| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 322.00 | 382.00 | 318.00 | 380.00 | 163,550,600 | 0 |
| 28-Dec-2022 | 278.00 | 334.00 | 266.00 | 322.00 | 70,777,000 | 0 |
| 27-Dec-2022 | 256.00 | 278.00 | 256.00 | 274.00 | 11,783,500 | 0 |
| 26-Dec-2022 | 266.00 | 292.00 | 250.00 | 254.00 | 28,684,500 | 0 |
| 23-Dec-2022 | 252.00 | 274.00 | 252.00 | 264.00 | 16,110,500 | 0 |
| 22-Dec-2022 | 254.00 | 272.00 | 244.00 | 252.00 | 19,608,800 | 0 |
| 21-Dec-2022 | 272.00 | 318.00 | 252.00 | 252.00 | 116,259,700 | 0 |
| 20-Dec-2022 | 214.00 | 270.00 | 208.00 | 270.00 | 120,747,000 | 0 |
| 19-Dec-2022 | 220.00 | 224.00 | 214.00 | 216.00 | 5,436,900 | 0 |
| 16-Dec-2022 | 212.00 | 220.00 | 208.00 | 218.00 | 10,666,000 | 0 |
| 15-Dec-2022 | 202.00 | 214.00 | 197.00 | 212.00 | 7,268,900 | 0 |
| 14-Dec-2022 | 214.00 | 226.00 | 204.00 | 206.00 | 26,351,300 | 0 |
| 13-Dec-2022 | 190.00 | 216.00 | 188.00 | 210.00 | 29,707,600 | 0 |
| 12-Dec-2022 | 210.00 | 226.00 | 196.00 | 196.00 | 17,704,800 | 0 |
| 09-Dec-2022 | 202.00 | 214.00 | 200.00 | 210.00 | 9,695,600 | 0 |
| 08-Dec-2022 | 228.00 | 230.00 | 214.00 | 214.00 | 9,595,000 | 0 |
| 07-Dec-2022 | 192.00 | 232.00 | 192.00 | 228.00 | 41,967,500 | 0 |
| 06-Dec-2022 | 193.00 | 204.00 | 192.00 | 196.00 | 5,807,700 | 0 |
| 05-Dec-2022 | 220.00 | 236.00 | 206.00 | 206.00 | 27,198,200 | 0 |
| 02-Dec-2022 | 197.00 | 232.00 | 188.00 | 220.00 | 29,033,500 | 0 |
| 01-Dec-2022 | 226.00 | 230.00 | 202.00 | 202.00 | 15,181,900 | 0 |
| 30-Nov-2022 | 178.00 | 220.00 | 172.00 | 216.00 | 52,050,400 | 0 |
| 29-Nov-2022 | 167.00 | 190.00 | 164.00 | 177.00 | 53,755,300 | 0 |
| 28-Nov-2022 | 163.00 | 179.00 | 162.00 | 167.00 | 14,257,800 | 0 |
| 25-Nov-2022 | 152.00 | 198.00 | 147.00 | 162.00 | 54,062,400 | 0 |
| 24-Nov-2022 | 136.00 | 160.00 | 136.00 | 152.00 | 26,054,700 | 0 |
| 23-Nov-2022 | 151.00 | 154.00 | 141.00 | 144.00 | 7,393,700 | 0 |
| 22-Nov-2022 | 141.00 | 163.00 | 141.00 | 149.00 | 20,600,300 | 0 |
| 21-Nov-2022 | 134.00 | 152.00 | 134.00 | 141.00 | 6,064,000 | 0 |
| 18-Nov-2022 | 133.00 | 147.00 | 133.00 | 141.00 | 1,663,200 | 0 |
| 17-Nov-2022 | 156.00 | 156.00 | 139.00 | 141.00 | 1,029,200 | 0 |
| 16-Nov-2022 | 135.00 | 159.00 | 135.00 | 143.00 | 12,437,200 | 0 |
| 15-Nov-2022 | 143.00 | 147.00 | 141.00 | 143.00 | 2,261,200 | 0 |
| 14-Nov-2022 | 134.00 | 145.00 | 134.00 | 141.00 | 765,700 | 0 |
| 11-Nov-2022 | 137.00 | 146.00 | 137.00 | 141.00 | 1,912,200 | 0 |
| 10-Nov-2022 | 148.00 | 170.00 | 138.00 | 144.00 | 24,677,100 | 0 |
| 09-Nov-2022 | 137.00 | 162.00 | 134.00 | 148.00 | 26,577,500 | 0 |
| 08-Nov-2022 | 140.00 | 140.00 | 134.00 | 137.00 | 1,070,300 | 0 |
| 07-Nov-2022 | 145.00 | 146.00 | 137.00 | 137.00 | 2,351,500 | 0 |
| 04-Nov-2022 | 146.00 | 149.00 | 141.00 | 145.00 | 951,500 | 0 |
| 03-Nov-2022 | 148.00 | 153.00 | 146.00 | 146.00 | 1,740,800 | 0 |
| 02-Nov-2022 | 158.00 | 158.00 | 145.00 | 147.00 | 4,653,800 | 0 |
| 01-Nov-2022 | 142.00 | 157.00 | 141.00 | 155.00 | 13,910,800 | 0 |
| 31-Oct-2022 | 137.00 | 161.00 | 136.00 | 141.00 | 24,730,400 | 0 |
| 28-Oct-2022 | 143.00 | 145.00 | 136.00 | 137.00 | 2,066,700 | 0 |
| 27-Oct-2022 | 134.00 | 159.00 | 132.00 | 143.00 | 27,084,700 | 0 |
| 26-Oct-2022 | 133.00 | 134.00 | 129.00 | 132.00 | 760,500 | 0 |
| 25-Oct-2022 | 132.00 | 134.00 | 131.00 | 133.00 | 271,700 | 0 |
| 24-Oct-2022 | 135.00 | 137.00 | 130.00 | 132.00 | 651,100 | 0 |
| 21-Oct-2022 | 136.00 | 140.00 | 133.00 | 135.00 | 318,700 | 0 |
| 20-Oct-2022 | 140.00 | 146.00 | 137.00 | 138.00 | 1,783,800 | 0 |
| 19-Oct-2022 | 132.00 | 145.00 | 132.00 | 136.00 | 3,179,500 | 0 |
| 18-Oct-2022 | 132.00 | 139.00 | 129.00 | 132.00 | 1,158,400 | 0 |
| 17-Oct-2022 | 138.00 | 141.00 | 132.00 | 132.00 | 1,066,900 | 0 |
| 14-Oct-2022 | 145.00 | 145.00 | 138.00 | 138.00 | 1,652,400 | 0 |
| 13-Oct-2022 | 146.00 | 158.00 | 141.00 | 145.00 | 7,149,300 | 0 |
| 12-Oct-2022 | 150.00 | 153.00 | 143.00 | 145.00 | 3,160,100 | 0 |
| 11-Oct-2022 | 166.00 | 182.00 | 149.00 | 153.00 | 27,083,600 | 0 |
| 10-Oct-2022 | 154.00 | 166.00 | 147.00 | 154.00 | 14,056,700 | 0 |
| 07-Oct-2022 | 143.00 | 177.00 | 140.00 | 154.00 | 38,377,200 | 0 |
| 06-Oct-2022 | 149.00 | 150.00 | 140.00 | 142.00 | 2,184,600 | 0 |
| 05-Oct-2022 | 160.00 | 160.00 | 148.00 | 148.00 | 2,015,100 | 0 |
| 04-Oct-2022 | 147.00 | 176.00 | 147.00 | 159.00 | 4,239,800 | 0 |
| 03-Oct-2022 | 160.00 | 160.00 | 157.00 | 157.00 | 674,500 | 0 |
| 30-Sep-2022 | 185.00 | 186.00 | 168.00 | 168.00 | 1,615,400 | 0 |
| 29-Sep-2022 | 159.00 | 196.00 | 158.00 | 180.00 | 37,937,100 | 0 |
| 28-Sep-2022 | 138.00 | 174.00 | 138.00 | 157.00 | 20,748,000 | 0 |
| 27-Sep-2022 | 134.00 | 146.00 | 134.00 | 135.00 | 1,193,900 | 0 |
| 26-Sep-2022 | 137.00 | 137.00 | 135.00 | 135.00 | 10,500 | 0 |
| 23-Sep-2022 | 134.00 | 138.00 | 134.00 | 135.00 | 6,500 | 0 |
| 22-Sep-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 2,600 | 0 |
| 21-Sep-2022 | 136.00 | 138.00 | 133.00 | 136.00 | 96,100 | 0 |
| 20-Sep-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 175,100 | 0 |
| 19-Sep-2022 | 134.00 | 137.00 | 134.00 | 135.00 | 33,900 | 0 |
| 16-Sep-2022 | 136.00 | 138.00 | 133.00 | 135.00 | 62,800 | 0 |
| 15-Sep-2022 | 136.00 | 136.00 | 135.00 | 135.00 | 49,400 | 0 |
| 14-Sep-2022 | 135.00 | 136.00 | 133.00 | 133.00 | 82,000 | 0 |
| 13-Sep-2022 | 137.00 | 140.00 | 135.00 | 135.00 | 45,700 | 0 |
| 12-Sep-2022 | 136.00 | 141.00 | 133.00 | 136.00 | 85,100 | 0 |
| 09-Sep-2022 | 134.00 | 147.00 | 134.00 | 135.00 | 1,166,000 | 0 |
| 08-Sep-2022 | 134.00 | 135.00 | 131.00 | 134.00 | 4,600 | 0 |
| 07-Sep-2022 | 136.00 | 136.00 | 133.00 | 134.00 | 7,500 | 0 |
| 06-Sep-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 300 | 0 |
| 05-Sep-2022 | 135.00 | 136.00 | 133.00 | 134.00 | 38,600 | 0 |
| 02-Sep-2022 | 135.00 | 135.00 | 133.00 | 135.00 | 39,600 | 0 |
| 01-Sep-2022 | 135.00 | 135.00 | 133.00 | 135.00 | 137,000 | 0 |
| 31-Aug-2022 | 134.00 | 135.00 | 131.00 | 135.00 | 89,200 | 0 |
| 30-Aug-2022 | 133.00 | 135.00 | 131.00 | 133.00 | 80,800 | 0 |
| 29-Aug-2022 | 132.00 | 133.00 | 131.00 | 131.00 | 284,900 | 0 |
| 26-Aug-2022 | 134.00 | 134.00 | 130.00 | 132.00 | 28,900 | 0 |
| 25-Aug-2022 | 133.00 | 134.00 | 130.00 | 131.00 | 34,900 | 0 |
| 24-Aug-2022 | 132.00 | 135.00 | 131.00 | 133.00 | 81,100 | 0 |
| 23-Aug-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 16,400 | 0 |
| 22-Aug-2022 | 133.00 | 135.00 | 131.00 | 133.00 | 99,000 | 0 |
| 19-Aug-2022 | 132.00 | 135.00 | 131.00 | 134.00 | 39,100 | 0 |
| 18-Aug-2022 | 132.00 | 137.00 | 129.00 | 133.00 | 159,600 | 0 |
| 16-Aug-2022 | 135.00 | 136.00 | 132.00 | 132.00 | 35,500 | 0 |
| 15-Aug-2022 | 132.00 | 136.00 | 130.00 | 135.00 | 56,100 | 0 |
| 12-Aug-2022 | 133.00 | 136.00 | 131.00 | 133.00 | 28,100 | 0 |
| 11-Aug-2022 | 132.00 | 135.00 | 131.00 | 133.00 | 107,600 | 0 |