| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 324.00 | 326.00 | 316.00 | 320.00 | 308,400 | 0 |
| 28-Dec-2022 | 340.00 | 340.00 | 324.00 | 324.00 | 473,100 | 0 |
| 27-Dec-2022 | 350.00 | 354.00 | 338.00 | 340.00 | 432,000 | 0 |
| 26-Dec-2022 | 368.00 | 370.00 | 350.00 | 352.00 | 755,600 | 0 |
| 23-Dec-2022 | 388.00 | 388.00 | 366.00 | 368.00 | 549,100 | 0 |
| 22-Dec-2022 | 380.00 | 390.00 | 376.00 | 380.00 | 245,700 | 0 |
| 21-Dec-2022 | 384.00 | 386.00 | 380.00 | 380.00 | 168,700 | 0 |
| 20-Dec-2022 | 388.00 | 390.00 | 384.00 | 384.00 | 213,700 | 0 |
| 19-Dec-2022 | 390.00 | 390.00 | 386.00 | 388.00 | 52,500 | 0 |
| 16-Dec-2022 | 390.00 | 392.00 | 386.00 | 390.00 | 64,100 | 0 |
| 15-Dec-2022 | 400.00 | 406.00 | 390.00 | 390.00 | 433,300 | 0 |
| 14-Dec-2022 | 398.00 | 410.00 | 390.00 | 402.00 | 500,500 | 0 |
| 13-Dec-2022 | 392.00 | 398.00 | 390.00 | 398.00 | 270,900 | 0 |
| 12-Dec-2022 | 400.00 | 404.00 | 390.00 | 394.00 | 231,100 | 0 |
| 09-Dec-2022 | 408.00 | 410.00 | 398.00 | 398.00 | 256,500 | 0 |
| 08-Dec-2022 | 410.00 | 414.00 | 394.00 | 408.00 | 700,600 | 0 |
| 07-Dec-2022 | 416.00 | 416.00 | 408.00 | 412.00 | 352,000 | 0 |
| 06-Dec-2022 | 424.00 | 428.00 | 418.00 | 418.00 | 267,000 | 0 |
| 05-Dec-2022 | 428.00 | 428.00 | 418.00 | 424.00 | 691,600 | 0 |
| 02-Dec-2022 | 424.00 | 428.00 | 412.00 | 424.00 | 442,400 | 0 |
| 01-Dec-2022 | 428.00 | 428.00 | 424.00 | 426.00 | 92,700 | 0 |
| 30-Nov-2022 | 426.00 | 430.00 | 426.00 | 428.00 | 129,800 | 0 |
| 29-Nov-2022 | 430.00 | 430.00 | 424.00 | 428.00 | 72,000 | 0 |
| 28-Nov-2022 | 428.00 | 430.00 | 424.00 | 430.00 | 149,600 | 0 |
| 25-Nov-2022 | 428.00 | 430.00 | 424.00 | 428.00 | 39,600 | 0 |
| 24-Nov-2022 | 428.00 | 428.00 | 422.00 | 428.00 | 168,000 | 0 |
| 23-Nov-2022 | 422.00 | 428.00 | 420.00 | 424.00 | 118,200 | 0 |
| 22-Nov-2022 | 426.00 | 436.00 | 422.00 | 422.00 | 362,500 | 0 |
| 21-Nov-2022 | 426.00 | 428.00 | 424.00 | 424.00 | 72,700 | 0 |
| 18-Nov-2022 | 432.00 | 434.00 | 426.00 | 426.00 | 162,200 | 0 |
| 17-Nov-2022 | 430.00 | 444.00 | 428.00 | 432.00 | 666,400 | 0 |
| 16-Nov-2022 | 424.00 | 438.00 | 420.00 | 428.00 | 845,800 | 0 |
| 15-Nov-2022 | 404.00 | 444.00 | 404.00 | 422.00 | 796,100 | 0 |
| 14-Nov-2022 | 410.00 | 412.00 | 398.00 | 404.00 | 649,100 | 0 |
| 11-Nov-2022 | 414.00 | 414.00 | 402.00 | 406.00 | 437,300 | 0 |
| 10-Nov-2022 | 408.00 | 416.00 | 402.00 | 412.00 | 394,100 | 0 |
| 09-Nov-2022 | 414.00 | 418.00 | 408.00 | 408.00 | 288,000 | 0 |
| 08-Nov-2022 | 416.00 | 416.00 | 408.00 | 412.00 | 231,900 | 0 |
| 07-Nov-2022 | 422.00 | 422.00 | 416.00 | 416.00 | 160,300 | 0 |
| 04-Nov-2022 | 424.00 | 428.00 | 422.00 | 422.00 | 100,400 | 0 |
| 03-Nov-2022 | 430.00 | 434.00 | 420.00 | 424.00 | 503,400 | 0 |
| 02-Nov-2022 | 434.00 | 436.00 | 430.00 | 430.00 | 108,500 | 0 |
| 01-Nov-2022 | 434.00 | 436.00 | 430.00 | 434.00 | 142,900 | 0 |
| 31-Oct-2022 | 436.00 | 436.00 | 432.00 | 434.00 | 90,100 | 0 |
| 28-Oct-2022 | 436.00 | 440.00 | 434.00 | 434.00 | 185,600 | 0 |
| 27-Oct-2022 | 440.00 | 440.00 | 430.00 | 436.00 | 211,800 | 0 |
| 26-Oct-2022 | 442.00 | 442.00 | 436.00 | 438.00 | 90,800 | 0 |
| 25-Oct-2022 | 440.00 | 442.00 | 438.00 | 440.00 | 67,100 | 0 |
| 24-Oct-2022 | 442.00 | 442.00 | 438.00 | 440.00 | 108,700 | 0 |
| 21-Oct-2022 | 442.00 | 442.00 | 438.00 | 442.00 | 53,100 | 0 |
| 20-Oct-2022 | 442.00 | 442.00 | 438.00 | 440.00 | 21,200 | 0 |
| 19-Oct-2022 | 448.00 | 450.00 | 440.00 | 440.00 | 166,400 | 0 |
| 18-Oct-2022 | 456.00 | 456.00 | 446.00 | 448.00 | 482,900 | 0 |
| 17-Oct-2022 | 472.00 | 472.00 | 458.00 | 458.00 | 588,900 | 0 |
| 14-Oct-2022 | 472.00 | 474.00 | 468.00 | 472.00 | 157,100 | 0 |
| 13-Oct-2022 | 462.00 | 472.00 | 460.00 | 472.00 | 447,000 | 0 |
| 12-Oct-2022 | 468.00 | 468.00 | 458.00 | 462.00 | 579,500 | 0 |
| 11-Oct-2022 | 472.00 | 474.00 | 466.00 | 468.00 | 522,800 | 0 |
| 10-Oct-2022 | 476.00 | 476.00 | 470.00 | 472.00 | 415,900 | 0 |
| 07-Oct-2022 | 478.00 | 478.00 | 474.00 | 476.00 | 130,100 | 0 |
| 06-Oct-2022 | 474.00 | 478.00 | 470.00 | 478.00 | 252,100 | 0 |
| 05-Oct-2022 | 474.00 | 478.00 | 472.00 | 474.00 | 300,600 | 0 |
| 04-Oct-2022 | 480.00 | 480.00 | 474.00 | 476.00 | 453,200 | 0 |
| 03-Oct-2022 | 472.00 | 500.00 | 472.00 | 478.00 | 3,640,100 | 0 |
| 30-Sep-2022 | 486.00 | 488.00 | 474.00 | 474.00 | 2,905,700 | 0 |
| 29-Sep-2022 | 490.00 | 490.00 | 484.00 | 488.00 | 1,760,500 | 0 |
| 28-Sep-2022 | 500.00 | 500.00 | 490.00 | 490.00 | 3,753,300 | 0 |
| 27-Sep-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 646,200 | 0 |
| 26-Sep-2022 | 510.00 | 510.00 | 500.00 | 510.00 | 1,626,600 | 0 |
| 23-Sep-2022 | 515.00 | 515.00 | 500.00 | 510.00 | 3,552,000 | 0 |
| 22-Sep-2022 | 505.00 | 515.00 | 496.00 | 515.00 | 5,526,000 | 0 |
| 21-Sep-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 5,323,400 | 0 |
| 20-Sep-2022 | 515.00 | 520.00 | 505.00 | 505.00 | 3,015,500 | 0 |
| 19-Sep-2022 | 530.00 | 530.00 | 515.00 | 515.00 | 4,028,700 | 0 |
| 16-Sep-2022 | 520.00 | 535.00 | 515.00 | 525.00 | 9,731,900 | 0 |
| 15-Sep-2022 | 520.00 | 540.00 | 520.00 | 520.00 | 10,209,100 | 0 |
| 14-Sep-2022 | 525.00 | 535.00 | 520.00 | 520.00 | 1,663,000 | 0 |
| 13-Sep-2022 | 520.00 | 530.00 | 515.00 | 530.00 | 10,574,100 | 0 |
| 12-Sep-2022 | 520.00 | 535.00 | 520.00 | 525.00 | 9,480,700 | 0 |
| 09-Sep-2022 | 515.00 | 530.00 | 515.00 | 520.00 | 6,645,000 | 0 |
| 08-Sep-2022 | 515.00 | 535.00 | 515.00 | 515.00 | 2,068,400 | 0 |
| 07-Sep-2022 | 510.00 | 525.00 | 510.00 | 515.00 | 8,711,300 | 0 |
| 06-Sep-2022 | 505.00 | 530.00 | 505.00 | 510.00 | 7,359,200 | 0 |
| 05-Sep-2022 | 510.00 | 525.00 | 505.00 | 505.00 | 6,561,800 | 0 |
| 02-Sep-2022 | 515.00 | 515.00 | 505.00 | 505.00 | 688,800 | 0 |
| 01-Sep-2022 | 520.00 | 520.00 | 505.00 | 515.00 | 8,531,600 | 0 |
| 31-Aug-2022 | 525.00 | 530.00 | 515.00 | 515.00 | 9,618,400 | 0 |
| 30-Aug-2022 | 520.00 | 535.00 | 520.00 | 520.00 | 9,337,800 | 0 |
| 29-Aug-2022 | 520.00 | 540.00 | 515.00 | 520.00 | 7,220,000 | 0 |
| 26-Aug-2022 | 525.00 | 535.00 | 520.00 | 520.00 | 3,970,700 | 0 |
| 25-Aug-2022 | 510.00 | 525.00 | 510.00 | 525.00 | 9,520,000 | 0 |
| 24-Aug-2022 | 505.00 | 515.00 | 500.00 | 505.00 | 4,582,600 | 0 |
| 23-Aug-2022 | 510.00 | 525.00 | 510.00 | 510.00 | 4,993,700 | 0 |
| 22-Aug-2022 | 515.00 | 525.00 | 505.00 | 510.00 | 7,007,900 | 0 |
| 19-Aug-2022 | 525.00 | 530.00 | 515.00 | 520.00 | 6,010,000 | 0 |
| 18-Aug-2022 | 540.00 | 570.00 | 500.00 | 520.00 | 9,291,300 | 0 |
| 16-Aug-2022 | 520.00 | 530.00 | 515.00 | 515.00 | 4,738,700 | 0 |
| 15-Aug-2022 | 520.00 | 525.00 | 515.00 | 520.00 | 5,779,600 | 0 |
| 12-Aug-2022 | 520.00 | 570.00 | 484.00 | 520.00 | 7,270,200 | 0 |
| 11-Aug-2022 | 505.00 | 520.00 | 466.00 | 520.00 | 9,786,100 | 0 |