| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 366.00 | 366.00 | 358.00 | 358.00 | 2,300,200 | 0 |
| 28-Dec-2022 | 368.00 | 372.00 | 358.00 | 368.00 | 3,563,400 | 0 |
| 27-Dec-2022 | 372.00 | 374.00 | 368.00 | 368.00 | 1,657,500 | 0 |
| 26-Dec-2022 | 376.00 | 382.00 | 370.00 | 372.00 | 2,624,900 | 0 |
| 23-Dec-2022 | 370.00 | 382.00 | 368.00 | 376.00 | 3,207,400 | 0 |
| 22-Dec-2022 | 370.00 | 378.00 | 370.00 | 370.00 | 883,500 | 0 |
| 21-Dec-2022 | 360.00 | 380.00 | 360.00 | 370.00 | 2,337,300 | 0 |
| 20-Dec-2022 | 370.00 | 374.00 | 360.00 | 360.00 | 3,942,000 | 0 |
| 19-Dec-2022 | 374.00 | 376.00 | 370.00 | 370.00 | 844,500 | 0 |
| 16-Dec-2022 | 378.00 | 378.00 | 370.00 | 374.00 | 4,025,200 | 0 |
| 15-Dec-2022 | 380.00 | 384.00 | 374.00 | 378.00 | 3,059,100 | 0 |
| 14-Dec-2022 | 376.00 | 400.00 | 374.00 | 380.00 | 36,054,900 | 0 |
| 13-Dec-2022 | 376.00 | 378.00 | 370.00 | 376.00 | 4,586,300 | 0 |
| 12-Dec-2022 | 358.00 | 384.00 | 354.00 | 376.00 | 16,421,000 | 0 |
| 09-Dec-2022 | 356.00 | 366.00 | 350.00 | 358.00 | 6,210,600 | 0 |
| 08-Dec-2022 | 342.00 | 364.00 | 340.00 | 356.00 | 11,788,500 | 0 |
| 07-Dec-2022 | 350.00 | 350.00 | 338.00 | 342.00 | 8,515,200 | 0 |
| 06-Dec-2022 | 374.00 | 374.00 | 348.00 | 348.00 | 26,921,700 | 0 |
| 05-Dec-2022 | 380.00 | 384.00 | 364.00 | 374.00 | 24,497,700 | 0 |
| 02-Dec-2022 | 382.00 | 386.00 | 378.00 | 380.00 | 6,884,600 | 0 |
| 01-Dec-2022 | 386.00 | 392.00 | 376.00 | 384.00 | 26,733,800 | 0 |
| 30-Nov-2022 | 384.00 | 388.00 | 382.00 | 386.00 | 16,129,900 | 0 |
| 29-Nov-2022 | 382.00 | 392.00 | 380.00 | 384.00 | 18,860,600 | 0 |
| 28-Nov-2022 | 390.00 | 404.00 | 376.00 | 380.00 | 47,051,200 | 0 |
| 25-Nov-2022 | 404.00 | 410.00 | 398.00 | 400.00 | 30,675,200 | 0 |
| 24-Nov-2022 | 410.00 | 416.00 | 404.00 | 404.00 | 13,303,500 | 0 |
| 23-Nov-2022 | 416.00 | 420.00 | 410.00 | 412.00 | 22,477,800 | 0 |
| 22-Nov-2022 | 400.00 | 424.00 | 398.00 | 416.00 | 55,396,500 | 0 |
| 21-Nov-2022 | 396.00 | 402.00 | 388.00 | 400.00 | 27,647,000 | 0 |
| 18-Nov-2022 | 396.00 | 402.00 | 388.00 | 396.00 | 40,733,000 | 0 |
| 17-Nov-2022 | 400.00 | 402.00 | 394.00 | 396.00 | 18,882,300 | 0 |
| 16-Nov-2022 | 396.00 | 406.00 | 392.00 | 400.00 | 29,680,900 | 0 |
| 15-Nov-2022 | 400.00 | 402.00 | 388.00 | 396.00 | 17,153,900 | 0 |
| 14-Nov-2022 | 396.00 | 402.00 | 394.00 | 400.00 | 21,697,600 | 0 |
| 11-Nov-2022 | 388.00 | 398.00 | 386.00 | 396.00 | 31,922,200 | 0 |
| 10-Nov-2022 | 386.00 | 390.00 | 380.00 | 384.00 | 15,343,200 | 0 |
| 09-Nov-2022 | 382.00 | 390.00 | 382.00 | 386.00 | 16,421,800 | 0 |
| 08-Nov-2022 | 382.00 | 400.00 | 380.00 | 382.00 | 28,886,300 | 0 |
| 07-Nov-2022 | 400.00 | 410.00 | 372.00 | 380.00 | 74,876,200 | 0 |
| 04-Nov-2022 | 384.00 | 412.00 | 372.00 | 400.00 | 106,781,900 | 0 |
| 03-Nov-2022 | 420.00 | 422.00 | 396.00 | 398.00 | 47,621,600 | 0 |
| 02-Nov-2022 | 398.00 | 424.00 | 398.00 | 424.00 | 11,852,000 | 0 |
| 01-Nov-2022 | 430.00 | 440.00 | 412.00 | 412.00 | 16,735,400 | 0 |
| 31-Oct-2022 | 430.00 | 436.00 | 428.00 | 432.00 | 7,205,000 | 0 |
| 28-Oct-2022 | 440.00 | 450.00 | 424.00 | 428.00 | 11,165,500 | 0 |
| 27-Oct-2022 | 422.00 | 440.00 | 422.00 | 440.00 | 15,433,600 | 0 |
| 26-Oct-2022 | 430.00 | 438.00 | 420.00 | 422.00 | 10,123,500 | 0 |
| 25-Oct-2022 | 444.00 | 444.00 | 426.00 | 428.00 | 9,770,200 | 0 |
| 24-Oct-2022 | 430.00 | 452.00 | 430.00 | 440.00 | 18,599,000 | 0 |
| 21-Oct-2022 | 426.00 | 442.00 | 418.00 | 430.00 | 12,669,600 | 0 |
| 20-Oct-2022 | 428.00 | 432.00 | 424.00 | 426.00 | 12,094,200 | 0 |
| 19-Oct-2022 | 410.00 | 440.00 | 410.00 | 428.00 | 17,090,200 | 0 |
| 18-Oct-2022 | 420.00 | 424.00 | 410.00 | 410.00 | 12,833,200 | 0 |
| 17-Oct-2022 | 396.00 | 418.00 | 396.00 | 416.00 | 12,130,900 | 0 |
| 14-Oct-2022 | 416.00 | 438.00 | 414.00 | 416.00 | 21,916,900 | 0 |
| 13-Oct-2022 | 450.00 | 466.00 | 434.00 | 434.00 | 42,150,000 | 0 |
| 12-Oct-2022 | 500.00 | 510.00 | 466.00 | 466.00 | 58,637,800 | 0 |
| 11-Oct-2022 | 540.00 | 545.00 | 498.00 | 500.00 | 78,503,400 | 0 |
| 10-Oct-2022 | 560.00 | 560.00 | 520.00 | 535.00 | 71,999,900 | 0 |
| 07-Oct-2022 | 565.00 | 570.00 | 545.00 | 555.00 | 25,885,600 | 0 |
| 06-Oct-2022 | 530.00 | 560.00 | 530.00 | 560.00 | 60,433,900 | 0 |
| 05-Oct-2022 | 530.00 | 535.00 | 525.00 | 525.00 | 16,223,300 | 0 |
| 04-Oct-2022 | 515.00 | 535.00 | 515.00 | 525.00 | 25,172,300 | 0 |
| 03-Oct-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 5,850,800 | 0 |
| 30-Sep-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 6,487,700 | 0 |
| 29-Sep-2022 | 505.00 | 520.00 | 505.00 | 510.00 | 20,317,500 | 0 |
| 28-Sep-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 71,787,600 | 0 |
| 27-Sep-2022 | 510.00 | 515.00 | 498.00 | 500.00 | 36,084,500 | 0 |
| 26-Sep-2022 | 520.00 | 525.00 | 505.00 | 515.00 | 11,045,500 | 0 |
| 23-Sep-2022 | 520.00 | 530.00 | 515.00 | 520.00 | 8,299,700 | 0 |
| 22-Sep-2022 | 520.00 | 525.00 | 510.00 | 515.00 | 31,168,800 | 0 |
| 21-Sep-2022 | 540.00 | 540.00 | 515.00 | 520.00 | 24,953,100 | 0 |
| 20-Sep-2022 | 540.00 | 545.00 | 520.00 | 535.00 | 18,451,300 | 0 |
| 19-Sep-2022 | 510.00 | 540.00 | 510.00 | 535.00 | 28,986,300 | 0 |
| 16-Sep-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 10,354,100 | 0 |
| 15-Sep-2022 | 520.00 | 525.00 | 505.00 | 510.00 | 26,859,000 | 0 |
| 14-Sep-2022 | 510.00 | 520.00 | 500.00 | 515.00 | 12,999,700 | 0 |
| 13-Sep-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 8,836,300 | 0 |
| 12-Sep-2022 | 515.00 | 520.00 | 500.00 | 505.00 | 6,724,900 | 0 |
| 09-Sep-2022 | 520.00 | 525.00 | 515.00 | 515.00 | 3,955,500 | 0 |
| 08-Sep-2022 | 520.00 | 530.00 | 515.00 | 520.00 | 3,204,900 | 0 |
| 07-Sep-2022 | 515.00 | 535.00 | 515.00 | 520.00 | 8,905,700 | 0 |
| 06-Sep-2022 | 505.00 | 520.00 | 505.00 | 520.00 | 17,544,200 | 0 |
| 05-Sep-2022 | 500.00 | 515.00 | 496.00 | 505.00 | 52,263,100 | 0 |
| 02-Sep-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 11,802,500 | 0 |
| 01-Sep-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 19,492,500 | 0 |
| 31-Aug-2022 | 515.00 | 525.00 | 510.00 | 515.00 | 5,240,000 | 0 |
| 30-Aug-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 15,019,400 | 0 |
| 29-Aug-2022 | 525.00 | 525.00 | 510.00 | 520.00 | 11,769,200 | 0 |
| 26-Aug-2022 | 530.00 | 535.00 | 525.00 | 530.00 | 4,133,700 | 0 |
| 25-Aug-2022 | 540.00 | 540.00 | 525.00 | 530.00 | 6,832,600 | 0 |
| 24-Aug-2022 | 535.00 | 545.00 | 535.00 | 535.00 | 4,024,600 | 0 |
| 23-Aug-2022 | 530.00 | 540.00 | 520.00 | 535.00 | 11,379,200 | 0 |
| 22-Aug-2022 | 550.00 | 575.00 | 525.00 | 530.00 | 42,035,300 | 0 |
| 19-Aug-2022 | 575.00 | 580.00 | 555.00 | 560.00 | 23,175,600 | 0 |
| 18-Aug-2022 | 570.00 | 575.00 | 560.00 | 570.00 | 7,804,900 | 0 |
| 16-Aug-2022 | 580.00 | 585.00 | 565.00 | 570.00 | 9,683,200 | 0 |
| 15-Aug-2022 | 580.00 | 585.00 | 575.00 | 575.00 | 6,171,200 | 0 |
| 12-Aug-2022 | 575.00 | 585.00 | 570.00 | 580.00 | 7,489,800 | 0 |
| 11-Aug-2022 | 570.00 | 585.00 | 570.00 | 575.00 | 8,357,100 | 0 |