| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 370.00 | 370.00 | 356.00 | 368.00 | 8,930,500 | 0 |
| 04-Jan-2023 | 376.00 | 376.00 | 364.00 | 368.00 | 4,873,300 | 0 |
| 03-Jan-2023 | 396.00 | 398.00 | 372.00 | 376.00 | 10,524,300 | 0 |
| 02-Jan-2023 | 414.00 | 414.00 | 382.00 | 390.00 | 12,092,400 | 0 |
| 30-Dec-2022 | 360.00 | 410.00 | 354.00 | 410.00 | 40,397,800 | 0 |
| 29-Dec-2022 | 352.00 | 366.00 | 342.00 | 362.00 | 10,576,300 | 0 |
| 28-Dec-2022 | 344.00 | 356.00 | 340.00 | 352.00 | 4,324,800 | 0 |
| 27-Dec-2022 | 336.00 | 354.00 | 336.00 | 344.00 | 8,240,600 | 0 |
| 26-Dec-2022 | 348.00 | 348.00 | 334.00 | 340.00 | 6,893,200 | 0 |
| 23-Dec-2022 | 340.00 | 350.00 | 334.00 | 348.00 | 6,889,500 | 0 |
| 22-Dec-2022 | 338.00 | 346.00 | 334.00 | 340.00 | 5,025,800 | 0 |
| 21-Dec-2022 | 336.00 | 338.00 | 330.00 | 338.00 | 5,586,000 | 0 |
| 20-Dec-2022 | 342.00 | 342.00 | 334.00 | 338.00 | 6,666,800 | 0 |
| 19-Dec-2022 | 342.00 | 342.00 | 334.00 | 342.00 | 5,081,100 | 0 |
| 16-Dec-2022 | 344.00 | 344.00 | 332.00 | 340.00 | 5,580,600 | 0 |
| 15-Dec-2022 | 342.00 | 344.00 | 330.00 | 344.00 | 6,122,400 | 0 |
| 14-Dec-2022 | 350.00 | 350.00 | 336.00 | 342.00 | 6,408,700 | 0 |
| 13-Dec-2022 | 336.00 | 352.00 | 334.00 | 350.00 | 6,957,900 | 0 |
| 12-Dec-2022 | 332.00 | 338.00 | 324.00 | 336.00 | 6,171,300 | 0 |
| 09-Dec-2022 | 344.00 | 344.00 | 330.00 | 334.00 | 4,032,000 | 0 |
| 08-Dec-2022 | 332.00 | 344.00 | 310.00 | 344.00 | 12,592,000 | 0 |
| 07-Dec-2022 | 354.00 | 356.00 | 332.00 | 332.00 | 8,246,800 | 0 |
| 06-Dec-2022 | 362.00 | 364.00 | 354.00 | 356.00 | 5,924,600 | 0 |
| 05-Dec-2022 | 362.00 | 366.00 | 360.00 | 362.00 | 4,399,000 | 0 |
| 02-Dec-2022 | 366.00 | 368.00 | 360.00 | 362.00 | 4,627,300 | 0 |
| 01-Dec-2022 | 370.00 | 374.00 | 364.00 | 366.00 | 3,854,700 | 0 |
| 30-Nov-2022 | 364.00 | 366.00 | 362.00 | 366.00 | 4,603,200 | 0 |
| 29-Nov-2022 | 370.00 | 370.00 | 362.00 | 366.00 | 4,749,700 | 0 |
| 28-Nov-2022 | 366.00 | 372.00 | 366.00 | 370.00 | 5,641,600 | 0 |
| 25-Nov-2022 | 368.00 | 368.00 | 364.00 | 366.00 | 4,753,200 | 0 |
| 24-Nov-2022 | 370.00 | 370.00 | 366.00 | 368.00 | 4,457,700 | 0 |
| 23-Nov-2022 | 370.00 | 372.00 | 368.00 | 370.00 | 5,114,100 | 0 |
| 22-Nov-2022 | 366.00 | 370.00 | 364.00 | 370.00 | 4,674,200 | 0 |
| 21-Nov-2022 | 370.00 | 370.00 | 366.00 | 366.00 | 3,840,900 | 0 |
| 18-Nov-2022 | 370.00 | 376.00 | 368.00 | 370.00 | 4,380,000 | 0 |
| 17-Nov-2022 | 368.00 | 372.00 | 366.00 | 370.00 | 4,732,400 | 0 |
| 16-Nov-2022 | 370.00 | 372.00 | 364.00 | 370.00 | 4,555,000 | 0 |
| 15-Nov-2022 | 368.00 | 370.00 | 366.00 | 370.00 | 4,720,400 | 0 |
| 14-Nov-2022 | 360.00 | 372.00 | 360.00 | 368.00 | 4,996,700 | 0 |
| 11-Nov-2022 | 368.00 | 370.00 | 364.00 | 368.00 | 4,180,500 | 0 |
| 10-Nov-2022 | 368.00 | 368.00 | 364.00 | 368.00 | 5,606,900 | 0 |
| 09-Nov-2022 | 378.00 | 378.00 | 364.00 | 370.00 | 5,740,600 | 0 |
| 08-Nov-2022 | 378.00 | 378.00 | 370.00 | 372.00 | 7,010,700 | 0 |
| 07-Nov-2022 | 382.00 | 382.00 | 376.00 | 380.00 | 5,188,100 | 0 |
| 04-Nov-2022 | 384.00 | 384.00 | 376.00 | 382.00 | 6,614,700 | 0 |
| 03-Nov-2022 | 380.00 | 386.00 | 376.00 | 384.00 | 9,580,000 | 0 |
| 02-Nov-2022 | 380.00 | 382.00 | 376.00 | 380.00 | 6,529,400 | 0 |
| 01-Nov-2022 | 380.00 | 380.00 | 376.00 | 380.00 | 7,432,000 | 0 |
| 31-Oct-2022 | 384.00 | 384.00 | 378.00 | 380.00 | 6,472,300 | 0 |
| 28-Oct-2022 | 378.00 | 386.00 | 378.00 | 382.00 | 6,357,800 | 0 |
| 27-Oct-2022 | 380.00 | 380.00 | 376.00 | 380.00 | 7,866,400 | 0 |
| 26-Oct-2022 | 374.00 | 382.00 | 372.00 | 380.00 | 6,987,000 | 0 |
| 25-Oct-2022 | 380.00 | 382.00 | 372.00 | 374.00 | 7,390,500 | 0 |
| 24-Oct-2022 | 374.00 | 380.00 | 368.00 | 378.00 | 7,799,100 | 0 |
| 21-Oct-2022 | 374.00 | 378.00 | 370.00 | 374.00 | 6,886,800 | 0 |
| 20-Oct-2022 | 370.00 | 376.00 | 366.00 | 374.00 | 7,893,200 | 0 |
| 19-Oct-2022 | 370.00 | 372.00 | 366.00 | 370.00 | 6,260,200 | 0 |
| 18-Oct-2022 | 368.00 | 374.00 | 364.00 | 370.00 | 5,301,700 | 0 |
| 17-Oct-2022 | 380.00 | 380.00 | 360.00 | 370.00 | 10,523,400 | 0 |
| 14-Oct-2022 | 382.00 | 382.00 | 372.00 | 380.00 | 7,065,400 | 0 |
| 13-Oct-2022 | 380.00 | 382.00 | 372.00 | 382.00 | 5,899,400 | 0 |
| 12-Oct-2022 | 382.00 | 386.00 | 374.00 | 380.00 | 12,182,900 | 0 |
| 11-Oct-2022 | 390.00 | 390.00 | 382.00 | 384.00 | 4,100,300 | 0 |
| 10-Oct-2022 | 400.00 | 404.00 | 388.00 | 392.00 | 3,497,200 | 0 |
| 07-Oct-2022 | 392.00 | 400.00 | 388.00 | 400.00 | 10,512,700 | 0 |
| 06-Oct-2022 | 392.00 | 398.00 | 390.00 | 392.00 | 2,809,600 | 0 |
| 05-Oct-2022 | 400.00 | 400.00 | 392.00 | 392.00 | 9,845,400 | 0 |
| 04-Oct-2022 | 400.00 | 406.00 | 398.00 | 400.00 | 3,404,500 | 0 |
| 03-Oct-2022 | 398.00 | 406.00 | 394.00 | 398.00 | 2,545,300 | 0 |
| 30-Sep-2022 | 396.00 | 402.00 | 382.00 | 398.00 | 5,648,400 | 0 |
| 29-Sep-2022 | 416.00 | 422.00 | 394.00 | 400.00 | 11,009,700 | 0 |
| 28-Sep-2022 | 412.00 | 420.00 | 404.00 | 414.00 | 7,963,300 | 0 |
| 27-Sep-2022 | 410.00 | 416.00 | 410.00 | 412.00 | 4,698,900 | 0 |
| 26-Sep-2022 | 418.00 | 426.00 | 410.00 | 410.00 | 8,472,300 | 0 |
| 23-Sep-2022 | 398.00 | 422.00 | 396.00 | 420.00 | 21,830,800 | 0 |
| 22-Sep-2022 | 404.00 | 406.00 | 394.00 | 398.00 | 7,645,100 | 0 |
| 21-Sep-2022 | 394.00 | 406.00 | 390.00 | 402.00 | 7,327,000 | 0 |
| 20-Sep-2022 | 388.00 | 392.00 | 386.00 | 390.00 | 5,442,300 | 0 |
| 19-Sep-2022 | 390.00 | 390.00 | 384.00 | 388.00 | 6,063,000 | 0 |
| 16-Sep-2022 | 396.00 | 396.00 | 386.00 | 392.00 | 4,660,800 | 0 |
| 15-Sep-2022 | 394.00 | 396.00 | 390.00 | 394.00 | 6,167,600 | 0 |
| 14-Sep-2022 | 396.00 | 396.00 | 390.00 | 394.00 | 6,125,900 | 0 |
| 13-Sep-2022 | 394.00 | 398.00 | 392.00 | 396.00 | 5,687,000 | 0 |
| 12-Sep-2022 | 398.00 | 400.00 | 394.00 | 396.00 | 5,326,700 | 0 |
| 09-Sep-2022 | 398.00 | 400.00 | 392.00 | 398.00 | 5,834,500 | 0 |
| 08-Sep-2022 | 396.00 | 396.00 | 390.00 | 396.00 | 7,511,100 | 0 |
| 07-Sep-2022 | 406.00 | 408.00 | 394.00 | 396.00 | 7,806,300 | 0 |
| 06-Sep-2022 | 408.00 | 418.00 | 404.00 | 406.00 | 7,779,000 | 0 |
| 05-Sep-2022 | 418.00 | 418.00 | 406.00 | 408.00 | 6,640,200 | 0 |
| 02-Sep-2022 | 426.00 | 428.00 | 416.00 | 418.00 | 10,019,700 | 0 |
| 01-Sep-2022 | 426.00 | 432.00 | 424.00 | 426.00 | 8,402,600 | 0 |
| 31-Aug-2022 | 422.00 | 434.00 | 418.00 | 422.00 | 17,609,000 | 0 |
| 30-Aug-2022 | 422.00 | 428.00 | 416.00 | 422.00 | 10,919,800 | 0 |
| 29-Aug-2022 | 412.00 | 444.00 | 412.00 | 420.00 | 41,538,000 | 0 |
| 26-Aug-2022 | 406.00 | 418.00 | 402.00 | 412.00 | 8,327,200 | 0 |
| 25-Aug-2022 | 416.00 | 420.00 | 402.00 | 404.00 | 14,359,500 | 0 |
| 24-Aug-2022 | 382.00 | 438.00 | 382.00 | 416.00 | 39,285,300 | 0 |
| 23-Aug-2022 | 380.00 | 388.00 | 376.00 | 382.00 | 12,793,800 | 0 |
| 22-Aug-2022 | 384.00 | 384.00 | 376.00 | 382.00 | 8,598,700 | 0 |
| 19-Aug-2022 | 384.00 | 386.00 | 380.00 | 384.00 | 6,524,700 | 0 |