| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 132.00 | 133.00 | 131.00 | 132.00 | 7,161,800 | 0 |
| 28-Dec-2022 | 135.00 | 135.00 | 132.00 | 132.00 | 10,948,400 | 0 |
| 27-Dec-2022 | 135.00 | 136.00 | 134.00 | 135.00 | 7,017,800 | 0 |
| 26-Dec-2022 | 135.00 | 136.00 | 134.00 | 135.00 | 4,872,300 | 0 |
| 23-Dec-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 4,520,300 | 0 |
| 22-Dec-2022 | 135.00 | 138.00 | 134.00 | 136.00 | 8,224,100 | 0 |
| 21-Dec-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 7,350,500 | 0 |
| 20-Dec-2022 | 137.00 | 138.00 | 134.00 | 136.00 | 6,092,700 | 0 |
| 19-Dec-2022 | 135.00 | 137.00 | 134.00 | 137.00 | 5,427,300 | 0 |
| 16-Dec-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 9,007,600 | 0 |
| 15-Dec-2022 | 134.00 | 136.00 | 133.00 | 136.00 | 5,580,400 | 0 |
| 14-Dec-2022 | 136.00 | 137.00 | 133.00 | 133.00 | 9,179,800 | 0 |
| 13-Dec-2022 | 136.00 | 138.00 | 134.00 | 136.00 | 10,169,300 | 0 |
| 12-Dec-2022 | 134.00 | 137.00 | 132.00 | 136.00 | 6,659,800 | 0 |
| 09-Dec-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 11,509,100 | 0 |
| 08-Dec-2022 | 134.00 | 134.00 | 130.00 | 132.00 | 21,773,900 | 0 |
| 07-Dec-2022 | 135.00 | 136.00 | 131.00 | 132.00 | 19,443,100 | 0 |
| 06-Dec-2022 | 137.00 | 138.00 | 133.00 | 135.00 | 23,190,400 | 0 |
| 05-Dec-2022 | 139.00 | 140.00 | 135.00 | 137.00 | 23,775,000 | 0 |
| 02-Dec-2022 | 139.00 | 141.00 | 138.00 | 139.00 | 20,975,600 | 0 |
| 01-Dec-2022 | 140.00 | 141.00 | 138.00 | 139.00 | 30,254,500 | 0 |
| 30-Nov-2022 | 141.00 | 142.00 | 139.00 | 140.00 | 14,970,500 | 0 |
| 29-Nov-2022 | 141.00 | 141.00 | 139.00 | 141.00 | 13,071,700 | 0 |
| 28-Nov-2022 | 141.00 | 143.00 | 139.00 | 140.00 | 22,850,800 | 0 |
| 25-Nov-2022 | 141.00 | 142.00 | 139.00 | 140.00 | 28,058,100 | 0 |
| 24-Nov-2022 | 139.00 | 148.00 | 138.00 | 141.00 | 154,465,600 | 0 |
| 23-Nov-2022 | 138.00 | 142.00 | 138.00 | 139.00 | 17,253,100 | 0 |
| 22-Nov-2022 | 137.00 | 142.00 | 137.00 | 137.00 | 19,311,400 | 0 |
| 21-Nov-2022 | 139.00 | 139.00 | 135.00 | 137.00 | 19,825,100 | 0 |
| 18-Nov-2022 | 140.00 | 140.00 | 137.00 | 139.00 | 13,602,300 | 0 |
| 17-Nov-2022 | 136.00 | 141.00 | 135.00 | 140.00 | 60,290,700 | 0 |
| 16-Nov-2022 | 137.00 | 139.00 | 135.00 | 135.00 | 34,753,700 | 0 |
| 15-Nov-2022 | 140.00 | 143.00 | 138.00 | 138.00 | 37,613,500 | 0 |
| 14-Nov-2022 | 138.00 | 142.00 | 137.00 | 140.00 | 76,455,400 | 0 |
| 11-Nov-2022 | 135.00 | 139.00 | 135.00 | 138.00 | 28,407,600 | 0 |
| 10-Nov-2022 | 136.00 | 136.00 | 133.00 | 134.00 | 32,351,700 | 0 |
| 09-Nov-2022 | 135.00 | 140.00 | 134.00 | 136.00 | 46,503,800 | 0 |
| 08-Nov-2022 | 131.00 | 137.00 | 131.00 | 135.00 | 28,586,600 | 0 |
| 07-Nov-2022 | 133.00 | 136.00 | 131.00 | 134.00 | 50,933,000 | 0 |
| 04-Nov-2022 | 135.00 | 136.00 | 132.00 | 133.00 | 29,556,400 | 0 |
| 03-Nov-2022 | 135.00 | 138.00 | 134.00 | 135.00 | 27,917,000 | 0 |
| 02-Nov-2022 | 138.00 | 141.00 | 134.00 | 135.00 | 47,511,000 | 0 |
| 01-Nov-2022 | 130.00 | 140.00 | 130.00 | 137.00 | 212,193,400 | 0 |
| 31-Oct-2022 | 149.00 | 149.00 | 139.00 | 139.00 | 37,507,200 | 0 |
| 28-Oct-2022 | 161.00 | 165.00 | 149.00 | 149.00 | 84,091,500 | 0 |
| 27-Oct-2022 | 158.00 | 161.00 | 157.00 | 160.00 | 25,648,200 | 0 |
| 26-Oct-2022 | 160.00 | 161.00 | 156.00 | 158.00 | 13,098,800 | 0 |
| 25-Oct-2022 | 160.00 | 163.00 | 158.00 | 158.00 | 26,303,500 | 0 |
| 24-Oct-2022 | 159.00 | 163.00 | 159.00 | 160.00 | 14,704,300 | 0 |
| 21-Oct-2022 | 158.00 | 161.00 | 156.00 | 159.00 | 13,081,300 | 0 |
| 20-Oct-2022 | 156.00 | 159.00 | 156.00 | 156.00 | 14,562,300 | 0 |
| 19-Oct-2022 | 159.00 | 160.00 | 155.00 | 156.00 | 16,348,300 | 0 |
| 18-Oct-2022 | 157.00 | 163.00 | 155.00 | 158.00 | 39,873,300 | 0 |
| 17-Oct-2022 | 156.00 | 156.00 | 152.00 | 155.00 | 19,686,900 | 0 |
| 14-Oct-2022 | 161.00 | 162.00 | 156.00 | 156.00 | 16,581,100 | 0 |
| 13-Oct-2022 | 159.00 | 161.00 | 157.00 | 158.00 | 14,947,900 | 0 |
| 12-Oct-2022 | 161.00 | 162.00 | 154.00 | 159.00 | 39,565,700 | 0 |
| 11-Oct-2022 | 164.00 | 167.00 | 158.00 | 159.00 | 33,842,200 | 0 |
| 10-Oct-2022 | 168.00 | 168.00 | 164.00 | 164.00 | 21,932,700 | 0 |
| 07-Oct-2022 | 171.00 | 171.00 | 167.00 | 168.00 | 11,351,600 | 0 |
| 06-Oct-2022 | 174.00 | 174.00 | 167.00 | 170.00 | 21,540,500 | 0 |
| 05-Oct-2022 | 169.00 | 174.00 | 169.00 | 171.00 | 28,901,500 | 0 |
| 04-Oct-2022 | 165.00 | 171.00 | 165.00 | 169.00 | 30,040,000 | 0 |
| 03-Oct-2022 | 162.00 | 166.00 | 157.00 | 165.00 | 30,699,800 | 0 |
| 30-Sep-2022 | 155.00 | 162.00 | 151.00 | 162.00 | 69,530,400 | 0 |
| 29-Sep-2022 | 159.00 | 163.00 | 155.00 | 155.00 | 56,381,300 | 0 |
| 28-Sep-2022 | 172.00 | 173.00 | 160.00 | 160.00 | 105,162,700 | 0 |
| 27-Sep-2022 | 175.00 | 177.00 | 171.00 | 172.00 | 23,021,100 | 0 |
| 26-Sep-2022 | 178.00 | 180.00 | 171.00 | 175.00 | 35,649,900 | 0 |
| 23-Sep-2022 | 175.00 | 180.00 | 172.00 | 177.00 | 51,170,000 | 0 |
| 22-Sep-2022 | 179.00 | 180.00 | 171.00 | 174.00 | 84,367,600 | 0 |
| 21-Sep-2022 | 173.00 | 176.00 | 169.00 | 175.00 | 48,736,700 | 0 |
| 20-Sep-2022 | 179.00 | 180.00 | 173.00 | 173.00 | 31,046,000 | 0 |
| 19-Sep-2022 | 182.00 | 185.00 | 175.00 | 179.00 | 33,722,200 | 0 |
| 16-Sep-2022 | 182.00 | 183.00 | 176.00 | 179.00 | 45,560,800 | 0 |
| 15-Sep-2022 | 185.00 | 186.00 | 181.00 | 182.00 | 42,780,900 | 0 |
| 14-Sep-2022 | 179.00 | 187.00 | 174.00 | 184.00 | 69,495,000 | 0 |
| 13-Sep-2022 | 182.00 | 185.00 | 179.00 | 179.00 | 38,143,400 | 0 |
| 12-Sep-2022 | 174.00 | 187.00 | 174.00 | 181.00 | 164,222,500 | 0 |
| 09-Sep-2022 | 174.00 | 176.00 | 172.00 | 174.00 | 24,170,400 | 0 |
| 08-Sep-2022 | 171.00 | 178.00 | 171.00 | 174.00 | 99,852,600 | 0 |
| 07-Sep-2022 | 172.00 | 175.00 | 167.00 | 171.00 | 86,833,000 | 0 |
| 06-Sep-2022 | 156.00 | 174.00 | 155.00 | 171.00 | 284,148,700 | 0 |
| 05-Sep-2022 | 157.00 | 158.00 | 154.00 | 156.00 | 44,797,200 | 0 |
| 02-Sep-2022 | 159.00 | 160.00 | 157.00 | 158.00 | 26,540,700 | 0 |
| 01-Sep-2022 | 156.00 | 162.00 | 155.00 | 158.00 | 63,198,000 | 0 |
| 31-Aug-2022 | 155.00 | 157.00 | 153.00 | 156.00 | 23,783,800 | 0 |
| 30-Aug-2022 | 157.00 | 157.00 | 151.00 | 155.00 | 34,087,500 | 0 |
| 29-Aug-2022 | 154.00 | 155.00 | 149.00 | 155.00 | 30,455,400 | 0 |
| 26-Aug-2022 | 154.00 | 157.00 | 153.00 | 154.00 | 29,839,700 | 0 |
| 25-Aug-2022 | 153.00 | 155.00 | 151.00 | 154.00 | 25,411,400 | 0 |
| 24-Aug-2022 | 149.00 | 156.00 | 149.00 | 153.00 | 44,889,500 | 0 |
| 23-Aug-2022 | 150.00 | 152.00 | 141.00 | 150.00 | 32,649,100 | 0 |
| 22-Aug-2022 | 158.00 | 158.00 | 147.00 | 150.00 | 100,520,800 | 0 |
| 19-Aug-2022 | 157.00 | 161.00 | 155.00 | 158.00 | 49,029,900 | 0 |
| 18-Aug-2022 | 161.00 | 163.00 | 154.00 | 157.00 | 73,493,800 | 0 |
| 16-Aug-2022 | 159.00 | 164.00 | 158.00 | 161.00 | 52,142,900 | 0 |
| 15-Aug-2022 | 162.00 | 164.00 | 156.00 | 158.00 | 68,076,700 | 0 |
| 12-Aug-2022 | 156.00 | 162.00 | 153.00 | 159.00 | 90,002,400 | 0 |
| 11-Aug-2022 | 143.00 | 156.00 | 143.00 | 156.00 | 132,837,400 | 0 |