| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 180.00 | 182.00 | 172.00 | 178.00 | 4,419,200 | 0 |
| 28-Dec-2022 | 183.00 | 185.00 | 178.00 | 179.00 | 9,602,600 | 0 |
| 27-Dec-2022 | 183.00 | 188.00 | 176.00 | 182.00 | 10,175,900 | 0 |
| 26-Dec-2022 | 191.00 | 191.00 | 183.00 | 183.00 | 14,064,100 | 0 |
| 23-Dec-2022 | 194.00 | 194.00 | 190.00 | 191.00 | 5,284,000 | 0 |
| 22-Dec-2022 | 190.00 | 196.00 | 189.00 | 195.00 | 12,426,800 | 0 |
| 21-Dec-2022 | 192.00 | 194.00 | 188.00 | 190.00 | 9,613,100 | 0 |
| 20-Dec-2022 | 195.00 | 196.00 | 190.00 | 191.00 | 10,532,100 | 0 |
| 19-Dec-2022 | 187.00 | 202.00 | 187.00 | 196.00 | 28,280,100 | 0 |
| 16-Dec-2022 | 193.00 | 195.00 | 187.00 | 187.00 | 5,849,700 | 0 |
| 15-Dec-2022 | 195.00 | 195.00 | 191.00 | 192.00 | 6,997,400 | 0 |
| 14-Dec-2022 | 193.00 | 200.00 | 189.00 | 193.00 | 23,745,100 | 0 |
| 13-Dec-2022 | 185.00 | 194.00 | 183.00 | 191.00 | 10,583,600 | 0 |
| 12-Dec-2022 | 189.00 | 195.00 | 182.00 | 185.00 | 10,450,600 | 0 |
| 09-Dec-2022 | 197.00 | 232.00 | 186.00 | 187.00 | 77,888,600 | 0 |
| 08-Dec-2022 | 197.00 | 202.00 | 191.00 | 197.00 | 12,617,700 | 0 |
| 07-Dec-2022 | 199.00 | 204.00 | 190.00 | 196.00 | 17,489,300 | 0 |
| 06-Dec-2022 | 185.00 | 206.00 | 182.00 | 198.00 | 66,047,200 | 0 |
| 05-Dec-2022 | 182.00 | 187.00 | 180.00 | 184.00 | 3,135,000 | 0 |
| 02-Dec-2022 | 184.00 | 190.00 | 180.00 | 181.00 | 7,006,700 | 0 |
| 01-Dec-2022 | 185.00 | 187.00 | 181.00 | 183.00 | 8,037,100 | 0 |
| 30-Nov-2022 | 180.00 | 196.00 | 180.00 | 184.00 | 15,930,600 | 0 |
| 29-Nov-2022 | 192.00 | 195.00 | 180.00 | 180.00 | 6,763,600 | 0 |
| 28-Nov-2022 | 194.00 | 204.00 | 190.00 | 190.00 | 9,901,700 | 0 |
| 25-Nov-2022 | 202.00 | 204.00 | 193.00 | 194.00 | 13,419,800 | 0 |
| 24-Nov-2022 | 193.00 | 208.00 | 191.00 | 202.00 | 21,447,300 | 0 |
| 23-Nov-2022 | 193.00 | 197.00 | 191.00 | 192.00 | 5,695,900 | 0 |
| 22-Nov-2022 | 202.00 | 202.00 | 190.00 | 195.00 | 14,120,200 | 0 |
| 21-Nov-2022 | 180.00 | 218.00 | 179.00 | 200.00 | 97,774,000 | 0 |
| 18-Nov-2022 | 182.00 | 187.00 | 179.00 | 180.00 | 3,168,700 | 0 |
| 17-Nov-2022 | 187.00 | 188.00 | 180.00 | 182.00 | 4,959,200 | 0 |
| 16-Nov-2022 | 193.00 | 199.00 | 184.00 | 186.00 | 12,929,400 | 0 |
| 15-Nov-2022 | 195.00 | 198.00 | 189.00 | 192.00 | 5,189,700 | 0 |
| 14-Nov-2022 | 183.00 | 200.00 | 183.00 | 195.00 | 20,347,000 | 0 |
| 11-Nov-2022 | 206.00 | 206.00 | 188.00 | 192.00 | 19,409,700 | 0 |
| 10-Nov-2022 | 176.00 | 212.00 | 176.00 | 202.00 | 114,483,000 | 0 |
| 09-Nov-2022 | 168.00 | 181.00 | 168.00 | 176.00 | 4,475,500 | 0 |
| 08-Nov-2022 | 183.00 | 183.00 | 176.00 | 177.00 | 5,653,700 | 0 |
| 07-Nov-2022 | 178.00 | 192.00 | 178.00 | 183.00 | 8,781,200 | 0 |
| 04-Nov-2022 | 186.00 | 198.00 | 180.00 | 184.00 | 12,359,300 | 0 |
| 03-Nov-2022 | 186.00 | 212.00 | 177.00 | 190.00 | 39,983,500 | 0 |
| 02-Nov-2022 | 199.00 | 199.00 | 186.00 | 186.00 | 16,308,200 | 0 |
| 01-Nov-2022 | 212.00 | 212.00 | 198.00 | 199.00 | 9,325,100 | 0 |
| 31-Oct-2022 | 206.00 | 214.00 | 206.00 | 212.00 | 3,554,600 | 0 |
| 28-Oct-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 8,347,700 | 0 |
| 27-Oct-2022 | 208.00 | 222.00 | 208.00 | 208.00 | 16,296,600 | 0 |
| 26-Oct-2022 | 214.00 | 222.00 | 202.00 | 214.00 | 18,264,400 | 0 |
| 25-Oct-2022 | 220.00 | 236.00 | 208.00 | 210.00 | 43,011,000 | 0 |
| 24-Oct-2022 | 228.00 | 232.00 | 216.00 | 220.00 | 11,810,600 | 0 |
| 21-Oct-2022 | 230.00 | 234.00 | 216.00 | 222.00 | 25,827,700 | 0 |
| 20-Oct-2022 | 204.00 | 230.00 | 204.00 | 228.00 | 70,084,700 | 0 |
| 19-Oct-2022 | 212.00 | 226.00 | 199.00 | 204.00 | 19,668,800 | 0 |
| 18-Oct-2022 | 228.00 | 244.00 | 212.00 | 212.00 | 35,430,700 | 0 |
| 17-Oct-2022 | 214.00 | 262.00 | 214.00 | 226.00 | 82,661,400 | 0 |
| 14-Oct-2022 | 248.00 | 260.00 | 230.00 | 230.00 | 18,293,500 | 0 |
| 13-Oct-2022 | 268.00 | 268.00 | 240.00 | 246.00 | 42,443,300 | 0 |
| 12-Oct-2022 | 274.00 | 286.00 | 256.00 | 256.00 | 18,727,700 | 0 |
| 11-Oct-2022 | 294.00 | 298.00 | 274.00 | 274.00 | 25,148,000 | 0 |
| 10-Oct-2022 | 294.00 | 320.00 | 292.00 | 294.00 | 86,677,300 | 0 |
| 07-Oct-2022 | 310.00 | 314.00 | 288.00 | 292.00 | 16,446,700 | 0 |
| 06-Oct-2022 | 314.00 | 326.00 | 300.00 | 306.00 | 23,980,100 | 0 |
| 05-Oct-2022 | 322.00 | 336.00 | 296.00 | 314.00 | 54,944,000 | 0 |
| 04-Oct-2022 | 308.00 | 340.00 | 304.00 | 318.00 | 121,799,700 | 0 |
| 03-Oct-2022 | 262.00 | 332.00 | 262.00 | 304.00 | 293,284,900 | 0 |
| 30-Sep-2022 | 306.00 | 306.00 | 280.00 | 280.00 | 30,501,600 | 0 |
| 29-Sep-2022 | 252.00 | 300.00 | 248.00 | 300.00 | 252,709,400 | 0 |
| 28-Sep-2022 | 212.00 | 250.00 | 197.00 | 248.00 | 257,469,700 | 0 |
| 27-Sep-2022 | 228.00 | 228.00 | 210.00 | 210.00 | 34,048,200 | 0 |
| 26-Sep-2022 | 189.00 | 232.00 | 185.00 | 224.00 | 216,647,400 | 0 |
| 23-Sep-2022 | 152.00 | 206.00 | 152.00 | 184.00 | 251,768,000 | 0 |
| 22-Sep-2022 | 153.00 | 161.00 | 140.00 | 161.00 | 73,997,400 | 0 |
| 21-Sep-2022 | 157.00 | 164.00 | 145.00 | 150.00 | 79,237,100 | 0 |
| 20-Sep-2022 | 142.00 | 160.00 | 142.00 | 155.00 | 82,835,500 | 0 |
| 19-Sep-2022 | 134.00 | 166.00 | 134.00 | 144.00 | 233,708,400 | 0 |
| 16-Sep-2022 | 154.00 | 156.00 | 144.00 | 144.00 | 14,049,800 | 0 |
| 15-Sep-2022 | 120.00 | 154.00 | 118.00 | 154.00 | 236,324,900 | 0 |
| 14-Sep-2022 | 117.00 | 121.00 | 111.00 | 116.00 | 5,293,300 | 0 |
| 13-Sep-2022 | 122.00 | 125.00 | 116.00 | 118.00 | 12,002,800 | 0 |
| 12-Sep-2022 | 116.00 | 128.00 | 110.00 | 121.00 | 68,250,600 | 0 |
| 09-Sep-2022 | 121.00 | 121.00 | 111.00 | 111.00 | 21,287,300 | 0 |
| 08-Sep-2022 | 104.00 | 133.00 | 104.00 | 119.00 | 125,558,500 | 0 |
| 07-Sep-2022 | 111.00 | 111.00 | 111.00 | 111.00 | 787,700 | 0 |
| 06-Sep-2022 | 130.00 | 130.00 | 119.00 | 119.00 | 5,618,600 | 0 |
| 05-Sep-2022 | 110.00 | 131.00 | 110.00 | 127.00 | 179,699,200 | 0 |
| 02-Sep-2022 | 73.00 | 102.00 | 73.00 | 102.00 | 78,464,200 | 0 |
| 01-Sep-2022 | 74.00 | 85.00 | 74.00 | 76.00 | 10,630,000 | 0 |
| 31-Aug-2022 | 80.00 | 84.00 | 79.00 | 79.00 | 7,258,400 | 0 |
| 30-Aug-2022 | 90.00 | 90.00 | 84.00 | 84.00 | 11,116,300 | 0 |
| 29-Aug-2022 | 91.00 | 94.00 | 90.00 | 90.00 | 5,136,600 | 0 |
| 26-Aug-2022 | 90.00 | 97.00 | 90.00 | 92.00 | 6,597,700 | 0 |
| 25-Aug-2022 | 89.00 | 98.00 | 89.00 | 92.00 | 10,047,700 | 0 |
| 24-Aug-2022 | 98.00 | 100.00 | 93.00 | 94.00 | 6,722,400 | 0 |
| 23-Aug-2022 | 99.00 | 101.00 | 98.00 | 100.00 | 2,109,000 | 0 |
| 22-Aug-2022 | 94.00 | 105.00 | 94.00 | 100.00 | 3,414,500 | 0 |
| 19-Aug-2022 | 98.00 | 105.00 | 98.00 | 101.00 | 6,468,700 | 0 |
| 18-Aug-2022 | 95.00 | 105.00 | 95.00 | 102.00 | 5,749,900 | 0 |
| 16-Aug-2022 | 96.00 | 104.00 | 96.00 | 102.00 | 4,560,300 | 0 |
| 15-Aug-2022 | 99.00 | 105.00 | 99.00 | 102.00 | 1,172,700 | 0 |
| 12-Aug-2022 | 99.00 | 107.00 | 99.00 | 102.00 | 6,067,900 | 0 |
| 11-Aug-2022 | 101.00 | 103.00 | 96.00 | 99.00 | 4,023,000 | 0 |