| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 494.00 | 505.00 | 486.00 | 496.00 | 63,919,200 | 0 |
| 28-Dec-2022 | 492.00 | 520.00 | 492.00 | 494.00 | 167,950,100 | 0 |
| 27-Dec-2022 | 505.00 | 515.00 | 492.00 | 492.00 | 81,943,800 | 0 |
| 26-Dec-2022 | 480.00 | 520.00 | 480.00 | 500.00 | 235,306,500 | 0 |
| 23-Dec-2022 | 490.00 | 498.00 | 470.00 | 480.00 | 183,460,700 | 0 |
| 22-Dec-2022 | 434.00 | 496.00 | 432.00 | 486.00 | 314,388,300 | 0 |
| 21-Dec-2022 | 432.00 | 440.00 | 422.00 | 430.00 | 110,154,600 | 0 |
| 20-Dec-2022 | 420.00 | 438.00 | 416.00 | 430.00 | 166,809,000 | 0 |
| 19-Dec-2022 | 398.00 | 422.00 | 392.00 | 420.00 | 237,326,500 | 0 |
| 16-Dec-2022 | 414.00 | 420.00 | 398.00 | 398.00 | 265,203,100 | 0 |
| 15-Dec-2022 | 426.00 | 436.00 | 410.00 | 414.00 | 250,671,100 | 0 |
| 14-Dec-2022 | 430.00 | 442.00 | 424.00 | 426.00 | 81,405,200 | 0 |
| 13-Dec-2022 | 440.00 | 444.00 | 434.00 | 434.00 | 75,612,900 | 0 |
| 12-Dec-2022 | 436.00 | 442.00 | 434.00 | 440.00 | 51,066,200 | 0 |
| 09-Dec-2022 | 444.00 | 448.00 | 432.00 | 436.00 | 66,219,000 | 0 |
| 08-Dec-2022 | 442.00 | 454.00 | 436.00 | 442.00 | 117,502,900 | 0 |
| 07-Dec-2022 | 466.00 | 466.00 | 440.00 | 442.00 | 79,003,800 | 0 |
| 06-Dec-2022 | 476.00 | 478.00 | 460.00 | 460.00 | 84,027,800 | 0 |
| 05-Dec-2022 | 500.00 | 505.00 | 476.00 | 478.00 | 108,452,700 | 0 |
| 02-Dec-2022 | 505.00 | 505.00 | 490.00 | 492.00 | 81,624,100 | 0 |
| 01-Dec-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 75,419,900 | 0 |
| 30-Nov-2022 | 520.00 | 525.00 | 496.00 | 500.00 | 150,580,400 | 0 |
| 29-Nov-2022 | 540.00 | 545.00 | 515.00 | 520.00 | 97,990,800 | 0 |
| 28-Nov-2022 | 540.00 | 550.00 | 535.00 | 540.00 | 25,727,800 | 0 |
| 25-Nov-2022 | 540.00 | 545.00 | 535.00 | 540.00 | 20,417,200 | 0 |
| 24-Nov-2022 | 545.00 | 550.00 | 540.00 | 540.00 | 30,296,100 | 0 |
| 23-Nov-2022 | 540.00 | 550.00 | 535.00 | 545.00 | 34,881,100 | 0 |
| 22-Nov-2022 | 555.00 | 565.00 | 535.00 | 540.00 | 55,827,200 | 0 |
| 21-Nov-2022 | 570.00 | 580.00 | 555.00 | 555.00 | 48,713,200 | 0 |
| 18-Nov-2022 | 555.00 | 575.00 | 555.00 | 570.00 | 48,175,700 | 0 |
| 17-Nov-2022 | 540.00 | 560.00 | 540.00 | 555.00 | 46,586,200 | 0 |
| 16-Nov-2022 | 535.00 | 555.00 | 530.00 | 535.00 | 39,172,300 | 0 |
| 15-Nov-2022 | 555.00 | 565.00 | 535.00 | 535.00 | 85,471,400 | 0 |
| 14-Nov-2022 | 560.00 | 570.00 | 555.00 | 555.00 | 55,701,400 | 0 |
| 11-Nov-2022 | 565.00 | 570.00 | 550.00 | 560.00 | 62,875,300 | 0 |
| 10-Nov-2022 | 560.00 | 570.00 | 555.00 | 555.00 | 24,644,200 | 0 |
| 09-Nov-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 30,344,800 | 0 |
| 08-Nov-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 34,350,100 | 0 |
| 07-Nov-2022 | 595.00 | 595.00 | 550.00 | 575.00 | 149,326,500 | 0 |
| 04-Nov-2022 | 580.00 | 595.00 | 565.00 | 590.00 | 85,815,000 | 0 |
| 03-Nov-2022 | 590.00 | 610.00 | 575.00 | 580.00 | 103,368,300 | 0 |
| 02-Nov-2022 | 570.00 | 595.00 | 565.00 | 590.00 | 86,758,100 | 0 |
| 01-Nov-2022 | 560.00 | 575.00 | 555.00 | 565.00 | 46,310,500 | 0 |
| 31-Oct-2022 | 560.00 | 575.00 | 550.00 | 565.00 | 51,914,300 | 0 |
| 28-Oct-2022 | 575.00 | 595.00 | 555.00 | 560.00 | 96,019,600 | 0 |
| 27-Oct-2022 | 540.00 | 590.00 | 530.00 | 570.00 | 216,814,300 | 0 |
| 26-Oct-2022 | 492.00 | 550.00 | 492.00 | 535.00 | 100,282,400 | 0 |
| 25-Oct-2022 | 540.00 | 550.00 | 510.00 | 520.00 | 106,643,400 | 0 |
| 24-Oct-2022 | 545.00 | 555.00 | 535.00 | 540.00 | 224,639,900 | 0 |
| 21-Oct-2022 | 488.00 | 535.00 | 488.00 | 535.00 | 210,305,100 | 0 |
| 20-Oct-2022 | 530.00 | 535.00 | 500.00 | 500.00 | 81,137,000 | 0 |
| 19-Oct-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 51,810,200 | 0 |
| 18-Oct-2022 | 525.00 | 545.00 | 515.00 | 535.00 | 52,157,100 | 0 |
| 17-Oct-2022 | 525.00 | 530.00 | 505.00 | 525.00 | 45,796,200 | 0 |
| 14-Oct-2022 | 510.00 | 535.00 | 510.00 | 525.00 | 72,509,000 | 0 |
| 13-Oct-2022 | 545.00 | 545.00 | 510.00 | 510.00 | 132,742,500 | 0 |
| 12-Oct-2022 | 585.00 | 590.00 | 545.00 | 545.00 | 94,976,200 | 0 |
| 11-Oct-2022 | 590.00 | 600.00 | 575.00 | 585.00 | 17,680,700 | 0 |
| 10-Oct-2022 | 610.00 | 615.00 | 580.00 | 585.00 | 40,971,000 | 0 |
| 07-Oct-2022 | 615.00 | 620.00 | 605.00 | 610.00 | 9,399,800 | 0 |
| 06-Oct-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 11,687,800 | 0 |
| 05-Oct-2022 | 615.00 | 630.00 | 610.00 | 615.00 | 13,681,900 | 0 |
| 04-Oct-2022 | 605.00 | 620.00 | 605.00 | 615.00 | 15,483,800 | 0 |
| 03-Oct-2022 | 610.00 | 615.00 | 600.00 | 605.00 | 11,772,100 | 0 |
| 30-Sep-2022 | 640.00 | 640.00 | 605.00 | 610.00 | 50,657,600 | 0 |
| 29-Sep-2022 | 640.00 | 655.00 | 630.00 | 640.00 | 26,306,600 | 0 |
| 28-Sep-2022 | 650.00 | 650.00 | 630.00 | 635.00 | 10,451,600 | 0 |
| 27-Sep-2022 | 660.00 | 660.00 | 635.00 | 650.00 | 27,116,600 | 0 |
| 26-Sep-2022 | 625.00 | 650.00 | 615.00 | 650.00 | 32,684,800 | 0 |
| 23-Sep-2022 | 630.00 | 640.00 | 620.00 | 625.00 | 35,018,600 | 0 |
| 22-Sep-2022 | 650.00 | 655.00 | 615.00 | 630.00 | 123,914,100 | 0 |
| 21-Sep-2022 | 660.00 | 665.00 | 650.00 | 650.00 | 25,882,800 | 0 |
| 20-Sep-2022 | 660.00 | 665.00 | 655.00 | 660.00 | 20,781,400 | 0 |
| 19-Sep-2022 | 665.00 | 665.00 | 650.00 | 660.00 | 29,271,400 | 0 |
| 16-Sep-2022 | 670.00 | 675.00 | 660.00 | 660.00 | 38,330,100 | 0 |
| 15-Sep-2022 | 670.00 | 675.00 | 665.00 | 670.00 | 26,638,700 | 0 |
| 14-Sep-2022 | 680.00 | 680.00 | 665.00 | 670.00 | 28,680,700 | 0 |
| 13-Sep-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 20,678,000 | 0 |
| 12-Sep-2022 | 680.00 | 685.00 | 670.00 | 680.00 | 19,207,700 | 0 |
| 09-Sep-2022 | 685.00 | 690.00 | 670.00 | 675.00 | 25,168,100 | 0 |
| 08-Sep-2022 | 680.00 | 690.00 | 680.00 | 685.00 | 20,182,300 | 0 |
| 07-Sep-2022 | 660.00 | 685.00 | 660.00 | 680.00 | 57,708,200 | 0 |
| 06-Sep-2022 | 665.00 | 695.00 | 655.00 | 660.00 | 76,914,700 | 0 |
| 05-Sep-2022 | 705.00 | 705.00 | 665.00 | 665.00 | 131,838,600 | 0 |
| 02-Sep-2022 | 720.00 | 720.00 | 700.00 | 705.00 | 33,782,300 | 0 |
| 01-Sep-2022 | 725.00 | 735.00 | 715.00 | 720.00 | 19,814,800 | 0 |
| 31-Aug-2022 | 730.00 | 730.00 | 700.00 | 720.00 | 55,377,200 | 0 |
| 30-Aug-2022 | 720.00 | 735.00 | 720.00 | 725.00 | 19,598,500 | 0 |
| 29-Aug-2022 | 740.00 | 740.00 | 720.00 | 720.00 | 28,173,900 | 0 |
| 26-Aug-2022 | 750.00 | 750.00 | 735.00 | 740.00 | 31,797,200 | 0 |
| 25-Aug-2022 | 765.00 | 765.00 | 745.00 | 745.00 | 42,516,800 | 0 |
| 24-Aug-2022 | 760.00 | 780.00 | 755.00 | 765.00 | 47,232,000 | 0 |
| 23-Aug-2022 | 755.00 | 760.00 | 740.00 | 760.00 | 49,756,000 | 0 |
| 22-Aug-2022 | 740.00 | 760.00 | 735.00 | 750.00 | 69,147,200 | 0 |
| 19-Aug-2022 | 720.00 | 745.00 | 720.00 | 745.00 | 71,106,900 | 0 |
| 18-Aug-2022 | 735.00 | 740.00 | 715.00 | 720.00 | 71,220,500 | 0 |
| 16-Aug-2022 | 725.00 | 740.00 | 715.00 | 735.00 | 69,986,100 | 0 |
| 15-Aug-2022 | 740.00 | 765.00 | 725.00 | 730.00 | 75,382,200 | 0 |
| 12-Aug-2022 | 725.00 | 745.00 | 720.00 | 740.00 | 67,530,200 | 0 |
| 11-Aug-2022 | 720.00 | 730.00 | 705.00 | 720.00 | 62,200,900 | 0 |