| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 310.00 | 330.00 | 298.00 | 298.00 | 38,102,300 | 0 |
| 28-Dec-2022 | 292.00 | 312.00 | 282.00 | 308.00 | 27,862,300 | 0 |
| 27-Dec-2022 | 310.00 | 322.00 | 292.00 | 292.00 | 15,321,500 | 0 |
| 26-Dec-2022 | 334.00 | 342.00 | 310.00 | 312.00 | 25,341,800 | 0 |
| 23-Dec-2022 | 324.00 | 350.00 | 312.00 | 330.00 | 39,019,800 | 0 |
| 22-Dec-2022 | 356.00 | 356.00 | 330.00 | 330.00 | 23,599,900 | 0 |
| 21-Dec-2022 | 336.00 | 362.00 | 332.00 | 354.00 | 78,643,100 | 0 |
| 20-Dec-2022 | 274.00 | 342.00 | 268.00 | 334.00 | 62,474,500 | 0 |
| 19-Dec-2022 | 294.00 | 296.00 | 274.00 | 274.00 | 9,646,100 | 0 |
| 16-Dec-2022 | 304.00 | 304.00 | 292.00 | 294.00 | 8,400,900 | 0 |
| 15-Dec-2022 | 312.00 | 316.00 | 302.00 | 304.00 | 7,070,800 | 0 |
| 14-Dec-2022 | 312.00 | 322.00 | 302.00 | 312.00 | 8,960,200 | 0 |
| 13-Dec-2022 | 322.00 | 326.00 | 304.00 | 312.00 | 10,741,900 | 0 |
| 12-Dec-2022 | 324.00 | 334.00 | 310.00 | 322.00 | 10,902,000 | 0 |
| 09-Dec-2022 | 320.00 | 336.00 | 312.00 | 326.00 | 10,422,700 | 0 |
| 08-Dec-2022 | 310.00 | 322.00 | 294.00 | 320.00 | 11,607,100 | 0 |
| 07-Dec-2022 | 342.00 | 342.00 | 306.00 | 314.00 | 12,023,000 | 0 |
| 06-Dec-2022 | 342.00 | 350.00 | 324.00 | 324.00 | 11,966,400 | 0 |
| 05-Dec-2022 | 312.00 | 342.00 | 306.00 | 340.00 | 28,283,500 | 0 |
| 02-Dec-2022 | 308.00 | 322.00 | 300.00 | 312.00 | 13,582,400 | 0 |
| 01-Dec-2022 | 294.00 | 324.00 | 272.00 | 308.00 | 29,049,600 | 0 |
| 30-Nov-2022 | 240.00 | 292.00 | 238.00 | 292.00 | 3,900,900 | 0 |
| 29-Nov-2022 | 246.00 | 254.00 | 238.00 | 238.00 | 843,600 | 0 |
| 28-Nov-2022 | 244.00 | 254.00 | 240.00 | 246.00 | 1,065,900 | 0 |
| 25-Nov-2022 | 244.00 | 250.00 | 240.00 | 240.00 | 564,000 | 0 |
| 24-Nov-2022 | 240.00 | 250.00 | 240.00 | 244.00 | 793,900 | 0 |
| 23-Nov-2022 | 250.00 | 250.00 | 238.00 | 240.00 | 1,334,700 | 0 |
| 22-Nov-2022 | 248.00 | 254.00 | 248.00 | 250.00 | 1,697,700 | 0 |
| 21-Nov-2022 | 250.00 | 258.00 | 248.00 | 248.00 | 1,076,400 | 0 |
| 18-Nov-2022 | 256.00 | 260.00 | 250.00 | 250.00 | 1,223,400 | 0 |
| 17-Nov-2022 | 258.00 | 262.00 | 254.00 | 254.00 | 736,000 | 0 |
| 16-Nov-2022 | 258.00 | 268.00 | 250.00 | 260.00 | 1,015,100 | 0 |
| 15-Nov-2022 | 262.00 | 266.00 | 258.00 | 258.00 | 1,319,000 | 0 |
| 14-Nov-2022 | 266.00 | 272.00 | 262.00 | 262.00 | 823,100 | 0 |
| 11-Nov-2022 | 270.00 | 278.00 | 258.00 | 266.00 | 1,005,800 | 0 |
| 10-Nov-2022 | 276.00 | 284.00 | 266.00 | 266.00 | 993,400 | 0 |
| 09-Nov-2022 | 272.00 | 286.00 | 272.00 | 276.00 | 638,600 | 0 |
| 08-Nov-2022 | 288.00 | 290.00 | 272.00 | 272.00 | 3,588,200 | 0 |
| 07-Nov-2022 | 278.00 | 290.00 | 274.00 | 282.00 | 8,638,900 | 0 |
| 04-Nov-2022 | 274.00 | 288.00 | 272.00 | 274.00 | 8,802,600 | 0 |
| 03-Nov-2022 | 268.00 | 284.00 | 266.00 | 272.00 | 8,694,600 | 0 |
| 02-Nov-2022 | 288.00 | 294.00 | 268.00 | 268.00 | 9,134,000 | 0 |
| 01-Nov-2022 | 294.00 | 300.00 | 284.00 | 286.00 | 9,400,300 | 0 |
| 31-Oct-2022 | 274.00 | 294.00 | 270.00 | 290.00 | 9,778,900 | 0 |
| 28-Oct-2022 | 276.00 | 280.00 | 270.00 | 272.00 | 8,794,000 | 0 |
| 27-Oct-2022 | 286.00 | 290.00 | 270.00 | 274.00 | 8,878,100 | 0 |
| 26-Oct-2022 | 278.00 | 296.00 | 274.00 | 282.00 | 10,248,600 | 0 |
| 25-Oct-2022 | 280.00 | 286.00 | 270.00 | 278.00 | 8,503,600 | 0 |
| 24-Oct-2022 | 282.00 | 288.00 | 274.00 | 278.00 | 8,573,800 | 0 |
| 21-Oct-2022 | 296.00 | 300.00 | 280.00 | 282.00 | 9,517,100 | 0 |
| 20-Oct-2022 | 292.00 | 308.00 | 286.00 | 294.00 | 11,465,000 | 0 |
| 19-Oct-2022 | 248.00 | 310.00 | 248.00 | 290.00 | 12,060,700 | 0 |
| 18-Oct-2022 | 256.00 | 262.00 | 248.00 | 248.00 | 6,995,000 | 0 |
| 17-Oct-2022 | 272.00 | 274.00 | 254.00 | 254.00 | 5,674,000 | 0 |
| 14-Oct-2022 | 284.00 | 286.00 | 272.00 | 272.00 | 7,921,400 | 0 |
| 13-Oct-2022 | 294.00 | 294.00 | 274.00 | 282.00 | 8,385,000 | 0 |
| 12-Oct-2022 | 284.00 | 298.00 | 284.00 | 294.00 | 8,053,500 | 0 |
| 11-Oct-2022 | 276.00 | 300.00 | 272.00 | 284.00 | 9,325,600 | 0 |
| 10-Oct-2022 | 290.00 | 290.00 | 274.00 | 276.00 | 9,105,100 | 0 |
| 07-Oct-2022 | 298.00 | 298.00 | 280.00 | 290.00 | 8,045,000 | 0 |
| 06-Oct-2022 | 298.00 | 304.00 | 290.00 | 292.00 | 8,369,400 | 0 |
| 05-Oct-2022 | 294.00 | 306.00 | 288.00 | 298.00 | 8,573,900 | 0 |
| 04-Oct-2022 | 292.00 | 298.00 | 288.00 | 292.00 | 8,913,300 | 0 |
| 03-Oct-2022 | 306.00 | 308.00 | 292.00 | 292.00 | 8,039,400 | 0 |
| 30-Sep-2022 | 304.00 | 314.00 | 288.00 | 304.00 | 7,735,600 | 0 |
| 29-Sep-2022 | 320.00 | 322.00 | 306.00 | 306.00 | 9,460,700 | 0 |
| 28-Sep-2022 | 328.00 | 328.00 | 318.00 | 320.00 | 9,344,700 | 0 |
| 27-Sep-2022 | 328.00 | 338.00 | 328.00 | 328.00 | 6,269,200 | 0 |
| 26-Sep-2022 | 330.00 | 330.00 | 322.00 | 328.00 | 11,510,800 | 0 |
| 23-Sep-2022 | 332.00 | 340.00 | 330.00 | 330.00 | 10,275,500 | 0 |
| 22-Sep-2022 | 334.00 | 346.00 | 332.00 | 332.00 | 10,354,500 | 0 |
| 21-Sep-2022 | 340.00 | 350.00 | 332.00 | 332.00 | 10,935,200 | 0 |
| 20-Sep-2022 | 354.00 | 360.00 | 338.00 | 338.00 | 11,533,000 | 0 |
| 19-Sep-2022 | 332.00 | 352.00 | 322.00 | 352.00 | 14,591,400 | 0 |
| 16-Sep-2022 | 352.00 | 354.00 | 330.00 | 330.00 | 12,506,100 | 0 |
| 15-Sep-2022 | 354.00 | 360.00 | 350.00 | 352.00 | 10,349,100 | 0 |
| 14-Sep-2022 | 364.00 | 364.00 | 350.00 | 352.00 | 12,711,400 | 0 |
| 13-Sep-2022 | 336.00 | 362.00 | 334.00 | 362.00 | 18,093,600 | 0 |
| 12-Sep-2022 | 332.00 | 348.00 | 322.00 | 334.00 | 12,020,700 | 0 |
| 09-Sep-2022 | 346.00 | 352.00 | 330.00 | 332.00 | 11,578,400 | 0 |
| 08-Sep-2022 | 352.00 | 354.00 | 342.00 | 346.00 | 9,919,200 | 0 |
| 07-Sep-2022 | 348.00 | 356.00 | 344.00 | 350.00 | 10,635,200 | 0 |
| 06-Sep-2022 | 336.00 | 358.00 | 336.00 | 344.00 | 13,268,000 | 0 |
| 05-Sep-2022 | 334.00 | 342.00 | 324.00 | 336.00 | 10,591,700 | 0 |
| 02-Sep-2022 | 342.00 | 348.00 | 334.00 | 334.00 | 11,767,900 | 0 |
| 01-Sep-2022 | 326.00 | 342.00 | 322.00 | 340.00 | 14,213,800 | 0 |
| 31-Aug-2022 | 328.00 | 332.00 | 322.00 | 322.00 | 12,328,700 | 0 |
| 30-Aug-2022 | 316.00 | 326.00 | 312.00 | 322.00 | 11,299,900 | 0 |
| 29-Aug-2022 | 332.00 | 334.00 | 314.00 | 316.00 | 14,282,200 | 0 |
| 26-Aug-2022 | 336.00 | 346.00 | 332.00 | 334.00 | 10,869,700 | 0 |
| 25-Aug-2022 | 332.00 | 344.00 | 330.00 | 334.00 | 11,511,800 | 0 |
| 24-Aug-2022 | 328.00 | 344.00 | 322.00 | 332.00 | 13,895,200 | 0 |
| 23-Aug-2022 | 344.00 | 356.00 | 326.00 | 328.00 | 13,795,100 | 0 |
| 22-Aug-2022 | 332.00 | 348.00 | 324.00 | 340.00 | 11,021,300 | 0 |
| 19-Aug-2022 | 336.00 | 348.00 | 320.00 | 328.00 | 11,754,800 | 0 |
| 18-Aug-2022 | 322.00 | 344.00 | 310.00 | 334.00 | 13,726,200 | 0 |
| 16-Aug-2022 | 344.00 | 348.00 | 322.00 | 322.00 | 13,460,600 | 0 |
| 15-Aug-2022 | 330.00 | 348.00 | 318.00 | 340.00 | 13,570,600 | 0 |
| 12-Aug-2022 | 322.00 | 338.00 | 314.00 | 326.00 | 12,828,100 | 0 |
| 11-Aug-2022 | 320.00 | 326.00 | 298.00 | 320.00 | 14,635,900 | 0 |