| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 143.00 | 147.00 | 143.00 | 147.00 | 206,600 | 0 |
| 28-Dec-2022 | 148.00 | 148.00 | 142.00 | 146.00 | 3,829,500 | 0 |
| 27-Dec-2022 | 143.00 | 148.00 | 142.00 | 148.00 | 93,900 | 0 |
| 26-Dec-2022 | 145.00 | 146.00 | 136.00 | 146.00 | 688,600 | 0 |
| 23-Dec-2022 | 141.00 | 165.00 | 141.00 | 145.00 | 148,300 | 0 |
| 22-Dec-2022 | 147.00 | 150.00 | 145.00 | 145.00 | 116,200 | 0 |
| 21-Dec-2022 | 145.00 | 147.00 | 143.00 | 145.00 | 1,873,500 | 0 |
| 20-Dec-2022 | 149.00 | 151.00 | 143.00 | 145.00 | 246,300 | 0 |
| 19-Dec-2022 | 148.00 | 165.00 | 144.00 | 146.00 | 532,700 | 0 |
| 16-Dec-2022 | 140.00 | 148.00 | 136.00 | 148.00 | 3,960,700 | 0 |
| 15-Dec-2022 | 140.00 | 145.00 | 140.00 | 143.00 | 1,556,900 | 0 |
| 14-Dec-2022 | 142.00 | 142.00 | 140.00 | 142.00 | 62,100 | 0 |
| 13-Dec-2022 | 146.00 | 146.00 | 141.00 | 142.00 | 134,900 | 0 |
| 12-Dec-2022 | 147.00 | 147.00 | 142.00 | 146.00 | 852,000 | 0 |
| 09-Dec-2022 | 149.00 | 149.00 | 144.00 | 147.00 | 133,900 | 0 |
| 08-Dec-2022 | 149.00 | 149.00 | 144.00 | 149.00 | 1,448,700 | 0 |
| 07-Dec-2022 | 150.00 | 150.00 | 144.00 | 149.00 | 194,500 | 0 |
| 06-Dec-2022 | 144.00 | 146.00 | 141.00 | 146.00 | 192,200 | 0 |
| 05-Dec-2022 | 144.00 | 144.00 | 142.00 | 143.00 | 107,700 | 0 |
| 02-Dec-2022 | 144.00 | 149.00 | 141.00 | 144.00 | 353,400 | 0 |
| 01-Dec-2022 | 148.00 | 151.00 | 143.00 | 144.00 | 403,200 | 0 |
| 30-Nov-2022 | 151.00 | 151.00 | 147.00 | 149.00 | 77,300 | 0 |
| 29-Nov-2022 | 151.00 | 151.00 | 148.00 | 151.00 | 64,000 | 0 |
| 28-Nov-2022 | 150.00 | 152.00 | 147.00 | 152.00 | 195,500 | 0 |
| 25-Nov-2022 | 150.00 | 150.00 | 148.00 | 148.00 | 108,000 | 0 |
| 24-Nov-2022 | 150.00 | 150.00 | 147.00 | 150.00 | 45,100 | 0 |
| 23-Nov-2022 | 147.00 | 150.00 | 147.00 | 150.00 | 35,500 | 0 |
| 22-Nov-2022 | 150.00 | 151.00 | 148.00 | 151.00 | 120,600 | 0 |
| 21-Nov-2022 | 150.00 | 150.00 | 147.00 | 150.00 | 131,100 | 0 |
| 18-Nov-2022 | 149.00 | 151.00 | 147.00 | 151.00 | 146,300 | 0 |
| 17-Nov-2022 | 150.00 | 150.00 | 146.00 | 150.00 | 54,700 | 0 |
| 16-Nov-2022 | 148.00 | 150.00 | 146.00 | 150.00 | 164,600 | 0 |
| 15-Nov-2022 | 152.00 | 152.00 | 146.00 | 152.00 | 353,300 | 0 |
| 14-Nov-2022 | 150.00 | 152.00 | 145.00 | 152.00 | 381,600 | 0 |
| 11-Nov-2022 | 149.00 | 154.00 | 145.00 | 149.00 | 50,700 | 0 |
| 10-Nov-2022 | 147.00 | 150.00 | 144.00 | 149.00 | 155,700 | 0 |
| 09-Nov-2022 | 146.00 | 149.00 | 146.00 | 147.00 | 165,500 | 0 |
| 08-Nov-2022 | 151.00 | 152.00 | 144.00 | 147.00 | 158,700 | 0 |
| 07-Nov-2022 | 148.00 | 152.00 | 145.00 | 149.00 | 1,222,800 | 0 |
| 04-Nov-2022 | 156.00 | 156.00 | 143.00 | 152.00 | 1,246,000 | 0 |
| 03-Nov-2022 | 164.00 | 164.00 | 153.00 | 153.00 | 549,900 | 0 |
| 02-Nov-2022 | 158.00 | 165.00 | 154.00 | 164.00 | 1,893,700 | 0 |
| 01-Nov-2022 | 158.00 | 165.00 | 145.00 | 165.00 | 1,837,400 | 0 |
| 31-Oct-2022 | 153.00 | 154.00 | 147.00 | 154.00 | 122,400 | 0 |
| 28-Oct-2022 | 152.00 | 154.00 | 146.00 | 153.00 | 541,000 | 0 |
| 27-Oct-2022 | 145.00 | 152.00 | 143.00 | 152.00 | 346,100 | 0 |
| 26-Oct-2022 | 146.00 | 164.00 | 142.00 | 145.00 | 1,122,300 | 0 |
| 25-Oct-2022 | 150.00 | 150.00 | 143.00 | 143.00 | 291,100 | 0 |
| 24-Oct-2022 | 150.00 | 154.00 | 141.00 | 150.00 | 1,205,600 | 0 |
| 21-Oct-2022 | 150.00 | 150.00 | 145.00 | 150.00 | 845,800 | 0 |
| 20-Oct-2022 | 150.00 | 154.00 | 146.00 | 150.00 | 82,800 | 0 |
| 19-Oct-2022 | 146.00 | 153.00 | 143.00 | 150.00 | 363,500 | 0 |
| 18-Oct-2022 | 150.00 | 153.00 | 142.00 | 143.00 | 795,300 | 0 |
| 17-Oct-2022 | 155.00 | 155.00 | 147.00 | 150.00 | 214,900 | 0 |
| 14-Oct-2022 | 155.00 | 157.00 | 149.00 | 155.00 | 8,152,900 | 0 |
| 13-Oct-2022 | 155.00 | 156.00 | 148.00 | 154.00 | 5,286,500 | 0 |
| 12-Oct-2022 | 153.00 | 159.00 | 151.00 | 152.00 | 491,200 | 0 |
| 11-Oct-2022 | 162.00 | 162.00 | 155.00 | 156.00 | 1,020,100 | 0 |
| 10-Oct-2022 | 169.00 | 170.00 | 158.00 | 162.00 | 10,877,400 | 0 |
| 07-Oct-2022 | 164.00 | 175.00 | 153.00 | 169.00 | 51,266,700 | 0 |
| 06-Oct-2022 | 172.00 | 172.00 | 164.00 | 164.00 | 100,500 | 0 |
| 05-Oct-2022 | 170.00 | 172.00 | 162.00 | 172.00 | 64,500 | 0 |
| 04-Oct-2022 | 165.00 | 175.00 | 162.00 | 166.00 | 144,300 | 0 |
| 03-Oct-2022 | 170.00 | 170.00 | 165.00 | 165.00 | 20,300 | 0 |
| 30-Sep-2022 | 168.00 | 170.00 | 161.00 | 170.00 | 101,500 | 0 |
| 29-Sep-2022 | 169.00 | 169.00 | 160.00 | 168.00 | 243,100 | 0 |
| 28-Sep-2022 | 165.00 | 170.00 | 160.00 | 169.00 | 82,700 | 0 |
| 27-Sep-2022 | 164.00 | 170.00 | 159.00 | 168.00 | 80,700 | 0 |
| 26-Sep-2022 | 172.00 | 172.00 | 163.00 | 164.00 | 112,300 | 0 |
| 23-Sep-2022 | 163.00 | 175.00 | 160.00 | 173.00 | 320,200 | 0 |
| 22-Sep-2022 | 167.00 | 167.00 | 162.00 | 163.00 | 294,900 | 0 |
| 21-Sep-2022 | 169.00 | 170.00 | 167.00 | 167.00 | 91,300 | 0 |
| 20-Sep-2022 | 169.00 | 172.00 | 169.00 | 169.00 | 29,000 | 0 |
| 19-Sep-2022 | 171.00 | 171.00 | 165.00 | 169.00 | 130,900 | 0 |
| 16-Sep-2022 | 169.00 | 171.00 | 169.00 | 171.00 | 110,700 | 0 |
| 15-Sep-2022 | 175.00 | 175.00 | 169.00 | 170.00 | 524,600 | 0 |
| 14-Sep-2022 | 173.00 | 173.00 | 169.00 | 171.00 | 395,500 | 0 |
| 13-Sep-2022 | 170.00 | 174.00 | 170.00 | 172.00 | 789,700 | 0 |
| 12-Sep-2022 | 172.00 | 172.00 | 169.00 | 170.00 | 156,400 | 0 |
| 09-Sep-2022 | 170.00 | 171.00 | 168.00 | 170.00 | 211,200 | 0 |
| 08-Sep-2022 | 170.00 | 170.00 | 167.00 | 169.00 | 243,700 | 0 |
| 07-Sep-2022 | 173.00 | 173.00 | 169.00 | 171.00 | 77,000 | 0 |
| 06-Sep-2022 | 175.00 | 175.00 | 170.00 | 173.00 | 152,500 | 0 |
| 05-Sep-2022 | 168.00 | 177.00 | 164.00 | 175.00 | 1,489,800 | 0 |
| 02-Sep-2022 | 171.00 | 171.00 | 166.00 | 168.00 | 818,600 | 0 |
| 01-Sep-2022 | 174.00 | 174.00 | 169.00 | 170.00 | 1,148,900 | 0 |
| 31-Aug-2022 | 178.00 | 178.00 | 174.00 | 174.00 | 10,036,800 | 0 |
| 30-Aug-2022 | 175.00 | 179.00 | 171.00 | 178.00 | 12,576,700 | 0 |
| 29-Aug-2022 | 175.00 | 175.00 | 172.00 | 174.00 | 7,594,900 | 0 |
| 26-Aug-2022 | 179.00 | 180.00 | 175.00 | 175.00 | 7,757,500 | 0 |
| 25-Aug-2022 | 180.00 | 193.00 | 175.00 | 179.00 | 21,167,400 | 0 |
| 24-Aug-2022 | 187.00 | 187.00 | 179.00 | 180.00 | 8,153,700 | 0 |
| 23-Aug-2022 | 185.00 | 189.00 | 185.00 | 186.00 | 9,348,500 | 0 |
| 22-Aug-2022 | 187.00 | 191.00 | 184.00 | 186.00 | 10,106,300 | 0 |
| 19-Aug-2022 | 186.00 | 189.00 | 186.00 | 187.00 | 6,344,500 | 0 |
| 18-Aug-2022 | 186.00 | 186.00 | 182.00 | 185.00 | 6,987,900 | 0 |
| 16-Aug-2022 | 185.00 | 186.00 | 182.00 | 185.00 | 10,269,500 | 0 |
| 15-Aug-2022 | 186.00 | 188.00 | 185.00 | 185.00 | 12,089,800 | 0 |
| 12-Aug-2022 | 188.00 | 190.00 | 186.00 | 186.00 | 9,130,500 | 0 |
| 11-Aug-2022 | 184.00 | 191.00 | 184.00 | 188.00 | 12,651,900 | 0 |