| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 212.00 | 212.00 | 199.00 | 204.00 | 699,200 | 0 |
| 04-Jan-2023 | 216.00 | 220.00 | 210.00 | 212.00 | 524,900 | 0 |
| 03-Jan-2023 | 222.00 | 234.00 | 210.00 | 216.00 | 1,395,500 | 0 |
| 02-Jan-2023 | 228.00 | 234.00 | 216.00 | 220.00 | 912,200 | 0 |
| 30-Dec-2022 | 224.00 | 250.00 | 216.00 | 224.00 | 3,780,600 | 0 |
| 29-Dec-2022 | 224.00 | 236.00 | 222.00 | 222.00 | 2,044,900 | 0 |
| 28-Dec-2022 | 270.00 | 294.00 | 238.00 | 238.00 | 18,969,000 | 0 |
| 27-Dec-2022 | 197.00 | 254.00 | 196.00 | 254.00 | 20,604,800 | 0 |
| 26-Dec-2022 | 190.00 | 195.00 | 185.00 | 189.00 | 1,689,300 | 0 |
| 23-Dec-2022 | 192.00 | 197.00 | 189.00 | 189.00 | 1,908,700 | 0 |
| 22-Dec-2022 | 192.00 | 204.00 | 186.00 | 192.00 | 5,463,100 | 0 |
| 21-Dec-2022 | 190.00 | 196.00 | 189.00 | 192.00 | 3,227,800 | 0 |
| 20-Dec-2022 | 188.00 | 197.00 | 185.00 | 190.00 | 7,937,300 | 0 |
| 19-Dec-2022 | 202.00 | 204.00 | 188.00 | 188.00 | 4,481,900 | 0 |
| 16-Dec-2022 | 212.00 | 216.00 | 199.00 | 202.00 | 4,700,600 | 0 |
| 15-Dec-2022 | 218.00 | 222.00 | 212.00 | 212.00 | 4,355,900 | 0 |
| 14-Dec-2022 | 222.00 | 228.00 | 214.00 | 218.00 | 7,234,300 | 0 |
| 13-Dec-2022 | 216.00 | 228.00 | 208.00 | 222.00 | 5,072,000 | 0 |
| 12-Dec-2022 | 238.00 | 240.00 | 222.00 | 222.00 | 7,669,900 | 0 |
| 09-Dec-2022 | 254.00 | 262.00 | 238.00 | 238.00 | 6,445,100 | 0 |
| 08-Dec-2022 | 232.00 | 280.00 | 222.00 | 254.00 | 11,733,300 | 0 |
| 07-Dec-2022 | 250.00 | 252.00 | 234.00 | 234.00 | 3,325,300 | 0 |
| 06-Dec-2022 | 268.00 | 270.00 | 250.00 | 250.00 | 5,171,600 | 0 |
| 05-Dec-2022 | 274.00 | 292.00 | 262.00 | 268.00 | 6,660,100 | 0 |
| 02-Dec-2022 | 272.00 | 290.00 | 264.00 | 274.00 | 3,534,800 | 0 |
| 01-Dec-2022 | 292.00 | 296.00 | 272.00 | 272.00 | 7,909,700 | 0 |
| 30-Nov-2022 | 300.00 | 304.00 | 284.00 | 292.00 | 4,503,900 | 0 |
| 29-Nov-2022 | 304.00 | 308.00 | 298.00 | 300.00 | 7,381,100 | 0 |
| 28-Nov-2022 | 308.00 | 310.00 | 294.00 | 304.00 | 9,357,900 | 0 |
| 25-Nov-2022 | 316.00 | 344.00 | 304.00 | 304.00 | 28,192,700 | 0 |
| 24-Nov-2022 | 302.00 | 312.00 | 296.00 | 300.00 | 7,325,400 | 0 |
| 23-Nov-2022 | 310.00 | 320.00 | 298.00 | 302.00 | 1,270,700 | 0 |
| 22-Nov-2022 | 328.00 | 330.00 | 308.00 | 308.00 | 10,858,200 | 0 |
| 21-Nov-2022 | 340.00 | 350.00 | 324.00 | 324.00 | 462,600 | 0 |
| 18-Nov-2022 | 344.00 | 344.00 | 326.00 | 334.00 | 276,200 | 0 |
| 17-Nov-2022 | 326.00 | 352.00 | 326.00 | 330.00 | 760,300 | 0 |
| 16-Nov-2022 | 350.00 | 356.00 | 324.00 | 324.00 | 703,400 | 0 |
| 15-Nov-2022 | 326.00 | 396.00 | 326.00 | 348.00 | 4,322,100 | 0 |
| 14-Nov-2022 | 332.00 | 332.00 | 322.00 | 326.00 | 117,000 | 0 |
| 11-Nov-2022 | 334.00 | 336.00 | 318.00 | 326.00 | 337,900 | 0 |
| 10-Nov-2022 | 344.00 | 366.00 | 334.00 | 334.00 | 1,100,100 | 0 |
| 09-Nov-2022 | 400.00 | 408.00 | 358.00 | 358.00 | 678,000 | 0 |
| 08-Nov-2022 | 398.00 | 460.00 | 370.00 | 384.00 | 5,730,700 | 0 |
| 07-Nov-2022 | 312.00 | 370.00 | 312.00 | 370.00 | 2,252,700 | 0 |
| 04-Nov-2022 | 300.00 | 306.00 | 296.00 | 296.00 | 32,000 | 0 |
| 03-Nov-2022 | 300.00 | 312.00 | 294.00 | 294.00 | 79,400 | 0 |
| 02-Nov-2022 | 290.00 | 310.00 | 290.00 | 300.00 | 174,800 | 0 |
| 01-Nov-2022 | 302.00 | 310.00 | 288.00 | 290.00 | 194,700 | 0 |
| 31-Oct-2022 | 310.00 | 320.00 | 296.00 | 302.00 | 181,100 | 0 |
| 28-Oct-2022 | 288.00 | 292.00 | 288.00 | 290.00 | 55,500 | 0 |
| 27-Oct-2022 | 296.00 | 302.00 | 286.00 | 290.00 | 50,700 | 0 |
| 26-Oct-2022 | 306.00 | 306.00 | 292.00 | 294.00 | 23,400 | 0 |
| 25-Oct-2022 | 294.00 | 308.00 | 292.00 | 296.00 | 31,700 | 0 |
| 24-Oct-2022 | 290.00 | 298.00 | 290.00 | 294.00 | 57,800 | 0 |
| 21-Oct-2022 | 284.00 | 310.00 | 282.00 | 290.00 | 166,200 | 0 |
| 20-Oct-2022 | 292.00 | 292.00 | 282.00 | 284.00 | 135,500 | 0 |
| 19-Oct-2022 | 290.00 | 298.00 | 284.00 | 288.00 | 12,300 | 0 |
| 18-Oct-2022 | 294.00 | 294.00 | 286.00 | 290.00 | 38,700 | 0 |
| 17-Oct-2022 | 302.00 | 302.00 | 296.00 | 296.00 | 259,600 | 0 |
| 14-Oct-2022 | 322.00 | 322.00 | 302.00 | 302.00 | 177,200 | 0 |
| 13-Oct-2022 | 310.00 | 328.00 | 308.00 | 310.00 | 79,100 | 0 |
| 12-Oct-2022 | 326.00 | 326.00 | 308.00 | 316.00 | 45,300 | 0 |
| 11-Oct-2022 | 322.00 | 330.00 | 316.00 | 324.00 | 28,000 | 0 |
| 10-Oct-2022 | 320.00 | 330.00 | 314.00 | 322.00 | 101,000 | 0 |
| 07-Oct-2022 | 318.00 | 320.00 | 312.00 | 320.00 | 42,000 | 0 |
| 06-Oct-2022 | 310.00 | 320.00 | 308.00 | 316.00 | 278,800 | 0 |
| 05-Oct-2022 | 312.00 | 318.00 | 306.00 | 310.00 | 24,300 | 0 |
| 04-Oct-2022 | 324.00 | 330.00 | 304.00 | 312.00 | 192,400 | 0 |
| 03-Oct-2022 | 314.00 | 328.00 | 294.00 | 312.00 | 96,000 | 0 |
| 30-Sep-2022 | 318.00 | 318.00 | 310.00 | 312.00 | 183,100 | 0 |
| 29-Sep-2022 | 328.00 | 332.00 | 318.00 | 320.00 | 289,000 | 0 |
| 28-Sep-2022 | 330.00 | 350.00 | 316.00 | 328.00 | 219,000 | 0 |
| 27-Sep-2022 | 334.00 | 338.00 | 324.00 | 330.00 | 143,600 | 0 |
| 26-Sep-2022 | 334.00 | 348.00 | 322.00 | 332.00 | 316,800 | 0 |
| 23-Sep-2022 | 346.00 | 346.00 | 332.00 | 336.00 | 1,559,400 | 0 |
| 22-Sep-2022 | 368.00 | 374.00 | 346.00 | 350.00 | 485,600 | 0 |
| 21-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 20-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 19-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 16-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 15-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 14-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 13-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 12-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 09-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 08-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 07-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 06-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 05-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 02-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 01-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 31-Aug-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 30-Aug-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 29-Aug-2022 | 358.00 | 374.00 | 348.00 | 370.00 | 322,700 | 0 |
| 26-Aug-2022 | 364.00 | 364.00 | 358.00 | 358.00 | 76,800 | 0 |
| 25-Aug-2022 | 360.00 | 368.00 | 360.00 | 364.00 | 98,200 | 0 |
| 24-Aug-2022 | 366.00 | 368.00 | 358.00 | 366.00 | 281,200 | 0 |
| 23-Aug-2022 | 366.00 | 370.00 | 364.00 | 366.00 | 213,300 | 0 |
| 22-Aug-2022 | 368.00 | 368.00 | 360.00 | 364.00 | 159,800 | 0 |
| 19-Aug-2022 | 372.00 | 374.00 | 368.00 | 370.00 | 151,500 | 0 |