| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 192.87 | 198.78 | 188.94 | 191.89 | 1,959,662 | 0 |
| 28-Dec-2022 | 191.89 | 196.81 | 189.92 | 191.89 | 2,082,014 | 0 |
| 27-Dec-2022 | 189.92 | 191.89 | 185.98 | 191.89 | 3,349,636 | 0 |
| 26-Dec-2022 | 192.87 | 193.86 | 190.91 | 190.91 | 2,112,500 | 0 |
| 23-Dec-2022 | 193.86 | 195.83 | 191.89 | 192.87 | 2,190,037 | 0 |
| 22-Dec-2022 | 194.84 | 195.83 | 191.89 | 191.89 | 1,732,538 | 0 |
| 21-Dec-2022 | 194.84 | 195.83 | 192.87 | 193.86 | 1,978,258 | 0 |
| 20-Dec-2022 | 196.81 | 196.81 | 192.87 | 193.86 | 1,847,065 | 0 |
| 19-Dec-2022 | 194.84 | 198.78 | 191.89 | 195.83 | 2,062,299 | 0 |
| 16-Dec-2022 | 196.81 | 198.78 | 191.89 | 194.84 | 1,943,707 | 0 |
| 15-Dec-2022 | 195.83 | 196.81 | 192.87 | 196.81 | 1,765,057 | 0 |
| 14-Dec-2022 | 196.81 | 198.78 | 193.86 | 195.83 | 1,743,818 | 0 |
| 13-Dec-2022 | 193.86 | 200.75 | 191.89 | 195.83 | 1,756,724 | 0 |
| 12-Dec-2022 | 195.83 | 196.81 | 190.91 | 194.84 | 1,796,255 | 0 |
| 09-Dec-2022 | 196.81 | 196.81 | 192.87 | 194.84 | 1,888,628 | 0 |
| 08-Dec-2022 | 202.71 | 202.71 | 195.83 | 195.83 | 1,750,932 | 0 |
| 07-Dec-2022 | 200.75 | 202.71 | 196.81 | 202.71 | 1,210,104 | 0 |
| 06-Dec-2022 | 200.75 | 212.55 | 194.84 | 200.75 | 2,381,491 | 0 |
| 05-Dec-2022 | 208.62 | 214.52 | 200.75 | 202.71 | 1,280,121 | 0 |
| 02-Dec-2022 | 220.43 | 220.43 | 208.62 | 212.55 | 2,317,470 | 0 |
| 01-Dec-2022 | 218.46 | 230.27 | 198.78 | 220.43 | 5,668,224 | 0 |
| 30-Nov-2022 | 198.78 | 216.49 | 188.94 | 216.49 | 13,826,268 | 0 |
| 29-Nov-2022 | 196.81 | 200.75 | 194.84 | 196.81 | 2,077,441 | 0 |
| 28-Nov-2022 | 194.84 | 204.68 | 194.84 | 196.81 | 1,528,178 | 0 |
| 25-Nov-2022 | 204.68 | 204.68 | 194.84 | 194.84 | 2,040,959 | 0 |
| 24-Nov-2022 | 208.62 | 208.62 | 196.81 | 204.68 | 1,906,311 | 0 |
| 23-Nov-2022 | 208.62 | 210.59 | 195.83 | 208.62 | 3,165,295 | 0 |
| 22-Nov-2022 | 194.84 | 212.55 | 191.89 | 206.65 | 2,800,678 | 0 |
| 21-Nov-2022 | 194.84 | 198.78 | 193.86 | 193.86 | 2,158,229 | 0 |
| 18-Nov-2022 | 195.83 | 198.78 | 182.05 | 194.84 | 2,424,274 | 0 |
| 17-Nov-2022 | 196.81 | 198.78 | 194.84 | 195.83 | 1,893,405 | 0 |
| 16-Nov-2022 | 204.68 | 206.65 | 195.83 | 196.81 | 1,334,996 | 0 |
| 15-Nov-2022 | 196.81 | 204.68 | 196.81 | 204.68 | 2,432,200 | 0 |
| 14-Nov-2022 | 195.83 | 200.75 | 194.84 | 195.83 | 2,027,036 | 0 |
| 11-Nov-2022 | 196.81 | 198.78 | 186.97 | 194.84 | 1,894,929 | 0 |
| 10-Nov-2022 | 196.81 | 202.71 | 192.87 | 196.81 | 2,869,374 | 0 |
| 09-Nov-2022 | 194.84 | 198.78 | 194.84 | 196.81 | 2,624,162 | 0 |
| 08-Nov-2022 | 194.84 | 196.81 | 192.87 | 194.84 | 2,204,569 | 0 |
| 07-Nov-2022 | 189.92 | 195.83 | 188.94 | 193.86 | 2,177,537 | 0 |
| 04-Nov-2022 | 188.94 | 194.84 | 186.97 | 190.91 | 2,199,183 | 0 |
| 03-Nov-2022 | 186.97 | 191.89 | 186.97 | 187.95 | 566,436 | 0 |
| 02-Nov-2022 | 184.02 | 192.87 | 182.05 | 188.94 | 1,367,109 | 0 |
| 01-Nov-2022 | 186.97 | 187.95 | 180.08 | 185.00 | 784,210 | 0 |
| 31-Oct-2022 | 184.02 | 187.95 | 183.03 | 186.97 | 747,931 | 0 |
| 28-Oct-2022 | 184.02 | 186.97 | 174.18 | 184.02 | 1,047,002 | 0 |
| 27-Oct-2022 | 185.98 | 186.97 | 172.21 | 184.02 | 660,232 | 0 |
| 26-Oct-2022 | 187.95 | 188.94 | 185.00 | 185.00 | 624,157 | 0 |
| 25-Oct-2022 | 188.94 | 189.92 | 184.02 | 186.97 | 646,208 | 0 |
| 24-Oct-2022 | 186.97 | 191.89 | 185.98 | 187.95 | 1,036,332 | 0 |
| 21-Oct-2022 | 184.02 | 186.97 | 179.10 | 186.97 | 565,013 | 0 |
| 20-Oct-2022 | 182.05 | 187.95 | 181.06 | 184.02 | 539,811 | 0 |
| 19-Oct-2022 | 182.05 | 187.95 | 178.11 | 181.06 | 1,222,095 | 0 |
| 18-Oct-2022 | 171.22 | 187.95 | 171.22 | 182.05 | 14,629,380 | 0 |
| 17-Oct-2022 | 162.37 | 171.22 | 146.62 | 171.22 | 11,479,835 | 0 |
| 14-Oct-2022 | 170.24 | 171.22 | 153.51 | 162.37 | 10,941,243 | 0 |
| 13-Oct-2022 | 167.29 | 180.08 | 165.32 | 170.24 | 10,422,366 | 0 |
| 12-Oct-2022 | 175.16 | 179.10 | 165.32 | 165.32 | 9,107,185 | 0 |
| 11-Oct-2022 | 177.13 | 180.08 | 175.16 | 175.16 | 8,433,843 | 0 |
| 10-Oct-2022 | 180.08 | 181.06 | 172.21 | 176.14 | 9,062,573 | 0 |
| 07-Oct-2022 | 174.18 | 184.02 | 174.18 | 179.10 | 13,794,460 | 0 |
| 06-Oct-2022 | 176.14 | 176.14 | 165.32 | 174.18 | 9,027,412 | 0 |
| 05-Oct-2022 | 176.14 | 176.14 | 167.29 | 176.14 | 8,471,240 | 0 |
| 04-Oct-2022 | 170.24 | 178.11 | 165.32 | 176.14 | 13,876,469 | 0 |
| 03-Oct-2022 | 176.14 | 180.08 | 167.29 | 170.24 | 10,558,538 | 0 |
| 30-Sep-2022 | 185.00 | 187.95 | 172.21 | 177.13 | 9,535,518 | 0 |
| 29-Sep-2022 | 168.27 | 184.02 | 152.53 | 184.02 | 15,247,744 | 0 |
| 28-Sep-2022 | 185.98 | 186.97 | 168.27 | 169.26 | 9,084,523 | 0 |
| 27-Sep-2022 | 192.87 | 192.87 | 179.10 | 186.97 | 6,904,648 | 0 |
| 26-Sep-2022 | 194.84 | 196.81 | 186.97 | 194.84 | 11,724,031 | 0 |
| 23-Sep-2022 | 194.84 | 196.81 | 191.89 | 194.84 | 8,861,567 | 0 |
| 22-Sep-2022 | 191.89 | 202.71 | 190.91 | 194.84 | 8,317,182 | 0 |
| 21-Sep-2022 | 187.95 | 193.86 | 187.95 | 190.91 | 14,087,434 | 0 |
| 20-Sep-2022 | 185.98 | 188.94 | 184.02 | 186.97 | 12,949,074 | 0 |
| 19-Sep-2022 | 184.02 | 188.94 | 184.02 | 185.98 | 12,221,162 | 0 |
| 16-Sep-2022 | 185.98 | 187.95 | 183.03 | 186.97 | 17,237,588 | 0 |
| 15-Sep-2022 | 183.03 | 188.94 | 183.03 | 184.02 | 18,618,924 | 0 |
| 14-Sep-2022 | 180.08 | 188.94 | 178.11 | 183.03 | 19,227,533 | 0 |
| 13-Sep-2022 | 184.02 | 185.00 | 180.08 | 180.08 | 18,685,588 | 0 |
| 12-Sep-2022 | 189.92 | 189.92 | 183.03 | 183.03 | 14,039,164 | 0 |
| 09-Sep-2022 | 189.92 | 193.86 | 187.95 | 189.92 | 12,757,721 | 0 |
| 08-Sep-2022 | 183.03 | 189.92 | 182.05 | 187.95 | 19,693,466 | 0 |
| 07-Sep-2022 | 181.06 | 188.94 | 181.06 | 184.02 | 13,166,238 | 0 |
| 06-Sep-2022 | 185.98 | 188.94 | 180.08 | 184.02 | 14,282,851 | 0 |
| 05-Sep-2022 | 187.95 | 187.95 | 183.03 | 185.98 | 12,831,498 | 0 |
| 02-Sep-2022 | 191.89 | 192.87 | 185.98 | 187.95 | 10,348,894 | 0 |
| 01-Sep-2022 | 191.89 | 202.71 | 186.97 | 190.91 | 15,340,118 | 0 |
| 31-Aug-2022 | 202.71 | 216.49 | 183.03 | 191.89 | 15,487,367 | 0 |
| 30-Aug-2022 | 224.36 | 230.27 | 202.71 | 202.71 | 13,873,318 | 0 |
| 29-Aug-2022 | 247.98 | 259.79 | 214.52 | 224.36 | 20,837,415 | 0 |
| 26-Aug-2022 | 224.36 | 238.14 | 224.36 | 238.14 | 8,003,783 | 0 |
| 25-Aug-2022 | 195.83 | 216.49 | 195.83 | 216.49 | 9,147,224 | 0 |
| 24-Aug-2022 | 198.78 | 198.78 | 194.84 | 196.81 | 12,301,036 | 0 |
| 23-Aug-2022 | 198.78 | 200.75 | 194.84 | 196.81 | 13,692,026 | 0 |
| 22-Aug-2022 | 192.87 | 198.78 | 192.87 | 198.78 | 16,192,008 | 0 |
| 19-Aug-2022 | 195.83 | 195.83 | 192.87 | 192.87 | 16,439,862 | 0 |
| 18-Aug-2022 | 196.81 | 196.81 | 193.86 | 195.83 | 15,913,769 | 0 |
| 16-Aug-2022 | 195.83 | 198.78 | 193.86 | 195.83 | 12,418,510 | 0 |
| 15-Aug-2022 | 192.87 | 195.83 | 191.89 | 194.84 | 13,418,767 | 0 |
| 12-Aug-2022 | 192.87 | 200.75 | 192.87 | 192.87 | 15,037,084 | 0 |
| 11-Aug-2022 | 193.86 | 196.81 | 192.87 | 192.87 | 12,263,131 | 0 |