| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 122.00 | 124.00 | 121.00 | 123.00 | 649,500 | 0 |
| 28-Dec-2022 | 123.00 | 124.00 | 122.00 | 123.00 | 379,600 | 0 |
| 27-Dec-2022 | 127.00 | 127.00 | 121.00 | 124.00 | 961,000 | 0 |
| 26-Dec-2022 | 124.00 | 128.00 | 122.00 | 125.00 | 240,500 | 0 |
| 23-Dec-2022 | 122.00 | 129.00 | 122.00 | 122.00 | 5,277,300 | 0 |
| 22-Dec-2022 | 123.00 | 124.00 | 120.00 | 122.00 | 387,000 | 0 |
| 21-Dec-2022 | 125.00 | 128.00 | 121.00 | 124.00 | 602,100 | 0 |
| 20-Dec-2022 | 127.00 | 128.00 | 120.00 | 124.00 | 1,498,300 | 0 |
| 19-Dec-2022 | 114.00 | 125.00 | 109.00 | 125.00 | 4,150,400 | 0 |
| 16-Dec-2022 | 119.00 | 125.00 | 113.00 | 114.00 | 3,023,400 | 0 |
| 15-Dec-2022 | 119.00 | 129.00 | 116.00 | 117.00 | 538,100 | 0 |
| 14-Dec-2022 | 118.00 | 121.00 | 115.00 | 119.00 | 504,600 | 0 |
| 13-Dec-2022 | 117.00 | 124.00 | 115.00 | 118.00 | 1,191,900 | 0 |
| 12-Dec-2022 | 117.00 | 118.00 | 113.00 | 117.00 | 449,300 | 0 |
| 09-Dec-2022 | 114.00 | 119.00 | 109.00 | 116.00 | 1,540,200 | 0 |
| 08-Dec-2022 | 105.00 | 113.00 | 100.00 | 113.00 | 967,400 | 0 |
| 07-Dec-2022 | 110.00 | 110.00 | 102.00 | 103.00 | 1,433,700 | 0 |
| 06-Dec-2022 | 116.00 | 119.00 | 109.00 | 110.00 | 1,708,300 | 0 |
| 05-Dec-2022 | 120.00 | 120.00 | 115.00 | 116.00 | 809,900 | 0 |
| 02-Dec-2022 | 124.00 | 127.00 | 114.00 | 120.00 | 4,049,100 | 0 |
| 01-Dec-2022 | 127.00 | 129.00 | 112.00 | 124.00 | 3,991,100 | 0 |
| 30-Nov-2022 | 128.00 | 128.00 | 117.00 | 124.00 | 4,919,700 | 0 |
| 29-Nov-2022 | 142.00 | 148.00 | 128.00 | 128.00 | 6,523,500 | 0 |
| 28-Nov-2022 | 144.00 | 156.00 | 142.00 | 142.00 | 946,300 | 0 |
| 25-Nov-2022 | 145.00 | 145.00 | 142.00 | 145.00 | 781,300 | 0 |
| 24-Nov-2022 | 145.00 | 146.00 | 141.00 | 145.00 | 940,100 | 0 |
| 23-Nov-2022 | 148.00 | 148.00 | 143.00 | 144.00 | 474,300 | 0 |
| 22-Nov-2022 | 152.00 | 152.00 | 141.00 | 148.00 | 524,700 | 0 |
| 21-Nov-2022 | 148.00 | 159.00 | 148.00 | 149.00 | 4,365,900 | 0 |
| 18-Nov-2022 | 153.00 | 154.00 | 138.00 | 148.00 | 6,899,300 | 0 |
| 17-Nov-2022 | 151.00 | 158.00 | 141.00 | 153.00 | 13,021,200 | 0 |
| 16-Nov-2022 | 130.00 | 144.00 | 127.00 | 144.00 | 9,013,100 | 0 |
| 15-Nov-2022 | 134.00 | 134.00 | 127.00 | 131.00 | 592,800 | 0 |
| 14-Nov-2022 | 132.00 | 137.00 | 128.00 | 134.00 | 2,303,000 | 0 |
| 11-Nov-2022 | 143.00 | 148.00 | 131.00 | 132.00 | 5,516,700 | 0 |
| 10-Nov-2022 | 137.00 | 148.00 | 123.00 | 142.00 | 12,802,000 | 0 |
| 09-Nov-2022 | 135.00 | 136.00 | 134.00 | 136.00 | 3,454,600 | 0 |
| 08-Nov-2022 | 118.00 | 124.00 | 118.00 | 124.00 | 3,104,500 | 0 |
| 07-Nov-2022 | 104.00 | 113.00 | 104.00 | 113.00 | 10,250,100 | 0 |
| 04-Nov-2022 | 94.00 | 103.00 | 94.00 | 103.00 | 10,941,600 | 0 |
| 03-Nov-2022 | 93.00 | 94.00 | 92.00 | 94.00 | 378,100 | 0 |
| 02-Nov-2022 | 93.00 | 93.00 | 90.00 | 93.00 | 576,800 | 0 |
| 01-Nov-2022 | 94.00 | 95.00 | 92.00 | 93.00 | 2,830,700 | 0 |
| 31-Oct-2022 | 94.00 | 96.00 | 93.00 | 94.00 | 3,379,300 | 0 |
| 28-Oct-2022 | 95.00 | 97.00 | 93.00 | 94.00 | 3,155,500 | 0 |
| 27-Oct-2022 | 96.00 | 98.00 | 95.00 | 95.00 | 1,829,300 | 0 |
| 26-Oct-2022 | 101.00 | 102.00 | 93.00 | 96.00 | 7,112,300 | 0 |
| 25-Oct-2022 | 104.00 | 104.00 | 99.00 | 100.00 | 5,640,300 | 0 |
| 24-Oct-2022 | 94.00 | 102.00 | 93.00 | 102.00 | 15,329,000 | 0 |
| 21-Oct-2022 | 93.00 | 95.00 | 91.00 | 93.00 | 2,368,200 | 0 |
| 20-Oct-2022 | 95.00 | 95.00 | 89.00 | 93.00 | 4,921,000 | 0 |
| 19-Oct-2022 | 91.00 | 94.00 | 90.00 | 94.00 | 864,100 | 0 |
| 18-Oct-2022 | 87.00 | 92.00 | 86.00 | 90.00 | 1,641,400 | 0 |
| 17-Oct-2022 | 93.00 | 94.00 | 84.00 | 86.00 | 6,825,000 | 0 |
| 14-Oct-2022 | 89.00 | 99.00 | 85.00 | 93.00 | 13,884,500 | 0 |
| 13-Oct-2022 | 100.00 | 100.00 | 90.00 | 90.00 | 9,240,800 | 0 |
| 12-Oct-2022 | 110.00 | 110.00 | 99.00 | 99.00 | 6,640,600 | 0 |
| 11-Oct-2022 | 116.00 | 116.00 | 108.00 | 110.00 | 3,063,200 | 0 |
| 10-Oct-2022 | 117.00 | 118.00 | 114.00 | 116.00 | 493,300 | 0 |
| 07-Oct-2022 | 121.00 | 123.00 | 113.00 | 117.00 | 2,678,400 | 0 |
| 06-Oct-2022 | 122.00 | 124.00 | 121.00 | 121.00 | 613,100 | 0 |
| 05-Oct-2022 | 121.00 | 125.00 | 120.00 | 122.00 | 831,800 | 0 |
| 04-Oct-2022 | 120.00 | 123.00 | 119.00 | 121.00 | 2,900,300 | 0 |
| 03-Oct-2022 | 122.00 | 124.00 | 115.00 | 120.00 | 1,541,000 | 0 |
| 30-Sep-2022 | 120.00 | 127.00 | 112.00 | 121.00 | 1,570,400 | 0 |
| 29-Sep-2022 | 126.00 | 128.00 | 116.00 | 120.00 | 2,574,500 | 0 |
| 28-Sep-2022 | 130.00 | 130.00 | 121.00 | 127.00 | 2,408,300 | 0 |
| 27-Sep-2022 | 133.00 | 133.00 | 128.00 | 130.00 | 22,871,000 | 0 |
| 26-Sep-2022 | 133.00 | 133.00 | 128.00 | 132.00 | 37,690,400 | 0 |
| 23-Sep-2022 | 136.00 | 137.00 | 130.00 | 133.00 | 1,560,800 | 0 |
| 22-Sep-2022 | 138.00 | 140.00 | 134.00 | 135.00 | 1,369,100 | 0 |
| 21-Sep-2022 | 133.00 | 139.00 | 124.00 | 139.00 | 15,891,300 | 0 |
| 20-Sep-2022 | 134.00 | 134.00 | 130.00 | 133.00 | 1,296,100 | 0 |
| 19-Sep-2022 | 138.00 | 138.00 | 133.00 | 134.00 | 1,399,100 | 0 |
| 16-Sep-2022 | 137.00 | 139.00 | 132.00 | 138.00 | 2,465,300 | 0 |
| 15-Sep-2022 | 137.00 | 139.00 | 134.00 | 137.00 | 2,447,900 | 0 |
| 14-Sep-2022 | 140.00 | 141.00 | 136.00 | 137.00 | 4,776,900 | 0 |
| 13-Sep-2022 | 142.00 | 142.00 | 130.00 | 137.00 | 4,224,800 | 0 |
| 12-Sep-2022 | 143.00 | 144.00 | 139.00 | 141.00 | 2,652,100 | 0 |
| 09-Sep-2022 | 140.00 | 143.00 | 139.00 | 142.00 | 7,914,300 | 0 |
| 08-Sep-2022 | 142.00 | 142.00 | 139.00 | 139.00 | 1,722,800 | 0 |
| 07-Sep-2022 | 140.00 | 142.00 | 138.00 | 140.00 | 11,122,200 | 0 |
| 06-Sep-2022 | 140.00 | 145.00 | 137.00 | 140.00 | 723,900 | 0 |
| 05-Sep-2022 | 146.00 | 146.00 | 137.00 | 137.00 | 1,565,900 | 0 |
| 02-Sep-2022 | 140.00 | 144.00 | 138.00 | 144.00 | 1,743,300 | 0 |
| 01-Sep-2022 | 139.00 | 141.00 | 139.00 | 140.00 | 577,600 | 0 |
| 31-Aug-2022 | 138.00 | 146.00 | 136.00 | 139.00 | 8,329,000 | 0 |
| 30-Aug-2022 | 139.00 | 142.00 | 137.00 | 138.00 | 590,700 | 0 |
| 29-Aug-2022 | 143.00 | 147.00 | 135.00 | 139.00 | 1,024,400 | 0 |
| 26-Aug-2022 | 137.00 | 148.00 | 135.00 | 140.00 | 3,557,300 | 0 |
| 25-Aug-2022 | 145.00 | 146.00 | 134.00 | 135.00 | 10,026,100 | 0 |
| 24-Aug-2022 | 151.00 | 151.00 | 147.00 | 147.00 | 1,531,800 | 0 |
| 23-Aug-2022 | 150.00 | 157.00 | 148.00 | 150.00 | 4,713,300 | 0 |
| 22-Aug-2022 | 151.00 | 151.00 | 146.00 | 149.00 | 1,767,900 | 0 |
| 19-Aug-2022 | 150.00 | 152.00 | 149.00 | 151.00 | 2,565,300 | 0 |
| 18-Aug-2022 | 148.00 | 151.00 | 147.00 | 149.00 | 755,100 | 0 |
| 16-Aug-2022 | 151.00 | 151.00 | 147.00 | 148.00 | 855,900 | 0 |
| 15-Aug-2022 | 147.00 | 153.00 | 147.00 | 151.00 | 1,656,800 | 0 |
| 12-Aug-2022 | 147.00 | 149.00 | 145.00 | 148.00 | 12,308,700 | 0 |
| 11-Aug-2022 | 147.00 | 151.00 | 146.00 | 146.00 | 1,054,700 | 0 |