| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 408.00 | 420.00 | 408.00 | 416.00 | 1,452,200 | 0 |
| 28-Dec-2022 | 420.00 | 422.00 | 406.00 | 408.00 | 1,281,600 | 0 |
| 27-Dec-2022 | 440.00 | 440.00 | 416.00 | 420.00 | 1,029,300 | 0 |
| 26-Dec-2022 | 424.00 | 424.00 | 410.00 | 418.00 | 989,800 | 0 |
| 23-Dec-2022 | 428.00 | 428.00 | 412.00 | 418.00 | 2,129,300 | 0 |
| 22-Dec-2022 | 430.00 | 430.00 | 412.00 | 418.00 | 5,003,900 | 0 |
| 21-Dec-2022 | 418.00 | 422.00 | 412.00 | 420.00 | 2,120,400 | 0 |
| 20-Dec-2022 | 422.00 | 424.00 | 406.00 | 418.00 | 6,509,500 | 0 |
| 19-Dec-2022 | 410.00 | 420.00 | 406.00 | 408.00 | 3,505,600 | 0 |
| 16-Dec-2022 | 420.00 | 420.00 | 398.00 | 408.00 | 1,886,100 | 0 |
| 15-Dec-2022 | 398.00 | 414.00 | 396.00 | 408.00 | 4,256,600 | 0 |
| 14-Dec-2022 | 396.00 | 400.00 | 388.00 | 398.00 | 1,438,000 | 0 |
| 13-Dec-2022 | 398.00 | 398.00 | 378.00 | 396.00 | 2,684,300 | 0 |
| 12-Dec-2022 | 370.00 | 382.00 | 364.00 | 382.00 | 2,989,100 | 0 |
| 09-Dec-2022 | 374.00 | 374.00 | 366.00 | 366.00 | 3,302,700 | 0 |
| 08-Dec-2022 | 370.00 | 388.00 | 366.00 | 372.00 | 3,651,700 | 0 |
| 07-Dec-2022 | 400.00 | 400.00 | 364.00 | 370.00 | 3,076,200 | 0 |
| 06-Dec-2022 | 416.00 | 416.00 | 368.00 | 380.00 | 3,526,600 | 0 |
| 05-Dec-2022 | 394.00 | 398.00 | 388.00 | 388.00 | 1,801,000 | 0 |
| 02-Dec-2022 | 430.00 | 430.00 | 392.00 | 392.00 | 2,718,300 | 0 |
| 01-Dec-2022 | 408.00 | 408.00 | 396.00 | 396.00 | 2,809,300 | 0 |
| 30-Nov-2022 | 408.00 | 412.00 | 400.00 | 406.00 | 3,133,100 | 0 |
| 29-Nov-2022 | 396.00 | 404.00 | 394.00 | 400.00 | 2,591,500 | 0 |
| 28-Nov-2022 | 410.00 | 410.00 | 392.00 | 396.00 | 2,772,000 | 0 |
| 25-Nov-2022 | 408.00 | 410.00 | 396.00 | 400.00 | 7,253,300 | 0 |
| 24-Nov-2022 | 400.00 | 412.00 | 398.00 | 408.00 | 2,879,700 | 0 |
| 23-Nov-2022 | 406.00 | 406.00 | 396.00 | 400.00 | 3,642,800 | 0 |
| 22-Nov-2022 | 416.00 | 416.00 | 402.00 | 404.00 | 4,853,400 | 0 |
| 21-Nov-2022 | 430.00 | 432.00 | 414.00 | 416.00 | 2,986,000 | 0 |
| 18-Nov-2022 | 422.00 | 430.00 | 416.00 | 430.00 | 5,106,700 | 0 |
| 17-Nov-2022 | 416.00 | 426.00 | 410.00 | 420.00 | 4,799,400 | 0 |
| 16-Nov-2022 | 426.00 | 428.00 | 412.00 | 412.00 | 5,595,100 | 0 |
| 15-Nov-2022 | 428.00 | 434.00 | 422.00 | 426.00 | 3,248,700 | 0 |
| 14-Nov-2022 | 430.00 | 434.00 | 422.00 | 426.00 | 5,062,200 | 0 |
| 11-Nov-2022 | 444.00 | 452.00 | 420.00 | 428.00 | 6,077,600 | 0 |
| 10-Nov-2022 | 462.00 | 462.00 | 442.00 | 444.00 | 7,984,900 | 0 |
| 09-Nov-2022 | 450.00 | 472.00 | 440.00 | 460.00 | 42,760,100 | 0 |
| 08-Nov-2022 | 460.00 | 460.00 | 450.00 | 452.00 | 3,633,100 | 0 |
| 07-Nov-2022 | 460.00 | 462.00 | 450.00 | 460.00 | 1,967,600 | 0 |
| 04-Nov-2022 | 464.00 | 466.00 | 450.00 | 460.00 | 2,274,900 | 0 |
| 03-Nov-2022 | 472.00 | 474.00 | 460.00 | 464.00 | 3,492,900 | 0 |
| 02-Nov-2022 | 492.00 | 492.00 | 470.00 | 470.00 | 5,222,800 | 0 |
| 01-Nov-2022 | 510.00 | 515.00 | 492.00 | 492.00 | 2,608,200 | 0 |
| 31-Oct-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 2,042,900 | 0 |
| 28-Oct-2022 | 515.00 | 525.00 | 505.00 | 510.00 | 2,310,100 | 0 |
| 27-Oct-2022 | 510.00 | 515.00 | 505.00 | 515.00 | 3,657,000 | 0 |
| 26-Oct-2022 | 530.00 | 530.00 | 505.00 | 505.00 | 2,681,900 | 0 |
| 25-Oct-2022 | 550.00 | 555.00 | 520.00 | 520.00 | 2,262,900 | 0 |
| 24-Oct-2022 | 555.00 | 555.00 | 530.00 | 550.00 | 2,037,100 | 0 |
| 21-Oct-2022 | 515.00 | 560.00 | 515.00 | 555.00 | 2,447,300 | 0 |
| 20-Oct-2022 | 520.00 | 520.00 | 505.00 | 515.00 | 1,225,300 | 0 |
| 19-Oct-2022 | 510.00 | 525.00 | 510.00 | 515.00 | 1,850,200 | 0 |
| 18-Oct-2022 | 515.00 | 530.00 | 505.00 | 505.00 | 1,226,600 | 0 |
| 17-Oct-2022 | 530.00 | 545.00 | 505.00 | 515.00 | 1,017,600 | 0 |
| 14-Oct-2022 | 540.00 | 540.00 | 515.00 | 530.00 | 3,506,300 | 0 |
| 13-Oct-2022 | 520.00 | 555.00 | 515.00 | 550.00 | 3,279,100 | 0 |
| 12-Oct-2022 | 530.00 | 540.00 | 515.00 | 520.00 | 1,800,400 | 0 |
| 11-Oct-2022 | 555.00 | 560.00 | 530.00 | 530.00 | 2,500,700 | 0 |
| 10-Oct-2022 | 580.00 | 580.00 | 545.00 | 555.00 | 2,460,800 | 0 |
| 07-Oct-2022 | 570.00 | 590.00 | 560.00 | 580.00 | 6,038,500 | 0 |
| 06-Oct-2022 | 575.00 | 585.00 | 550.00 | 570.00 | 2,886,100 | 0 |
| 05-Oct-2022 | 525.00 | 575.00 | 525.00 | 575.00 | 3,994,500 | 0 |
| 04-Oct-2022 | 550.00 | 560.00 | 525.00 | 525.00 | 4,607,300 | 0 |
| 03-Oct-2022 | 575.00 | 575.00 | 545.00 | 545.00 | 2,507,200 | 0 |
| 30-Sep-2022 | 580.00 | 590.00 | 560.00 | 575.00 | 1,337,500 | 0 |
| 29-Sep-2022 | 570.00 | 585.00 | 560.00 | 580.00 | 2,891,900 | 0 |
| 28-Sep-2022 | 595.00 | 595.00 | 560.00 | 570.00 | 1,838,800 | 0 |
| 27-Sep-2022 | 555.00 | 600.00 | 550.00 | 590.00 | 5,888,600 | 0 |
| 26-Sep-2022 | 580.00 | 585.00 | 555.00 | 560.00 | 2,613,000 | 0 |
| 23-Sep-2022 | 590.00 | 595.00 | 575.00 | 575.00 | 4,109,500 | 0 |
| 22-Sep-2022 | 590.00 | 605.00 | 585.00 | 590.00 | 3,673,000 | 0 |
| 21-Sep-2022 | 615.00 | 620.00 | 590.00 | 600.00 | 2,630,000 | 0 |
| 20-Sep-2022 | 610.00 | 615.00 | 605.00 | 615.00 | 4,626,500 | 0 |
| 19-Sep-2022 | 560.00 | 610.00 | 560.00 | 610.00 | 7,399,400 | 0 |
| 16-Sep-2022 | 605.00 | 615.00 | 580.00 | 600.00 | 2,054,800 | 0 |
| 15-Sep-2022 | 615.00 | 625.00 | 595.00 | 600.00 | 3,351,000 | 0 |
| 14-Sep-2022 | 595.00 | 615.00 | 590.00 | 610.00 | 4,114,000 | 0 |
| 13-Sep-2022 | 600.00 | 635.00 | 590.00 | 600.00 | 16,603,900 | 0 |
| 12-Sep-2022 | 530.00 | 635.00 | 520.00 | 625.00 | 41,325,600 | 0 |
| 09-Sep-2022 | 505.00 | 535.00 | 500.00 | 520.00 | 4,475,800 | 0 |
| 08-Sep-2022 | 500.00 | 510.00 | 496.00 | 505.00 | 2,634,900 | 0 |
| 07-Sep-2022 | 530.00 | 530.00 | 500.00 | 500.00 | 3,979,800 | 0 |
| 06-Sep-2022 | 545.00 | 560.00 | 525.00 | 530.00 | 4,067,400 | 0 |
| 05-Sep-2022 | 565.00 | 565.00 | 545.00 | 545.00 | 1,264,000 | 0 |
| 02-Sep-2022 | 580.00 | 580.00 | 560.00 | 560.00 | 1,811,500 | 0 |
| 01-Sep-2022 | 575.00 | 580.00 | 570.00 | 575.00 | 1,451,500 | 0 |
| 31-Aug-2022 | 575.00 | 580.00 | 570.00 | 575.00 | 2,283,500 | 0 |
| 30-Aug-2022 | 590.00 | 590.00 | 570.00 | 575.00 | 2,525,500 | 0 |
| 29-Aug-2022 | 580.00 | 585.00 | 575.00 | 580.00 | 1,953,700 | 0 |
| 26-Aug-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 2,040,800 | 0 |
| 25-Aug-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 2,014,600 | 0 |
| 24-Aug-2022 | 595.00 | 595.00 | 585.00 | 590.00 | 1,533,600 | 0 |
| 23-Aug-2022 | 580.00 | 595.00 | 580.00 | 595.00 | 2,694,500 | 0 |
| 22-Aug-2022 | 595.00 | 595.00 | 580.00 | 580.00 | 2,915,700 | 0 |
| 19-Aug-2022 | 595.00 | 595.00 | 590.00 | 590.00 | 2,567,100 | 0 |
| 18-Aug-2022 | 590.00 | 600.00 | 590.00 | 590.00 | 983,700 | 0 |
| 16-Aug-2022 | 595.00 | 600.00 | 590.00 | 590.00 | 2,841,800 | 0 |
| 15-Aug-2022 | 600.00 | 605.00 | 585.00 | 590.00 | 2,597,300 | 0 |
| 12-Aug-2022 | 600.00 | 600.00 | 595.00 | 600.00 | 2,425,800 | 0 |
| 11-Aug-2022 | 605.00 | 605.00 | 595.00 | 600.00 | 2,029,900 | 0 |