| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 381.00 | 386.00 | 375.00 | 386.00 | 2,644,000 | 0 |
| 28-Dec-2022 | 381.00 | 387.00 | 377.00 | 381.00 | 3,124,000 | 0 |
| 27-Dec-2022 | 381.00 | 389.00 | 380.00 | 381.00 | 2,843,000 | 0 |
| 26-Dec-2022 | 370.00 | 383.00 | 366.00 | 381.00 | 3,115,000 | 0 |
| 23-Dec-2022 | 385.00 | 385.00 | 372.00 | 375.00 | 3,976,000 | 0 |
| 22-Dec-2022 | 380.00 | 390.00 | 379.00 | 380.00 | 7,442,000 | 0 |
| 21-Dec-2022 | 385.00 | 385.00 | 379.00 | 380.00 | 6,987,000 | 0 |
| 20-Dec-2022 | 384.00 | 386.00 | 378.00 | 380.00 | 11,000,000 | 0 |
| 19-Dec-2022 | 383.00 | 385.00 | 379.00 | 381.00 | 5,536,000 | 0 |
| 16-Dec-2022 | 380.00 | 386.00 | 379.00 | 381.00 | 5,118,000 | 0 |
| 15-Dec-2022 | 386.00 | 392.00 | 375.00 | 379.00 | 21,828,000 | 0 |
| 14-Dec-2022 | 402.00 | 402.00 | 380.00 | 386.00 | 11,894,000 | 0 |
| 13-Dec-2022 | 382.00 | 407.00 | 382.00 | 402.00 | 5,074,000 | 0 |
| 12-Dec-2022 | 398.00 | 399.00 | 382.00 | 390.00 | 4,972,000 | 0 |
| 09-Dec-2022 | 399.00 | 405.00 | 393.00 | 398.00 | 5,879,000 | 0 |
| 08-Dec-2022 | 382.00 | 402.00 | 371.00 | 399.00 | 16,523,000 | 0 |
| 07-Dec-2022 | 390.00 | 404.00 | 383.00 | 387.00 | 8,199,000 | 0 |
| 06-Dec-2022 | 410.00 | 414.00 | 389.00 | 398.00 | 14,659,000 | 0 |
| 05-Dec-2022 | 402.00 | 414.00 | 395.00 | 407.00 | 11,318,000 | 0 |
| 02-Dec-2022 | 402.00 | 416.00 | 394.00 | 399.00 | 7,495,000 | 0 |
| 01-Dec-2022 | 412.00 | 420.00 | 401.00 | 407.00 | 9,248,000 | 0 |
| 30-Nov-2022 | 424.00 | 426.00 | 406.00 | 412.00 | 16,032,000 | 0 |
| 29-Nov-2022 | 398.00 | 425.00 | 396.00 | 424.00 | 25,344,000 | 0 |
| 28-Nov-2022 | 413.00 | 414.00 | 393.00 | 398.00 | 13,793,000 | 0 |
| 25-Nov-2022 | 417.00 | 420.00 | 401.00 | 413.00 | 11,414,000 | 0 |
| 24-Nov-2022 | 410.00 | 424.00 | 404.00 | 416.00 | 28,221,000 | 0 |
| 23-Nov-2022 | 402.00 | 419.00 | 395.00 | 404.00 | 19,444,000 | 0 |
| 22-Nov-2022 | 384.00 | 408.00 | 380.00 | 400.00 | 22,243,000 | 0 |
| 21-Nov-2022 | 353.00 | 384.00 | 353.00 | 384.00 | 28,133,000 | 0 |
| 18-Nov-2022 | 354.00 | 356.00 | 349.00 | 353.00 | 18,961,000 | 0 |
| 17-Nov-2022 | 354.00 | 359.00 | 350.00 | 354.00 | 12,137,000 | 0 |
| 16-Nov-2022 | 355.00 | 360.00 | 350.00 | 354.00 | 3,641,000 | 0 |
| 15-Nov-2022 | 360.00 | 360.00 | 354.00 | 355.00 | 4,804,000 | 0 |
| 14-Nov-2022 | 352.00 | 365.00 | 352.00 | 363.00 | 14,157,000 | 0 |
| 11-Nov-2022 | 359.00 | 360.00 | 348.00 | 350.00 | 15,025,000 | 0 |
| 10-Nov-2022 | 354.00 | 375.00 | 350.00 | 359.00 | 29,918,000 | 0 |
| 09-Nov-2022 | 350.00 | 360.00 | 344.00 | 354.00 | 16,120,000 | 0 |
| 08-Nov-2022 | 358.00 | 365.00 | 344.00 | 350.00 | 12,981,000 | 0 |
| 07-Nov-2022 | 349.00 | 358.00 | 340.00 | 358.00 | 18,336,000 | 0 |
| 04-Nov-2022 | 337.00 | 350.00 | 336.00 | 349.00 | 31,031,000 | 0 |
| 03-Nov-2022 | 349.00 | 349.00 | 332.00 | 335.00 | 12,077,000 | 0 |
| 02-Nov-2022 | 336.00 | 350.00 | 336.00 | 349.00 | 35,132,000 | 0 |
| 01-Nov-2022 | 331.00 | 359.00 | 331.00 | 336.00 | 126,366,000 | 0 |
| 31-Oct-2022 | 290.00 | 324.00 | 289.00 | 320.00 | 41,657,000 | 0 |
| 28-Oct-2022 | 290.00 | 292.00 | 287.00 | 288.00 | 6,902,000 | 0 |
| 27-Oct-2022 | 290.00 | 292.00 | 284.00 | 290.00 | 22,369,000 | 0 |
| 26-Oct-2022 | 287.00 | 294.00 | 283.00 | 290.00 | 11,842,000 | 0 |
| 25-Oct-2022 | 294.00 | 294.00 | 281.00 | 286.00 | 6,534,000 | 0 |
| 24-Oct-2022 | 284.00 | 294.00 | 282.00 | 294.00 | 25,390,000 | 0 |
| 21-Oct-2022 | 275.00 | 288.00 | 275.00 | 283.00 | 51,787,000 | 0 |
| 20-Oct-2022 | 270.00 | 274.00 | 269.00 | 273.00 | 16,297,000 | 0 |
| 19-Oct-2022 | 268.00 | 273.00 | 267.00 | 269.00 | 6,231,000 | 0 |
| 18-Oct-2022 | 271.00 | 273.00 | 265.00 | 267.00 | 6,670,000 | 0 |
| 17-Oct-2022 | 270.00 | 272.00 | 260.00 | 270.00 | 15,824,000 | 0 |
| 14-Oct-2022 | 272.00 | 272.00 | 266.00 | 270.00 | 10,432,000 | 0 |
| 13-Oct-2022 | 279.00 | 280.00 | 261.00 | 268.00 | 9,903,000 | 0 |
| 12-Oct-2022 | 272.00 | 280.00 | 270.00 | 279.00 | 8,071,000 | 0 |
| 11-Oct-2022 | 273.00 | 278.00 | 269.00 | 272.00 | 3,989,000 | 0 |
| 10-Oct-2022 | 277.00 | 280.00 | 268.00 | 271.00 | 17,880,000 | 0 |
| 07-Oct-2022 | 283.00 | 283.00 | 278.00 | 280.00 | 8,359,000 | 0 |
| 06-Oct-2022 | 284.00 | 285.00 | 279.00 | 283.00 | 12,270,000 | 0 |
| 05-Oct-2022 | 278.00 | 285.00 | 278.00 | 283.00 | 5,542,000 | 0 |
| 04-Oct-2022 | 279.00 | 285.00 | 276.00 | 277.00 | 17,941,000 | 0 |
| 03-Oct-2022 | 283.00 | 287.00 | 275.00 | 279.00 | 7,208,000 | 0 |
| 30-Sep-2022 | 287.00 | 288.00 | 280.00 | 283.00 | 6,311,000 | 0 |
| 29-Sep-2022 | 292.00 | 293.00 | 286.00 | 287.00 | 4,453,000 | 0 |
| 28-Sep-2022 | 294.00 | 297.00 | 290.00 | 290.00 | 5,799,000 | 0 |
| 27-Sep-2022 | 299.00 | 300.00 | 293.00 | 295.00 | 5,609,000 | 0 |
| 26-Sep-2022 | 299.00 | 299.00 | 291.00 | 298.00 | 7,610,000 | 0 |
| 23-Sep-2022 | 299.00 | 301.00 | 299.00 | 299.00 | 9,251,000 | 0 |
| 22-Sep-2022 | 303.00 | 303.00 | 298.00 | 299.00 | 13,119,000 | 0 |
| 21-Sep-2022 | 308.00 | 308.00 | 302.00 | 303.00 | 4,376,000 | 0 |
| 20-Sep-2022 | 308.00 | 312.00 | 307.00 | 309.00 | 7,157,000 | 0 |
| 19-Sep-2022 | 310.00 | 310.00 | 305.00 | 308.00 | 5,990,000 | 0 |
| 16-Sep-2022 | 308.00 | 310.00 | 304.00 | 306.00 | 6,537,000 | 0 |
| 15-Sep-2022 | 312.00 | 312.00 | 301.00 | 309.00 | 22,769,000 | 0 |
| 14-Sep-2022 | 305.00 | 311.00 | 300.00 | 306.00 | 11,414,000 | 0 |
| 13-Sep-2022 | 322.00 | 327.00 | 300.00 | 300.00 | 34,353,000 | 0 |
| 12-Sep-2022 | 323.00 | 330.00 | 319.00 | 322.00 | 6,945,000 | 0 |
| 09-Sep-2022 | 333.00 | 335.00 | 321.00 | 323.00 | 1,785,000 | 0 |
| 08-Sep-2022 | 323.00 | 333.00 | 316.00 | 332.00 | 3,373,000 | 0 |
| 07-Sep-2022 | 325.00 | 328.00 | 320.00 | 323.00 | 1,759,000 | 0 |
| 06-Sep-2022 | 325.00 | 331.00 | 311.00 | 325.00 | 4,534,000 | 0 |
| 05-Sep-2022 | 334.00 | 335.00 | 320.00 | 325.00 | 5,815,000 | 0 |
| 02-Sep-2022 | 333.00 | 338.00 | 332.00 | 334.00 | 1,332,000 | 0 |
| 01-Sep-2022 | 340.00 | 340.00 | 333.00 | 333.00 | 4,223,000 | 0 |
| 31-Aug-2022 | 346.00 | 349.00 | 333.00 | 340.00 | 6,766,000 | 0 |
| 30-Aug-2022 | 330.00 | 355.00 | 330.00 | 347.00 | 9,617,000 | 0 |
| 29-Aug-2022 | 337.00 | 341.00 | 328.00 | 330.00 | 15,428,000 | 0 |
| 26-Aug-2022 | 330.00 | 350.00 | 330.00 | 341.00 | 5,672,000 | 0 |
| 25-Aug-2022 | 330.00 | 333.00 | 328.00 | 330.00 | 13,852,000 | 0 |
| 24-Aug-2022 | 332.00 | 337.00 | 328.00 | 330.00 | 6,630,000 | 0 |
| 23-Aug-2022 | 332.00 | 337.00 | 328.00 | 332.00 | 5,050,000 | 0 |
| 22-Aug-2022 | 319.00 | 355.00 | 319.00 | 332.00 | 21,714,000 | 0 |
| 19-Aug-2022 | 298.00 | 320.00 | 297.00 | 319.00 | 8,089,000 | 0 |
| 18-Aug-2022 | 301.00 | 303.00 | 296.00 | 297.00 | 7,738,000 | 0 |
| 16-Aug-2022 | 301.00 | 304.00 | 299.00 | 302.00 | 2,345,000 | 0 |
| 15-Aug-2022 | 301.00 | 305.00 | 301.00 | 301.00 | 2,238,000 | 0 |
| 12-Aug-2022 | 301.00 | 302.00 | 299.00 | 301.00 | 3,178,000 | 0 |
| 11-Aug-2022 | 300.00 | 305.00 | 299.00 | 300.00 | 2,846,000 | 0 |