| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 160.75 | 163.39 | 159.44 | 163.39 | 2,030,513 | 0 |
| 28-Dec-2022 | 162.07 | 164.71 | 158.12 | 159.44 | 2,219,107 | 0 |
| 27-Dec-2022 | 162.07 | 164.71 | 159.44 | 162.07 | 2,292,723 | 0 |
| 26-Dec-2022 | 158.12 | 176.56 | 158.12 | 160.75 | 7,977,857 | 0 |
| 23-Dec-2022 | 159.44 | 159.44 | 155.48 | 158.12 | 2,210,758 | 0 |
| 22-Dec-2022 | 162.07 | 164.71 | 155.48 | 159.44 | 8,262,834 | 0 |
| 21-Dec-2022 | 164.71 | 172.61 | 158.12 | 162.07 | 5,864,999 | 0 |
| 20-Dec-2022 | 168.66 | 168.66 | 162.07 | 164.71 | 4,189,665 | 0 |
| 19-Dec-2022 | 172.61 | 176.56 | 166.02 | 168.66 | 4,827,544 | 0 |
| 16-Dec-2022 | 176.56 | 176.56 | 172.61 | 172.61 | 2,825,870 | 0 |
| 15-Dec-2022 | 181.84 | 185.79 | 175.25 | 176.56 | 3,228,861 | 0 |
| 14-Dec-2022 | 183.15 | 183.15 | 179.20 | 181.84 | 1,607,031 | 0 |
| 13-Dec-2022 | 177.88 | 184.47 | 177.88 | 180.52 | 3,592,008 | 0 |
| 12-Dec-2022 | 183.15 | 188.42 | 176.56 | 177.88 | 3,634,508 | 0 |
| 09-Dec-2022 | 188.42 | 192.38 | 175.25 | 179.20 | 3,516,116 | 0 |
| 08-Dec-2022 | 195.01 | 197.65 | 184.47 | 188.42 | 2,840,669 | 0 |
| 07-Dec-2022 | 189.74 | 196.33 | 188.42 | 195.01 | 1,222,254 | 0 |
| 06-Dec-2022 | 197.65 | 197.65 | 189.74 | 189.74 | 5,573,571 | 0 |
| 05-Dec-2022 | 209.51 | 210.82 | 197.65 | 197.65 | 4,113,013 | 0 |
| 02-Dec-2022 | 209.51 | 209.51 | 200.28 | 209.51 | 6,510,468 | 0 |
| 01-Dec-2022 | 208.19 | 216.09 | 208.19 | 209.51 | 3,444,017 | 0 |
| 30-Nov-2022 | 212.14 | 216.09 | 206.87 | 206.87 | 6,951,785 | 0 |
| 29-Nov-2022 | 212.14 | 218.73 | 197.65 | 208.19 | 9,944,999 | 0 |
| 28-Nov-2022 | 227.95 | 235.86 | 212.14 | 212.14 | 21,954,285 | 0 |
| 25-Nov-2022 | 220.05 | 246.40 | 220.05 | 227.95 | 34,617,767 | 0 |
| 24-Nov-2022 | 216.09 | 220.05 | 214.78 | 220.05 | 3,426,562 | 0 |
| 23-Nov-2022 | 214.78 | 220.05 | 214.78 | 216.09 | 4,435,558 | 0 |
| 22-Nov-2022 | 222.68 | 225.32 | 213.46 | 214.78 | 4,730,781 | 0 |
| 21-Nov-2022 | 218.73 | 224.00 | 218.73 | 222.68 | 4,234,821 | 0 |
| 18-Nov-2022 | 218.73 | 221.36 | 214.78 | 218.73 | 3,795,401 | 0 |
| 17-Nov-2022 | 224.00 | 224.00 | 212.14 | 218.73 | 6,160,223 | 0 |
| 16-Nov-2022 | 226.64 | 229.27 | 218.73 | 222.68 | 9,131,049 | 0 |
| 15-Nov-2022 | 229.27 | 238.49 | 217.41 | 225.32 | 22,112,901 | 0 |
| 14-Nov-2022 | 225.32 | 276.71 | 216.09 | 229.27 | 128,493,058 | 0 |
| 11-Nov-2022 | 183.15 | 224.00 | 183.15 | 224.00 | 65,548,281 | 0 |
| 10-Nov-2022 | 169.98 | 179.20 | 160.75 | 179.20 | 14,082,299 | 0 |
| 09-Nov-2022 | 173.93 | 175.25 | 169.98 | 169.98 | 3,348,772 | 0 |
| 08-Nov-2022 | 173.93 | 176.56 | 171.29 | 173.93 | 2,976,897 | 0 |
| 07-Nov-2022 | 175.25 | 176.56 | 168.66 | 173.93 | 4,790,357 | 0 |
| 04-Nov-2022 | 175.25 | 176.56 | 171.29 | 173.93 | 2,907,075 | 0 |
| 03-Nov-2022 | 177.88 | 177.88 | 171.29 | 175.25 | 4,282,254 | 0 |
| 02-Nov-2022 | 181.84 | 184.47 | 175.25 | 177.88 | 4,415,066 | 0 |
| 01-Nov-2022 | 180.52 | 187.11 | 180.52 | 181.84 | 2,542,031 | 0 |
| 31-Oct-2022 | 187.11 | 193.69 | 177.88 | 187.11 | 7,264,464 | 0 |
| 28-Oct-2022 | 189.74 | 195.01 | 184.47 | 187.11 | 4,521,316 | 0 |
| 27-Oct-2022 | 193.69 | 202.92 | 188.42 | 188.42 | 13,379,531 | 0 |
| 26-Oct-2022 | 176.56 | 197.65 | 172.61 | 193.69 | 22,251,785 | 0 |
| 25-Oct-2022 | 176.56 | 177.88 | 173.93 | 175.25 | 2,195,959 | 0 |
| 24-Oct-2022 | 176.56 | 179.20 | 173.93 | 175.25 | 3,077,075 | 0 |
| 21-Oct-2022 | 181.84 | 183.15 | 173.93 | 176.56 | 5,938,236 | 0 |
| 20-Oct-2022 | 168.66 | 181.84 | 167.34 | 180.52 | 11,462,477 | 0 |
| 19-Oct-2022 | 175.25 | 177.88 | 167.34 | 168.66 | 4,430,245 | 0 |
| 18-Oct-2022 | 175.25 | 179.20 | 172.61 | 175.25 | 4,729,642 | 0 |
| 17-Oct-2022 | 183.15 | 183.15 | 172.61 | 175.25 | 5,919,263 | 0 |
| 14-Oct-2022 | 195.01 | 196.33 | 183.15 | 183.15 | 5,652,499 | 0 |
| 13-Oct-2022 | 198.96 | 200.28 | 193.69 | 195.01 | 2,051,763 | 0 |
| 12-Oct-2022 | 198.96 | 198.96 | 193.69 | 197.65 | 3,583,281 | 0 |
| 11-Oct-2022 | 195.01 | 209.51 | 195.01 | 198.96 | 6,423,950 | 0 |
| 10-Oct-2022 | 204.24 | 204.24 | 196.33 | 197.65 | 2,695,334 | 0 |
| 07-Oct-2022 | 209.51 | 209.51 | 202.92 | 202.92 | 3,400,379 | 0 |
| 06-Oct-2022 | 210.82 | 216.09 | 206.87 | 209.51 | 9,236,919 | 0 |
| 05-Oct-2022 | 210.82 | 213.46 | 206.87 | 209.51 | 14,867,790 | 0 |
| 04-Oct-2022 | 204.24 | 212.14 | 202.92 | 208.19 | 11,264,776 | 0 |
| 03-Oct-2022 | 195.01 | 209.51 | 193.69 | 202.92 | 13,449,732 | 0 |
| 30-Sep-2022 | 197.65 | 201.60 | 191.06 | 195.01 | 4,898,883 | 0 |
| 29-Sep-2022 | 206.87 | 214.78 | 197.65 | 197.65 | 13,961,629 | 0 |
| 28-Sep-2022 | 212.14 | 214.78 | 206.87 | 206.87 | 4,383,191 | 0 |
| 27-Sep-2022 | 208.19 | 220.05 | 206.87 | 213.46 | 10,311,941 | 0 |
| 26-Sep-2022 | 216.09 | 217.41 | 208.19 | 209.51 | 6,196,272 | 0 |
| 23-Sep-2022 | 214.78 | 224.00 | 213.46 | 217.41 | 12,560,267 | 0 |
| 22-Sep-2022 | 218.73 | 222.68 | 204.24 | 216.09 | 32,203,616 | 0 |
| 21-Sep-2022 | 234.54 | 234.54 | 218.73 | 218.73 | 49,553,482 | 0 |
| 20-Sep-2022 | 229.27 | 235.86 | 226.64 | 234.54 | 6,029,687 | 0 |
| 19-Sep-2022 | 239.81 | 241.13 | 229.27 | 230.59 | 13,692,968 | 0 |
| 16-Sep-2022 | 243.76 | 246.40 | 238.49 | 239.81 | 7,010,602 | 0 |
| 15-Sep-2022 | 252.99 | 256.94 | 238.49 | 242.45 | 27,470,937 | 0 |
| 14-Sep-2022 | 242.45 | 252.99 | 238.49 | 251.67 | 13,537,388 | 0 |
| 13-Sep-2022 | 239.81 | 247.72 | 239.81 | 243.76 | 13,715,736 | 0 |
| 12-Sep-2022 | 231.91 | 242.45 | 231.91 | 238.49 | 14,935,714 | 0 |
| 09-Sep-2022 | 237.18 | 237.18 | 227.95 | 231.91 | 6,917,254 | 0 |
| 08-Sep-2022 | 238.49 | 239.81 | 231.91 | 233.22 | 7,391,584 | 0 |
| 07-Sep-2022 | 242.45 | 243.76 | 233.22 | 238.49 | 15,413,459 | 0 |
| 06-Sep-2022 | 242.45 | 247.72 | 237.18 | 239.81 | 31,897,767 | 0 |
| 05-Sep-2022 | 243.76 | 258.26 | 238.49 | 241.13 | 32,561,071 | 0 |
| 02-Sep-2022 | 249.04 | 252.99 | 242.45 | 242.45 | 6,799,999 | 0 |
| 01-Sep-2022 | 247.72 | 252.99 | 241.13 | 249.04 | 5,457,834 | 0 |
| 31-Aug-2022 | 242.45 | 249.04 | 241.13 | 246.40 | 6,664,151 | 0 |
| 30-Aug-2022 | 251.67 | 256.94 | 235.86 | 242.45 | 17,906,160 | 0 |
| 29-Aug-2022 | 245.08 | 255.62 | 243.76 | 251.67 | 7,825,691 | 0 |
| 26-Aug-2022 | 274.07 | 274.07 | 252.99 | 252.99 | 39,116,316 | 0 |
| 25-Aug-2022 | 292.52 | 292.52 | 271.44 | 271.44 | 27,689,888 | 0 |
| 24-Aug-2022 | 287.25 | 296.47 | 284.61 | 291.20 | 7,678,459 | 0 |
| 23-Aug-2022 | 276.71 | 284.61 | 268.80 | 281.98 | 4,056,093 | 0 |
| 22-Aug-2022 | 288.56 | 288.56 | 276.71 | 276.71 | 7,472,790 | 0 |
| 19-Aug-2022 | 292.52 | 299.11 | 287.25 | 288.56 | 4,630,223 | 0 |
| 18-Aug-2022 | 292.52 | 300.42 | 291.20 | 292.52 | 5,878,281 | 0 |
| 16-Aug-2022 | 300.42 | 300.42 | 289.88 | 292.52 | 6,491,495 | 0 |
| 15-Aug-2022 | 299.11 | 304.38 | 296.47 | 299.11 | 6,990,111 | 0 |
| 12-Aug-2022 | 297.79 | 303.06 | 296.47 | 299.11 | 3,954,776 | 0 |
| 11-Aug-2022 | 305.69 | 308.33 | 296.47 | 296.47 | 13,164,374 | 0 |