| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 268.00 | 276.00 | 268.00 | 270.00 | 76,642,100 | 0 |
| 28-Dec-2022 | 268.00 | 272.00 | 266.00 | 268.00 | 41,156,500 | 0 |
| 27-Dec-2022 | 264.00 | 270.00 | 264.00 | 270.00 | 74,348,500 | 0 |
| 26-Dec-2022 | 270.00 | 270.00 | 260.00 | 264.00 | 23,712,300 | 0 |
| 23-Dec-2022 | 262.00 | 272.00 | 260.00 | 270.00 | 57,410,800 | 0 |
| 22-Dec-2022 | 262.00 | 268.00 | 258.00 | 264.00 | 59,317,000 | 0 |
| 21-Dec-2022 | 254.00 | 264.00 | 254.00 | 258.00 | 56,617,400 | 0 |
| 20-Dec-2022 | 262.00 | 264.00 | 252.00 | 254.00 | 177,101,800 | 0 |
| 19-Dec-2022 | 268.00 | 272.00 | 262.00 | 264.00 | 51,975,600 | 0 |
| 16-Dec-2022 | 276.00 | 278.00 | 268.00 | 268.00 | 196,169,900 | 0 |
| 15-Dec-2022 | 284.00 | 284.00 | 274.00 | 280.00 | 96,605,800 | 0 |
| 14-Dec-2022 | 284.00 | 286.00 | 276.00 | 284.00 | 125,453,500 | 0 |
| 13-Dec-2022 | 264.00 | 284.00 | 262.00 | 280.00 | 258,561,100 | 0 |
| 12-Dec-2022 | 264.00 | 266.00 | 254.00 | 262.00 | 106,445,600 | 0 |
| 09-Dec-2022 | 266.00 | 266.00 | 260.00 | 266.00 | 84,022,100 | 0 |
| 08-Dec-2022 | 262.00 | 268.00 | 258.00 | 262.00 | 71,909,500 | 0 |
| 07-Dec-2022 | 268.00 | 270.00 | 258.00 | 262.00 | 68,604,300 | 0 |
| 06-Dec-2022 | 256.00 | 272.00 | 252.00 | 268.00 | 165,769,000 | 0 |
| 05-Dec-2022 | 274.00 | 274.00 | 256.00 | 258.00 | 541,938,100 | 0 |
| 02-Dec-2022 | 280.00 | 282.00 | 274.00 | 274.00 | 170,424,800 | 0 |
| 01-Dec-2022 | 290.00 | 292.00 | 278.00 | 280.00 | 302,135,700 | 0 |
| 30-Nov-2022 | 278.00 | 286.00 | 274.00 | 286.00 | 2,889,250,900 | 0 |
| 29-Nov-2022 | 284.00 | 284.00 | 270.00 | 276.00 | 287,191,900 | 0 |
| 28-Nov-2022 | 298.00 | 300.00 | 280.00 | 280.00 | 425,542,800 | 0 |
| 25-Nov-2022 | 298.00 | 304.00 | 296.00 | 300.00 | 205,392,600 | 0 |
| 24-Nov-2022 | 306.00 | 308.00 | 302.00 | 302.00 | 124,230,300 | 0 |
| 23-Nov-2022 | 306.00 | 306.00 | 300.00 | 302.00 | 208,138,000 | 0 |
| 22-Nov-2022 | 300.00 | 306.00 | 292.00 | 304.00 | 302,999,700 | 0 |
| 21-Nov-2022 | 314.00 | 314.00 | 296.00 | 300.00 | 340,720,100 | 0 |
| 18-Nov-2022 | 310.00 | 320.00 | 310.00 | 312.00 | 248,683,000 | 0 |
| 17-Nov-2022 | 314.00 | 314.00 | 306.00 | 310.00 | 234,444,800 | 0 |
| 16-Nov-2022 | 310.00 | 316.00 | 304.00 | 312.00 | 609,328,300 | 0 |
| 15-Nov-2022 | 308.00 | 312.00 | 302.00 | 310.00 | 319,814,000 | 0 |
| 14-Nov-2022 | 314.00 | 316.00 | 306.00 | 308.00 | 248,976,900 | 0 |
| 11-Nov-2022 | 300.00 | 318.00 | 298.00 | 312.00 | 1,376,957,600 | 0 |
| 10-Nov-2022 | 292.00 | 292.00 | 280.00 | 284.00 | 240,744,700 | 0 |
| 09-Nov-2022 | 284.00 | 298.00 | 280.00 | 292.00 | 649,150,300 | 0 |
| 08-Nov-2022 | 280.00 | 286.00 | 276.00 | 280.00 | 115,117,700 | 0 |
| 07-Nov-2022 | 284.00 | 286.00 | 274.00 | 278.00 | 166,032,200 | 0 |
| 04-Nov-2022 | 282.00 | 288.00 | 276.00 | 284.00 | 230,392,400 | 0 |
| 03-Nov-2022 | 272.00 | 284.00 | 272.00 | 280.00 | 276,809,600 | 0 |
| 02-Nov-2022 | 276.00 | 282.00 | 272.00 | 276.00 | 157,571,600 | 0 |
| 01-Nov-2022 | 278.00 | 284.00 | 270.00 | 274.00 | 251,824,400 | 0 |
| 31-Oct-2022 | 282.00 | 282.00 | 272.00 | 276.00 | 171,622,600 | 0 |
| 28-Oct-2022 | 284.00 | 284.00 | 274.00 | 276.00 | 183,581,300 | 0 |
| 27-Oct-2022 | 290.00 | 290.00 | 276.00 | 284.00 | 179,375,900 | 0 |
| 26-Oct-2022 | 272.00 | 292.00 | 270.00 | 286.00 | 640,814,300 | 0 |
| 25-Oct-2022 | 260.00 | 274.00 | 260.00 | 268.00 | 220,706,000 | 0 |
| 24-Oct-2022 | 260.00 | 264.00 | 256.00 | 260.00 | 118,221,900 | 0 |
| 21-Oct-2022 | 260.00 | 262.00 | 256.00 | 256.00 | 91,630,700 | 0 |
| 20-Oct-2022 | 258.00 | 264.00 | 254.00 | 262.00 | 135,269,400 | 0 |
| 19-Oct-2022 | 254.00 | 260.00 | 250.00 | 258.00 | 271,965,700 | 0 |
| 18-Oct-2022 | 250.00 | 258.00 | 246.00 | 254.00 | 341,292,600 | 0 |
| 17-Oct-2022 | 252.00 | 254.00 | 242.00 | 250.00 | 329,133,800 | 0 |
| 14-Oct-2022 | 266.00 | 268.00 | 252.00 | 254.00 | 147,464,800 | 0 |
| 13-Oct-2022 | 258.00 | 262.00 | 256.00 | 260.00 | 117,252,600 | 0 |
| 12-Oct-2022 | 266.00 | 270.00 | 254.00 | 258.00 | 415,351,700 | 0 |
| 11-Oct-2022 | 270.00 | 274.00 | 266.00 | 266.00 | 149,130,900 | 0 |
| 10-Oct-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 127,159,600 | 0 |
| 07-Oct-2022 | 278.00 | 280.00 | 272.00 | 272.00 | 80,047,500 | 0 |
| 06-Oct-2022 | 278.00 | 282.00 | 276.00 | 278.00 | 144,357,000 | 0 |
| 05-Oct-2022 | 278.00 | 280.00 | 272.00 | 276.00 | 115,274,100 | 0 |
| 04-Oct-2022 | 276.00 | 278.00 | 270.00 | 274.00 | 101,563,600 | 0 |
| 03-Oct-2022 | 270.00 | 276.00 | 266.00 | 270.00 | 179,487,800 | 0 |
| 30-Sep-2022 | 274.00 | 276.00 | 262.00 | 272.00 | 394,323,200 | 0 |
| 29-Sep-2022 | 286.00 | 286.00 | 274.00 | 274.00 | 244,312,000 | 0 |
| 28-Sep-2022 | 286.00 | 288.00 | 280.00 | 280.00 | 151,108,500 | 0 |
| 27-Sep-2022 | 278.00 | 294.00 | 276.00 | 286.00 | 355,530,100 | 0 |
| 26-Sep-2022 | 276.00 | 280.00 | 270.00 | 274.00 | 326,032,300 | 0 |
| 23-Sep-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 212,656,200 | 0 |
| 22-Sep-2022 | 282.00 | 286.00 | 278.00 | 284.00 | 197,823,100 | 0 |
| 21-Sep-2022 | 284.00 | 286.00 | 278.00 | 284.00 | 130,367,200 | 0 |
| 20-Sep-2022 | 284.00 | 290.00 | 278.00 | 284.00 | 327,462,300 | 0 |
| 19-Sep-2022 | 280.00 | 284.00 | 276.00 | 282.00 | 149,457,800 | 0 |
| 16-Sep-2022 | 284.00 | 284.00 | 270.00 | 282.00 | 530,490,300 | 0 |
| 15-Sep-2022 | 284.00 | 288.00 | 280.00 | 284.00 | 223,027,100 | 0 |
| 14-Sep-2022 | 280.00 | 288.00 | 276.00 | 284.00 | 224,985,600 | 0 |
| 13-Sep-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 93,397,200 | 0 |
| 12-Sep-2022 | 296.00 | 298.00 | 288.00 | 290.00 | 157,842,600 | 0 |
| 09-Sep-2022 | 294.00 | 298.00 | 286.00 | 290.00 | 178,277,400 | 0 |
| 08-Sep-2022 | 284.00 | 298.00 | 284.00 | 292.00 | 460,774,500 | 0 |
| 07-Sep-2022 | 282.00 | 288.00 | 274.00 | 278.00 | 223,279,000 | 0 |
| 06-Sep-2022 | 286.00 | 290.00 | 282.00 | 282.00 | 127,982,000 | 0 |
| 05-Sep-2022 | 280.00 | 290.00 | 278.00 | 284.00 | 260,023,500 | 0 |
| 02-Sep-2022 | 292.00 | 296.00 | 282.00 | 284.00 | 261,219,000 | 0 |
| 01-Sep-2022 | 298.00 | 298.00 | 290.00 | 292.00 | 187,512,700 | 0 |
| 31-Aug-2022 | 302.00 | 304.00 | 296.00 | 300.00 | 317,546,600 | 0 |
| 30-Aug-2022 | 298.00 | 308.00 | 294.00 | 304.00 | 236,400,800 | 0 |
| 29-Aug-2022 | 302.00 | 306.00 | 294.00 | 294.00 | 719,337,400 | 0 |
| 26-Aug-2022 | 326.00 | 326.00 | 316.00 | 316.00 | 216,926,100 | 0 |
| 25-Aug-2022 | 322.00 | 322.00 | 312.00 | 322.00 | 233,684,800 | 0 |
| 24-Aug-2022 | 312.00 | 324.00 | 310.00 | 318.00 | 298,535,700 | 0 |
| 23-Aug-2022 | 310.00 | 322.00 | 306.00 | 310.00 | 452,427,700 | 0 |
| 22-Aug-2022 | 330.00 | 330.00 | 314.00 | 314.00 | 606,315,600 | 0 |
| 19-Aug-2022 | 334.00 | 346.00 | 332.00 | 334.00 | 376,872,000 | 0 |
| 18-Aug-2022 | 334.00 | 338.00 | 328.00 | 332.00 | 481,552,000 | 0 |
| 16-Aug-2022 | 338.00 | 350.00 | 332.00 | 332.00 | 924,080,200 | 0 |
| 15-Aug-2022 | 336.00 | 340.00 | 328.00 | 334.00 | 492,650,500 | 0 |
| 12-Aug-2022 | 320.00 | 334.00 | 316.00 | 330.00 | 498,811,800 | 0 |
| 11-Aug-2022 | 320.00 | 324.00 | 314.00 | 320.00 | 815,417,800 | 0 |