| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 226.00 | 230.00 | 222.00 | 224.00 | 499,400 | 0 |
| 28-Dec-2022 | 230.00 | 232.00 | 226.00 | 226.00 | 283,500 | 0 |
| 27-Dec-2022 | 232.00 | 236.00 | 226.00 | 228.00 | 2,010,500 | 0 |
| 26-Dec-2022 | 224.00 | 234.00 | 222.00 | 226.00 | 849,200 | 0 |
| 23-Dec-2022 | 224.00 | 236.00 | 218.00 | 224.00 | 1,274,900 | 0 |
| 22-Dec-2022 | 216.00 | 226.00 | 216.00 | 216.00 | 414,700 | 0 |
| 21-Dec-2022 | 218.00 | 230.00 | 214.00 | 216.00 | 1,210,400 | 0 |
| 20-Dec-2022 | 228.00 | 230.00 | 214.00 | 214.00 | 2,225,800 | 0 |
| 19-Dec-2022 | 240.00 | 248.00 | 226.00 | 226.00 | 3,457,800 | 0 |
| 16-Dec-2022 | 242.00 | 248.00 | 232.00 | 240.00 | 6,478,400 | 0 |
| 15-Dec-2022 | 244.00 | 248.00 | 240.00 | 242.00 | 1,005,000 | 0 |
| 14-Dec-2022 | 250.00 | 250.00 | 242.00 | 244.00 | 1,375,600 | 0 |
| 13-Dec-2022 | 244.00 | 256.00 | 242.00 | 250.00 | 1,319,300 | 0 |
| 12-Dec-2022 | 250.00 | 254.00 | 244.00 | 244.00 | 200,900 | 0 |
| 09-Dec-2022 | 250.00 | 262.00 | 248.00 | 248.00 | 577,400 | 0 |
| 08-Dec-2022 | 246.00 | 254.00 | 242.00 | 246.00 | 1,013,600 | 0 |
| 07-Dec-2022 | 252.00 | 260.00 | 242.00 | 242.00 | 1,534,900 | 0 |
| 06-Dec-2022 | 250.00 | 270.00 | 250.00 | 250.00 | 1,622,000 | 0 |
| 05-Dec-2022 | 266.00 | 272.00 | 250.00 | 250.00 | 819,400 | 0 |
| 02-Dec-2022 | 282.00 | 284.00 | 264.00 | 264.00 | 3,986,300 | 0 |
| 01-Dec-2022 | 268.00 | 282.00 | 256.00 | 282.00 | 1,258,200 | 0 |
| 30-Nov-2022 | 272.00 | 278.00 | 264.00 | 268.00 | 377,600 | 0 |
| 29-Nov-2022 | 270.00 | 282.00 | 270.00 | 276.00 | 930,100 | 0 |
| 28-Nov-2022 | 286.00 | 286.00 | 268.00 | 270.00 | 3,405,400 | 0 |
| 25-Nov-2022 | 288.00 | 292.00 | 286.00 | 288.00 | 529,700 | 0 |
| 24-Nov-2022 | 284.00 | 298.00 | 282.00 | 288.00 | 1,210,400 | 0 |
| 23-Nov-2022 | 294.00 | 296.00 | 282.00 | 282.00 | 4,160,500 | 0 |
| 22-Nov-2022 | 328.00 | 328.00 | 302.00 | 302.00 | 3,736,300 | 0 |
| 21-Nov-2022 | 312.00 | 344.00 | 312.00 | 324.00 | 66,768,700 | 0 |
| 18-Nov-2022 | 324.00 | 328.00 | 302.00 | 312.00 | 2,114,000 | 0 |
| 17-Nov-2022 | 314.00 | 326.00 | 310.00 | 320.00 | 6,635,200 | 0 |
| 16-Nov-2022 | 296.00 | 332.00 | 294.00 | 312.00 | 11,630,500 | 0 |
| 15-Nov-2022 | 274.00 | 294.00 | 272.00 | 294.00 | 7,229,000 | 0 |
| 14-Nov-2022 | 244.00 | 276.00 | 238.00 | 274.00 | 4,932,200 | 0 |
| 11-Nov-2022 | 234.00 | 244.00 | 232.00 | 244.00 | 492,200 | 0 |
| 10-Nov-2022 | 242.00 | 242.00 | 234.00 | 234.00 | 1,145,700 | 0 |
| 09-Nov-2022 | 250.00 | 250.00 | 240.00 | 242.00 | 1,085,000 | 0 |
| 08-Nov-2022 | 250.00 | 250.00 | 244.00 | 250.00 | 783,500 | 0 |
| 07-Nov-2022 | 250.00 | 250.00 | 246.00 | 250.00 | 379,600 | 0 |
| 04-Nov-2022 | 254.00 | 256.00 | 242.00 | 250.00 | 717,000 | 0 |
| 03-Nov-2022 | 254.00 | 256.00 | 252.00 | 254.00 | 270,100 | 0 |
| 02-Nov-2022 | 254.00 | 256.00 | 250.00 | 254.00 | 443,400 | 0 |
| 01-Nov-2022 | 254.00 | 256.00 | 246.00 | 254.00 | 907,900 | 0 |
| 31-Oct-2022 | 254.00 | 256.00 | 250.00 | 252.00 | 536,400 | 0 |
| 28-Oct-2022 | 266.00 | 266.00 | 252.00 | 254.00 | 750,300 | 0 |
| 27-Oct-2022 | 260.00 | 274.00 | 258.00 | 264.00 | 500,600 | 0 |
| 26-Oct-2022 | 258.00 | 260.00 | 254.00 | 260.00 | 650,000 | 0 |
| 25-Oct-2022 | 250.00 | 264.00 | 242.00 | 254.00 | 1,246,900 | 0 |
| 24-Oct-2022 | 238.00 | 260.00 | 238.00 | 252.00 | 1,934,000 | 0 |
| 21-Oct-2022 | 258.00 | 260.00 | 250.00 | 254.00 | 1,374,900 | 0 |
| 20-Oct-2022 | 262.00 | 268.00 | 256.00 | 256.00 | 1,244,100 | 0 |
| 19-Oct-2022 | 266.00 | 270.00 | 258.00 | 262.00 | 916,000 | 0 |
| 18-Oct-2022 | 260.00 | 290.00 | 250.00 | 264.00 | 1,913,700 | 0 |
| 17-Oct-2022 | 278.00 | 278.00 | 260.00 | 260.00 | 2,854,300 | 0 |
| 14-Oct-2022 | 270.00 | 282.00 | 262.00 | 278.00 | 606,800 | 0 |
| 13-Oct-2022 | 274.00 | 280.00 | 256.00 | 268.00 | 9,193,000 | 0 |
| 12-Oct-2022 | 292.00 | 292.00 | 270.00 | 274.00 | 2,817,100 | 0 |
| 11-Oct-2022 | 300.00 | 302.00 | 290.00 | 290.00 | 767,600 | 0 |
| 10-Oct-2022 | 304.00 | 308.00 | 290.00 | 298.00 | 951,100 | 0 |
| 07-Oct-2022 | 302.00 | 306.00 | 300.00 | 304.00 | 623,300 | 0 |
| 06-Oct-2022 | 300.00 | 312.00 | 292.00 | 302.00 | 2,500,600 | 0 |
| 05-Oct-2022 | 282.00 | 302.00 | 276.00 | 294.00 | 3,201,000 | 0 |
| 04-Oct-2022 | 296.00 | 302.00 | 276.00 | 282.00 | 7,390,800 | 0 |
| 03-Oct-2022 | 310.00 | 310.00 | 296.00 | 296.00 | 5,978,200 | 0 |
| 30-Sep-2022 | 306.00 | 332.00 | 300.00 | 318.00 | 4,328,700 | 0 |
| 29-Sep-2022 | 314.00 | 320.00 | 308.00 | 308.00 | 1,919,900 | 0 |
| 28-Sep-2022 | 314.00 | 324.00 | 312.00 | 314.00 | 1,667,400 | 0 |
| 27-Sep-2022 | 312.00 | 356.00 | 310.00 | 312.00 | 4,774,300 | 0 |
| 26-Sep-2022 | 316.00 | 316.00 | 310.00 | 312.00 | 784,300 | 0 |
| 23-Sep-2022 | 316.00 | 330.00 | 312.00 | 316.00 | 2,337,200 | 0 |
| 22-Sep-2022 | 314.00 | 328.00 | 308.00 | 314.00 | 883,900 | 0 |
| 21-Sep-2022 | 326.00 | 326.00 | 314.00 | 316.00 | 2,485,200 | 0 |
| 20-Sep-2022 | 348.00 | 350.00 | 322.00 | 324.00 | 3,172,800 | 0 |
| 19-Sep-2022 | 338.00 | 366.00 | 322.00 | 336.00 | 4,922,300 | 0 |
| 16-Sep-2022 | 348.00 | 350.00 | 334.00 | 336.00 | 3,039,500 | 0 |
| 15-Sep-2022 | 354.00 | 356.00 | 350.00 | 350.00 | 1,915,700 | 0 |
| 14-Sep-2022 | 354.00 | 360.00 | 350.00 | 352.00 | 1,575,500 | 0 |
| 13-Sep-2022 | 350.00 | 370.00 | 348.00 | 354.00 | 12,384,800 | 0 |
| 12-Sep-2022 | 368.00 | 388.00 | 350.00 | 350.00 | 4,462,200 | 0 |
| 09-Sep-2022 | 380.00 | 380.00 | 368.00 | 368.00 | 2,106,400 | 0 |
| 08-Sep-2022 | 390.00 | 392.00 | 376.00 | 380.00 | 2,094,400 | 0 |
| 07-Sep-2022 | 372.00 | 392.00 | 366.00 | 386.00 | 5,372,800 | 0 |
| 06-Sep-2022 | 370.00 | 380.00 | 360.00 | 370.00 | 20,143,100 | 0 |
| 05-Sep-2022 | 374.00 | 382.00 | 368.00 | 370.00 | 4,391,600 | 0 |
| 02-Sep-2022 | 388.00 | 388.00 | 372.00 | 374.00 | 13,967,200 | 0 |
| 01-Sep-2022 | 384.00 | 388.00 | 380.00 | 388.00 | 1,661,500 | 0 |
| 31-Aug-2022 | 390.00 | 394.00 | 380.00 | 384.00 | 1,841,300 | 0 |
| 30-Aug-2022 | 384.00 | 398.00 | 382.00 | 392.00 | 2,987,200 | 0 |
| 29-Aug-2022 | 392.00 | 392.00 | 366.00 | 384.00 | 5,585,800 | 0 |
| 26-Aug-2022 | 398.00 | 402.00 | 386.00 | 390.00 | 2,825,800 | 0 |
| 25-Aug-2022 | 394.00 | 402.00 | 386.00 | 398.00 | 3,198,200 | 0 |
| 24-Aug-2022 | 400.00 | 404.00 | 390.00 | 392.00 | 2,513,000 | 0 |
| 23-Aug-2022 | 388.00 | 430.00 | 384.00 | 398.00 | 13,879,300 | 0 |
| 22-Aug-2022 | 388.00 | 398.00 | 366.00 | 388.00 | 13,177,300 | 0 |
| 19-Aug-2022 | 396.00 | 402.00 | 386.00 | 388.00 | 6,185,400 | 0 |
| 18-Aug-2022 | 404.00 | 406.00 | 386.00 | 396.00 | 7,178,500 | 0 |
| 16-Aug-2022 | 402.00 | 414.00 | 396.00 | 404.00 | 10,949,300 | 0 |
| 15-Aug-2022 | 420.00 | 426.00 | 400.00 | 402.00 | 21,485,800 | 0 |
| 12-Aug-2022 | 398.00 | 418.00 | 392.00 | 418.00 | 24,296,900 | 0 |
| 11-Aug-2022 | 400.00 | 400.00 | 388.00 | 396.00 | 29,245,800 | 0 |