 20-Sep-2022 | 176.00 | 178.00 | 175.00 | 175.00 | 431,900 | 0 |
| 19-Sep-2022 | 179.00 | 187.00 | 177.00 | 178.00 | 1,181,200 | 0 |
| 16-Sep-2022 | 182.00 | 184.00 | 177.00 | 179.00 | 1,324,100 | 0 |
| 15-Sep-2022 | 180.00 | 186.00 | 178.00 | 179.00 | 1,994,700 | 0 |
| 14-Sep-2022 | 172.00 | 189.00 | 172.00 | 180.00 | 8,046,300 | 0 |
| 13-Sep-2022 | 175.00 | 197.00 | 174.00 | 179.00 | 21,068,100 | 0 |
| 12-Sep-2022 | 176.00 | 180.00 | 173.00 | 174.00 | 597,100 | 0 |
| 09-Sep-2022 | 180.00 | 184.00 | 175.00 | 175.00 | 1,782,400 | 0 |
| 08-Sep-2022 | 179.00 | 180.00 | 177.00 | 178.00 | 1,000,100 | 0 |
| 07-Sep-2022 | 175.00 | 178.00 | 173.00 | 178.00 | 477,800 | 0 |
| 06-Sep-2022 | 168.00 | 177.00 | 168.00 | 175.00 | 984,100 | 0 |
| 05-Sep-2022 | 173.00 | 178.00 | 172.00 | 177.00 | 336,100 | 0 |
| 02-Sep-2022 | 176.00 | 180.00 | 176.00 | 178.00 | 748,100 | 0 |
| 01-Sep-2022 | 181.00 | 185.00 | 175.00 | 175.00 | 3,444,900 | 0 |
| 31-Aug-2022 | 169.00 | 185.00 | 169.00 | 180.00 | 9,396,600 | 0 |
| 30-Aug-2022 | 169.00 | 172.00 | 166.00 | 169.00 | 598,400 | 0 |
| 29-Aug-2022 | 172.00 | 173.00 | 166.00 | 169.00 | 475,500 | 0 |
| 26-Aug-2022 | 173.00 | 177.00 | 171.00 | 172.00 | 313,800 | 0 |
| 25-Aug-2022 | 173.00 | 175.00 | 171.00 | 173.00 | 403,800 | 0 |
| 24-Aug-2022 | 172.00 | 176.00 | 172.00 | 173.00 | 257,000 | 0 |
| 23-Aug-2022 | 165.00 | 174.00 | 165.00 | 172.00 | 384,400 | 0 |
| 22-Aug-2022 | 175.00 | 175.00 | 173.00 | 174.00 | 386,000 | 0 |
| 19-Aug-2022 | 167.00 | 178.00 | 167.00 | 175.00 | 364,300 | 0 |
| 18-Aug-2022 | 174.00 | 177.00 | 174.00 | 177.00 | 631,800 | 0 |
| 16-Aug-2022 | 177.00 | 177.00 | 173.00 | 174.00 | 588,700 | 0 |
| 15-Aug-2022 | 177.00 | 180.00 | 173.00 | 176.00 | 1,066,900 | 0 |
| 12-Aug-2022 | 178.00 | 183.00 | 175.00 | 177.00 | 1,584,400 | 0 |