| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 132.00 | 132.00 | 127.00 | 129.00 | 363,600 | 0 |
| 28-Dec-2022 | 131.00 | 131.00 | 127.00 | 128.00 | 102,500 | 0 |
| 27-Dec-2022 | 131.00 | 133.00 | 128.00 | 131.00 | 231,900 | 0 |
| 26-Dec-2022 | 133.00 | 134.00 | 129.00 | 131.00 | 110,000 | 0 |
| 23-Dec-2022 | 139.00 | 139.00 | 131.00 | 133.00 | 66,700 | 0 |
| 22-Dec-2022 | 134.00 | 134.00 | 127.00 | 133.00 | 112,000 | 0 |
| 21-Dec-2022 | 130.00 | 133.00 | 127.00 | 131.00 | 563,300 | 0 |
| 20-Dec-2022 | 130.00 | 130.00 | 127.00 | 130.00 | 11,700 | 0 |
| 19-Dec-2022 | 130.00 | 131.00 | 129.00 | 130.00 | 245,800 | 0 |
| 16-Dec-2022 | 136.00 | 136.00 | 129.00 | 130.00 | 112,500 | 0 |
| 15-Dec-2022 | 137.00 | 137.00 | 128.00 | 129.00 | 193,600 | 0 |
| 14-Dec-2022 | 134.00 | 134.00 | 127.00 | 131.00 | 29,400 | 0 |
| 13-Dec-2022 | 135.00 | 135.00 | 127.00 | 130.00 | 166,100 | 0 |
| 12-Dec-2022 | 134.00 | 134.00 | 128.00 | 129.00 | 254,700 | 0 |
| 09-Dec-2022 | 131.00 | 131.00 | 125.00 | 128.00 | 320,100 | 0 |
| 08-Dec-2022 | 143.00 | 143.00 | 128.00 | 131.00 | 857,600 | 0 |
| 07-Dec-2022 | 149.00 | 149.00 | 136.00 | 137.00 | 942,800 | 0 |
| 06-Dec-2022 | 155.00 | 155.00 | 140.00 | 142.00 | 2,578,100 | 0 |
| 05-Dec-2022 | 157.00 | 157.00 | 150.00 | 150.00 | 760,900 | 0 |
| 02-Dec-2022 | 159.00 | 159.00 | 151.00 | 152.00 | 377,400 | 0 |
| 01-Dec-2022 | 158.00 | 158.00 | 153.00 | 153.00 | 160,400 | 0 |
| 30-Nov-2022 | 159.00 | 159.00 | 152.00 | 153.00 | 1,689,100 | 0 |
| 29-Nov-2022 | 156.00 | 157.00 | 153.00 | 155.00 | 650,500 | 0 |
| 28-Nov-2022 | 160.00 | 160.00 | 154.00 | 155.00 | 996,000 | 0 |
| 25-Nov-2022 | 160.00 | 160.00 | 156.00 | 156.00 | 725,000 | 0 |
| 24-Nov-2022 | 160.00 | 160.00 | 155.00 | 156.00 | 1,663,500 | 0 |
| 23-Nov-2022 | 150.00 | 158.00 | 150.00 | 156.00 | 4,254,000 | 0 |
| 22-Nov-2022 | 164.00 | 177.00 | 154.00 | 154.00 | 50,390,000 | 0 |
| 21-Nov-2022 | 163.00 | 163.00 | 158.00 | 160.00 | 106,600 | 0 |
| 18-Nov-2022 | 161.00 | 163.00 | 157.00 | 160.00 | 590,600 | 0 |
| 17-Nov-2022 | 164.00 | 164.00 | 158.00 | 161.00 | 326,200 | 0 |
| 16-Nov-2022 | 166.00 | 166.00 | 159.00 | 161.00 | 201,900 | 0 |
| 15-Nov-2022 | 167.00 | 167.00 | 159.00 | 161.00 | 176,400 | 0 |
| 14-Nov-2022 | 163.00 | 163.00 | 158.00 | 160.00 | 1,073,500 | 0 |
| 11-Nov-2022 | 161.00 | 161.00 | 154.00 | 158.00 | 1,683,400 | 0 |
| 10-Nov-2022 | 161.00 | 161.00 | 156.00 | 157.00 | 69,700 | 0 |
| 09-Nov-2022 | 163.00 | 163.00 | 154.00 | 157.00 | 585,000 | 0 |
| 08-Nov-2022 | 159.00 | 159.00 | 153.00 | 157.00 | 170,400 | 0 |
| 07-Nov-2022 | 159.00 | 159.00 | 153.00 | 156.00 | 143,700 | 0 |
| 04-Nov-2022 | 161.00 | 161.00 | 153.00 | 156.00 | 1,160,200 | 0 |
| 03-Nov-2022 | 159.00 | 159.00 | 153.00 | 157.00 | 253,100 | 0 |
| 02-Nov-2022 | 168.00 | 168.00 | 156.00 | 157.00 | 1,403,900 | 0 |
| 01-Nov-2022 | 161.00 | 166.00 | 156.00 | 159.00 | 5,908,000 | 0 |
| 31-Oct-2022 | 159.00 | 159.00 | 154.00 | 157.00 | 469,400 | 0 |
| 28-Oct-2022 | 160.00 | 160.00 | 154.00 | 155.00 | 1,124,000 | 0 |
| 27-Oct-2022 | 159.00 | 161.00 | 155.00 | 156.00 | 578,800 | 0 |
| 26-Oct-2022 | 163.00 | 163.00 | 155.00 | 156.00 | 2,116,100 | 0 |
| 25-Oct-2022 | 150.00 | 180.00 | 150.00 | 156.00 | 20,104,600 | 0 |
| 24-Oct-2022 | 160.00 | 164.00 | 156.00 | 157.00 | 1,979,600 | 0 |
| 21-Oct-2022 | 162.00 | 162.00 | 155.00 | 157.00 | 2,080,800 | 0 |
| 20-Oct-2022 | 151.00 | 158.00 | 147.00 | 156.00 | 367,100 | 0 |
| 19-Oct-2022 | 150.00 | 160.00 | 150.00 | 157.00 | 388,700 | 0 |
| 18-Oct-2022 | 170.00 | 170.00 | 157.00 | 157.00 | 653,500 | 0 |
| 17-Oct-2022 | 185.00 | 185.00 | 165.00 | 168.00 | 1,402,600 | 0 |
| 14-Oct-2022 | 186.00 | 186.00 | 177.00 | 177.00 | 603,400 | 0 |
| 13-Oct-2022 | 187.00 | 187.00 | 178.00 | 181.00 | 301,900 | 0 |
| 12-Oct-2022 | 189.00 | 189.00 | 179.00 | 183.00 | 1,070,400 | 0 |
| 11-Oct-2022 | 191.00 | 191.00 | 181.00 | 183.00 | 381,600 | 0 |
| 10-Oct-2022 | 195.00 | 195.00 | 177.00 | 182.00 | 1,392,300 | 0 |
| 07-Oct-2022 | 188.00 | 188.00 | 180.00 | 186.00 | 1,656,700 | 0 |
| 06-Oct-2022 | 180.00 | 197.00 | 178.00 | 181.00 | 8,566,800 | 0 |
| 05-Oct-2022 | 178.00 | 181.00 | 176.00 | 178.00 | 471,300 | 0 |
| 04-Oct-2022 | 183.00 | 183.00 | 173.00 | 177.00 | 339,100 | 0 |
| 03-Oct-2022 | 193.00 | 193.00 | 178.00 | 178.00 | 2,184,400 | 0 |
| 30-Sep-2022 | 200.00 | 200.00 | 181.00 | 191.00 | 889,800 | 0 |
| 29-Sep-2022 | 200.00 | 200.00 | 192.00 | 192.00 | 429,900 | 0 |
| 28-Sep-2022 | 196.00 | 199.00 | 191.00 | 195.00 | 1,634,200 | 0 |
| 27-Sep-2022 | 197.00 | 197.00 | 190.00 | 193.00 | 1,409,100 | 0 |
| 26-Sep-2022 | 197.00 | 197.00 | 190.00 | 193.00 | 589,300 | 0 |
| 23-Sep-2022 | 198.00 | 198.00 | 192.00 | 195.00 | 943,600 | 0 |
| 22-Sep-2022 | 198.00 | 198.00 | 193.00 | 194.00 | 596,300 | 0 |
| 21-Sep-2022 | 199.00 | 199.00 | 193.00 | 194.00 | 480,800 | 0 |
| 20-Sep-2022 | 200.00 | 200.00 | 194.00 | 195.00 | 835,100 | 0 |
| 19-Sep-2022 | 204.00 | 204.00 | 194.00 | 194.00 | 824,000 | 0 |
| 16-Sep-2022 | 202.00 | 202.00 | 197.00 | 200.00 | 605,000 | 0 |
| 15-Sep-2022 | 204.00 | 204.00 | 200.00 | 200.00 | 1,193,600 | 0 |
| 14-Sep-2022 | 204.00 | 204.00 | 202.00 | 204.00 | 255,100 | 0 |
| 13-Sep-2022 | 206.00 | 206.00 | 202.00 | 204.00 | 497,700 | 0 |
| 12-Sep-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 460,700 | 0 |
| 09-Sep-2022 | 206.00 | 206.00 | 202.00 | 204.00 | 1,009,200 | 0 |
| 08-Sep-2022 | 214.00 | 214.00 | 200.00 | 204.00 | 2,329,600 | 0 |
| 07-Sep-2022 | 202.00 | 212.00 | 200.00 | 204.00 | 6,822,300 | 0 |
| 06-Sep-2022 | 204.00 | 206.00 | 202.00 | 202.00 | 577,700 | 0 |
| 05-Sep-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 702,400 | 0 |
| 02-Sep-2022 | 210.00 | 210.00 | 204.00 | 206.00 | 895,200 | 0 |
| 01-Sep-2022 | 220.00 | 220.00 | 206.00 | 208.00 | 4,489,600 | 0 |
| 31-Aug-2022 | 204.00 | 208.00 | 202.00 | 208.00 | 1,628,800 | 0 |
| 30-Aug-2022 | 212.00 | 212.00 | 202.00 | 204.00 | 356,000 | 0 |
| 29-Aug-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 625,700 | 0 |
| 26-Aug-2022 | 206.00 | 208.00 | 202.00 | 206.00 | 206,700 | 0 |
| 25-Aug-2022 | 204.00 | 206.00 | 202.00 | 206.00 | 455,300 | 0 |
| 24-Aug-2022 | 212.00 | 212.00 | 202.00 | 204.00 | 713,300 | 0 |
| 23-Aug-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 291,400 | 0 |
| 22-Aug-2022 | 208.00 | 208.00 | 204.00 | 204.00 | 4,340,000 | 0 |
| 19-Aug-2022 | 212.00 | 212.00 | 206.00 | 208.00 | 365,200 | 0 |
| 18-Aug-2022 | 214.00 | 214.00 | 206.00 | 210.00 | 595,800 | 0 |
| 16-Aug-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 127,500 | 0 |
| 15-Aug-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 185,500 | 0 |
| 12-Aug-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 888,600 | 0 |
| 11-Aug-2022 | 208.00 | 208.00 | 202.00 | 206.00 | 1,431,100 | 0 |