| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Jan-2023 | 452.00 | 490.00 | 446.00 | 458.00 | 249,900 | 0 |
| 02-Jan-2023 | 468.00 | 472.00 | 450.00 | 450.00 | 91,900 | 0 |
| 30-Dec-2022 | 488.00 | 488.00 | 474.00 | 482.00 | 12,700 | 0 |
| 29-Dec-2022 | 482.00 | 500.00 | 470.00 | 488.00 | 256,200 | 0 |
| 28-Dec-2022 | 535.00 | 545.00 | 498.00 | 500.00 | 228,000 | 0 |
| 27-Dec-2022 | 575.00 | 580.00 | 535.00 | 535.00 | 567,900 | 0 |
| 26-Dec-2022 | 610.00 | 640.00 | 560.00 | 570.00 | 479,700 | 0 |
| 23-Dec-2022 | 505.00 | 600.00 | 474.00 | 600.00 | 1,482,300 | 0 |
| 22-Dec-2022 | 466.00 | 515.00 | 464.00 | 500.00 | 513,900 | 0 |
| 21-Dec-2022 | 464.00 | 480.00 | 450.00 | 450.00 | 5,600 | 0 |
| 20-Dec-2022 | 472.00 | 472.00 | 450.00 | 464.00 | 8,100 | 0 |
| 19-Dec-2022 | 456.00 | 476.00 | 444.00 | 472.00 | 229,100 | 0 |
| 16-Dec-2022 | 460.00 | 480.00 | 460.00 | 476.00 | 10,400 | 0 |
| 15-Dec-2022 | 468.00 | 482.00 | 460.00 | 460.00 | 19,000 | 0 |
| 14-Dec-2022 | 494.00 | 530.00 | 468.00 | 468.00 | 161,400 | 0 |
| 13-Dec-2022 | 498.00 | 498.00 | 464.00 | 494.00 | 28,200 | 0 |
| 12-Dec-2022 | 476.00 | 500.00 | 468.00 | 498.00 | 60,500 | 0 |
| 09-Dec-2022 | 476.00 | 480.00 | 464.00 | 476.00 | 168,600 | 0 |
| 08-Dec-2022 | 454.00 | 480.00 | 454.00 | 476.00 | 9,900 | 0 |
| 07-Dec-2022 | 454.00 | 470.00 | 450.00 | 468.00 | 39,800 | 0 |
| 06-Dec-2022 | 482.00 | 482.00 | 454.00 | 454.00 | 56,100 | 0 |
| 05-Dec-2022 | 488.00 | 488.00 | 458.00 | 482.00 | 157,100 | 0 |
| 02-Dec-2022 | 488.00 | 490.00 | 478.00 | 488.00 | 30,700 | 0 |
| 01-Dec-2022 | 492.00 | 492.00 | 476.00 | 488.00 | 333,200 | 0 |
| 30-Nov-2022 | 510.00 | 510.00 | 492.00 | 492.00 | 210,200 | 0 |
| 29-Nov-2022 | 510.00 | 525.00 | 494.00 | 496.00 | 348,200 | 0 |
| 28-Nov-2022 | 510.00 | 515.00 | 480.00 | 494.00 | 520,100 | 0 |
| 25-Nov-2022 | 550.00 | 565.00 | 494.00 | 494.00 | 1,746,600 | 0 |
| 24-Nov-2022 | 494.00 | 550.00 | 482.00 | 530.00 | 965,700 | 0 |
| 23-Nov-2022 | 515.00 | 585.00 | 484.00 | 494.00 | 2,275,700 | 0 |
| 22-Nov-2022 | 484.00 | 515.00 | 472.00 | 498.00 | 178,100 | 0 |
| 21-Nov-2022 | 492.00 | 492.00 | 474.00 | 484.00 | 31,600 | 0 |
| 18-Nov-2022 | 494.00 | 520.00 | 490.00 | 492.00 | 77,500 | 0 |
| 17-Nov-2022 | 490.00 | 505.00 | 466.00 | 494.00 | 79,000 | 0 |
| 16-Nov-2022 | 505.00 | 505.00 | 470.00 | 490.00 | 439,000 | 0 |
| 15-Nov-2022 | 520.00 | 545.00 | 492.00 | 505.00 | 188,000 | 0 |
| 14-Nov-2022 | 478.00 | 550.00 | 476.00 | 520.00 | 662,000 | 0 |
| 11-Nov-2022 | 456.00 | 498.00 | 456.00 | 478.00 | 538,200 | 0 |
| 10-Nov-2022 | 466.00 | 466.00 | 444.00 | 458.00 | 255,800 | 0 |
| 09-Nov-2022 | 480.00 | 480.00 | 460.00 | 466.00 | 235,100 | 0 |
| 08-Nov-2022 | 482.00 | 490.00 | 448.00 | 480.00 | 1,112,700 | 0 |
| 07-Nov-2022 | 505.00 | 525.00 | 478.00 | 480.00 | 902,800 | 0 |
| 04-Nov-2022 | 545.00 | 550.00 | 505.00 | 505.00 | 1,338,700 | 0 |
| 03-Nov-2022 | 520.00 | 575.00 | 520.00 | 535.00 | 2,193,600 | 0 |
| 02-Nov-2022 | 530.00 | 550.00 | 505.00 | 525.00 | 2,489,000 | 0 |
| 01-Nov-2022 | 515.00 | 570.00 | 470.00 | 520.00 | 5,829,500 | 0 |
| 31-Oct-2022 | 540.00 | 660.00 | 498.00 | 505.00 | 12,151,100 | 0 |
| 28-Oct-2022 | 430.00 | 530.00 | 430.00 | 530.00 | 10,758,000 | 0 |
| 27-Oct-2022 | 352.00 | 426.00 | 334.00 | 426.00 | 4,937,100 | 0 |
| 26-Oct-2022 | 348.00 | 368.00 | 328.00 | 342.00 | 1,300,600 | 0 |
| 25-Oct-2022 | 296.00 | 350.00 | 296.00 | 348.00 | 1,169,600 | 0 |
| 24-Oct-2022 | 296.00 | 304.00 | 294.00 | 300.00 | 417,400 | 0 |
| 21-Oct-2022 | 288.00 | 296.00 | 288.00 | 292.00 | 110,100 | 0 |
| 20-Oct-2022 | 290.00 | 292.00 | 282.00 | 284.00 | 85,100 | 0 |
| 19-Oct-2022 | 292.00 | 294.00 | 278.00 | 290.00 | 59,900 | 0 |
| 18-Oct-2022 | 282.00 | 284.00 | 280.00 | 280.00 | 127,700 | 0 |
| 17-Oct-2022 | 272.00 | 284.00 | 268.00 | 276.00 | 124,500 | 0 |
| 14-Oct-2022 | 286.00 | 286.00 | 272.00 | 274.00 | 30,800 | 0 |
| 13-Oct-2022 | 286.00 | 288.00 | 274.00 | 276.00 | 51,500 | 0 |
| 12-Oct-2022 | 292.00 | 292.00 | 274.00 | 288.00 | 32,400 | 0 |
| 11-Oct-2022 | 294.00 | 300.00 | 284.00 | 290.00 | 70,500 | 0 |
| 10-Oct-2022 | 290.00 | 298.00 | 284.00 | 290.00 | 193,400 | 0 |
| 07-Oct-2022 | 290.00 | 294.00 | 280.00 | 290.00 | 129,600 | 0 |
| 06-Oct-2022 | 286.00 | 290.00 | 278.00 | 282.00 | 131,200 | 0 |
| 05-Oct-2022 | 284.00 | 288.00 | 272.00 | 276.00 | 143,900 | 0 |
| 04-Oct-2022 | 294.00 | 294.00 | 282.00 | 284.00 | 29,300 | 0 |
| 03-Oct-2022 | 284.00 | 288.00 | 280.00 | 284.00 | 26,900 | 0 |
| 30-Sep-2022 | 292.00 | 296.00 | 276.00 | 278.00 | 125,000 | 0 |
| 29-Sep-2022 | 300.00 | 300.00 | 280.00 | 292.00 | 232,000 | 0 |
| 28-Sep-2022 | 278.00 | 302.00 | 272.00 | 288.00 | 640,200 | 0 |
| 27-Sep-2022 | 278.00 | 280.00 | 270.00 | 278.00 | 87,000 | 0 |
| 26-Sep-2022 | 274.00 | 284.00 | 272.00 | 278.00 | 89,500 | 0 |
| 23-Sep-2022 | 280.00 | 284.00 | 274.00 | 276.00 | 92,200 | 0 |
| 22-Sep-2022 | 272.00 | 288.00 | 272.00 | 274.00 | 135,400 | 0 |
| 21-Sep-2022 | 278.00 | 280.00 | 272.00 | 272.00 | 196,700 | 0 |
| 20-Sep-2022 | 276.00 | 286.00 | 274.00 | 278.00 | 124,400 | 0 |
| 19-Sep-2022 | 274.00 | 282.00 | 272.00 | 276.00 | 107,800 | 0 |
| 16-Sep-2022 | 284.00 | 284.00 | 268.00 | 272.00 | 611,900 | 0 |
| 15-Sep-2022 | 290.00 | 290.00 | 276.00 | 284.00 | 299,000 | 0 |
| 14-Sep-2022 | 288.00 | 294.00 | 274.00 | 290.00 | 153,100 | 0 |
| 13-Sep-2022 | 308.00 | 320.00 | 288.00 | 288.00 | 3,098,500 | 0 |
| 12-Sep-2022 | 310.00 | 324.00 | 294.00 | 308.00 | 730,700 | 0 |
| 09-Sep-2022 | 268.00 | 338.00 | 268.00 | 292.00 | 4,021,700 | 0 |
| 08-Sep-2022 | 288.00 | 304.00 | 288.00 | 288.00 | 332,200 | 0 |
| 07-Sep-2022 | 332.00 | 332.00 | 308.00 | 308.00 | 415,800 | 0 |
| 06-Sep-2022 | 294.00 | 344.00 | 294.00 | 330.00 | 2,009,000 | 0 |
| 05-Sep-2022 | 268.00 | 294.00 | 250.00 | 294.00 | 3,997,900 | 0 |
| 02-Sep-2022 | 278.00 | 284.00 | 268.00 | 268.00 | 807,700 | 0 |
| 01-Sep-2022 | 290.00 | 304.00 | 288.00 | 288.00 | 3,891,600 | 0 |
| 31-Aug-2022 | 328.00 | 380.00 | 308.00 | 308.00 | 2,219,700 | 0 |
| 30-Aug-2022 | 352.00 | 352.00 | 330.00 | 330.00 | 505,700 | 0 |
| 29-Aug-2022 | 380.00 | 380.00 | 354.00 | 354.00 | 402,100 | 0 |
| 26-Aug-2022 | 400.00 | 400.00 | 380.00 | 380.00 | 277,600 | 0 |
| 25-Aug-2022 | 436.00 | 468.00 | 408.00 | 408.00 | 342,900 | 0 |
| 24-Aug-2022 | 468.00 | 470.00 | 438.00 | 438.00 | 326,900 | 0 |
| 23-Aug-2022 | 468.00 | 498.00 | 452.00 | 470.00 | 1,364,100 | 0 |
| 22-Aug-2022 | 428.00 | 498.00 | 420.00 | 468.00 | 1,853,500 | 0 |
| 19-Aug-2022 | 398.00 | 438.00 | 398.00 | 428.00 | 1,089,000 | 0 |
| 18-Aug-2022 | 394.00 | 408.00 | 380.00 | 408.00 | 948,200 | 0 |
| 16-Aug-2022 | 386.00 | 400.00 | 380.00 | 394.00 | 1,217,000 | 0 |