| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 220.00 | 224.00 | 214.00 | 222.00 | 12,363,400 | 0 |
| 28-Dec-2022 | 224.00 | 226.00 | 218.00 | 220.00 | 9,131,300 | 0 |
| 27-Dec-2022 | 220.00 | 226.00 | 218.00 | 224.00 | 8,756,400 | 0 |
| 26-Dec-2022 | 226.00 | 226.00 | 220.00 | 220.00 | 8,956,400 | 0 |
| 23-Dec-2022 | 220.00 | 228.00 | 218.00 | 224.00 | 12,487,400 | 0 |
| 22-Dec-2022 | 212.00 | 218.00 | 212.00 | 218.00 | 13,257,900 | 0 |
| 21-Dec-2022 | 216.00 | 216.00 | 212.00 | 212.00 | 8,732,700 | 0 |
| 20-Dec-2022 | 214.00 | 216.00 | 210.00 | 214.00 | 4,889,900 | 0 |
| 19-Dec-2022 | 216.00 | 220.00 | 214.00 | 214.00 | 4,965,500 | 0 |
| 16-Dec-2022 | 216.00 | 218.00 | 212.00 | 216.00 | 5,927,800 | 0 |
| 15-Dec-2022 | 218.00 | 220.00 | 214.00 | 216.00 | 6,920,100 | 0 |
| 14-Dec-2022 | 222.00 | 222.00 | 212.00 | 218.00 | 1,972,700 | 0 |
| 13-Dec-2022 | 220.00 | 232.00 | 216.00 | 222.00 | 17,961,800 | 0 |
| 12-Dec-2022 | 226.00 | 226.00 | 214.00 | 220.00 | 5,382,500 | 0 |
| 09-Dec-2022 | 234.00 | 234.00 | 218.00 | 226.00 | 5,800,600 | 0 |
| 08-Dec-2022 | 232.00 | 238.00 | 226.00 | 232.00 | 11,185,000 | 0 |
| 07-Dec-2022 | 242.00 | 248.00 | 230.00 | 232.00 | 6,484,500 | 0 |
| 06-Dec-2022 | 236.00 | 246.00 | 230.00 | 242.00 | 13,860,400 | 0 |
| 05-Dec-2022 | 242.00 | 242.00 | 236.00 | 236.00 | 5,639,300 | 0 |
| 02-Dec-2022 | 244.00 | 244.00 | 234.00 | 242.00 | 6,505,100 | 0 |
| 01-Dec-2022 | 244.00 | 244.00 | 238.00 | 244.00 | 6,524,200 | 0 |
| 30-Nov-2022 | 244.00 | 248.00 | 242.00 | 244.00 | 8,485,500 | 0 |
| 29-Nov-2022 | 238.00 | 244.00 | 236.00 | 244.00 | 7,560,100 | 0 |
| 28-Nov-2022 | 248.00 | 248.00 | 236.00 | 240.00 | 8,047,100 | 0 |
| 25-Nov-2022 | 246.00 | 248.00 | 242.00 | 246.00 | 12,597,600 | 0 |
| 24-Nov-2022 | 242.00 | 254.00 | 242.00 | 246.00 | 8,187,700 | 0 |
| 23-Nov-2022 | 244.00 | 244.00 | 224.00 | 242.00 | 13,415,400 | 0 |
| 22-Nov-2022 | 246.00 | 248.00 | 240.00 | 240.00 | 11,555,000 | 0 |
| 21-Nov-2022 | 246.00 | 250.00 | 242.00 | 244.00 | 12,615,800 | 0 |
| 18-Nov-2022 | 248.00 | 250.00 | 236.00 | 246.00 | 7,245,800 | 0 |
| 17-Nov-2022 | 246.00 | 250.00 | 246.00 | 248.00 | 5,594,300 | 0 |
| 16-Nov-2022 | 250.00 | 252.00 | 242.00 | 246.00 | 9,393,300 | 0 |
| 15-Nov-2022 | 238.00 | 248.00 | 238.00 | 248.00 | 9,832,600 | 0 |
| 14-Nov-2022 | 232.00 | 242.00 | 230.00 | 238.00 | 9,758,500 | 0 |
| 11-Nov-2022 | 230.00 | 240.00 | 230.00 | 230.00 | 7,446,100 | 0 |
| 10-Nov-2022 | 242.00 | 242.00 | 224.00 | 228.00 | 7,822,800 | 0 |
| 09-Nov-2022 | 238.00 | 248.00 | 238.00 | 240.00 | 9,231,100 | 0 |
| 08-Nov-2022 | 242.00 | 244.00 | 234.00 | 236.00 | 8,200,700 | 0 |
| 07-Nov-2022 | 228.00 | 240.00 | 228.00 | 240.00 | 9,334,600 | 0 |
| 04-Nov-2022 | 230.00 | 234.00 | 226.00 | 226.00 | 6,832,700 | 0 |
| 03-Nov-2022 | 226.00 | 240.00 | 226.00 | 230.00 | 8,903,300 | 0 |
| 02-Nov-2022 | 226.00 | 232.00 | 226.00 | 226.00 | 7,543,700 | 0 |
| 01-Nov-2022 | 230.00 | 234.00 | 226.00 | 226.00 | 10,059,800 | 0 |
| 31-Oct-2022 | 236.00 | 242.00 | 228.00 | 230.00 | 17,281,200 | 0 |
| 28-Oct-2022 | 222.00 | 244.00 | 220.00 | 226.00 | 17,545,400 | 0 |
| 27-Oct-2022 | 220.00 | 224.00 | 218.00 | 222.00 | 13,397,900 | 0 |
| 26-Oct-2022 | 216.00 | 224.00 | 212.00 | 220.00 | 11,114,300 | 0 |
| 25-Oct-2022 | 218.00 | 218.00 | 212.00 | 216.00 | 14,647,900 | 0 |
| 24-Oct-2022 | 212.00 | 228.00 | 210.00 | 218.00 | 9,903,000 | 0 |
| 21-Oct-2022 | 216.00 | 220.00 | 210.00 | 212.00 | 8,105,100 | 0 |
| 20-Oct-2022 | 210.00 | 220.00 | 206.00 | 216.00 | 14,937,100 | 0 |
| 19-Oct-2022 | 206.00 | 210.00 | 200.00 | 210.00 | 8,859,900 | 0 |
| 18-Oct-2022 | 216.00 | 216.00 | 204.00 | 206.00 | 11,480,200 | 0 |
| 17-Oct-2022 | 224.00 | 224.00 | 210.00 | 212.00 | 13,847,100 | 0 |
| 14-Oct-2022 | 234.00 | 238.00 | 224.00 | 224.00 | 15,380,500 | 0 |
| 13-Oct-2022 | 218.00 | 232.00 | 218.00 | 232.00 | 18,844,200 | 0 |
| 12-Oct-2022 | 224.00 | 226.00 | 214.00 | 218.00 | 2,607,900 | 0 |
| 11-Oct-2022 | 230.00 | 232.00 | 222.00 | 224.00 | 10,274,000 | 0 |
| 10-Oct-2022 | 230.00 | 232.00 | 224.00 | 230.00 | 2,310,700 | 0 |
| 07-Oct-2022 | 240.00 | 240.00 | 228.00 | 232.00 | 8,754,800 | 0 |
| 06-Oct-2022 | 242.00 | 242.00 | 234.00 | 238.00 | 7,972,000 | 0 |
| 05-Oct-2022 | 232.00 | 244.00 | 232.00 | 238.00 | 14,115,300 | 0 |
| 04-Oct-2022 | 232.00 | 232.00 | 228.00 | 232.00 | 7,871,700 | 0 |
| 03-Oct-2022 | 234.00 | 238.00 | 226.00 | 232.00 | 8,018,000 | 0 |
| 30-Sep-2022 | 226.00 | 234.00 | 212.00 | 232.00 | 20,034,800 | 0 |
| 29-Sep-2022 | 242.00 | 248.00 | 226.00 | 226.00 | 14,023,600 | 0 |
| 28-Sep-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 8,976,500 | 0 |
| 27-Sep-2022 | 248.00 | 252.00 | 240.00 | 246.00 | 16,519,700 | 0 |
| 26-Sep-2022 | 252.00 | 260.00 | 248.00 | 248.00 | 13,018,300 | 0 |
| 23-Sep-2022 | 260.00 | 262.00 | 254.00 | 254.00 | 13,779,800 | 0 |
| 22-Sep-2022 | 246.00 | 258.00 | 244.00 | 258.00 | 13,963,600 | 0 |
| 21-Sep-2022 | 248.00 | 252.00 | 240.00 | 246.00 | 6,141,300 | 0 |
| 20-Sep-2022 | 242.00 | 254.00 | 240.00 | 248.00 | 20,755,400 | 0 |
| 19-Sep-2022 | 244.00 | 252.00 | 242.00 | 242.00 | 10,358,900 | 0 |
| 16-Sep-2022 | 256.00 | 256.00 | 242.00 | 244.00 | 12,227,700 | 0 |
| 15-Sep-2022 | 260.00 | 266.00 | 254.00 | 254.00 | 11,729,600 | 0 |
| 14-Sep-2022 | 258.00 | 262.00 | 252.00 | 260.00 | 14,978,000 | 0 |
| 13-Sep-2022 | 258.00 | 266.00 | 256.00 | 260.00 | 18,965,100 | 0 |
| 12-Sep-2022 | 258.00 | 260.00 | 252.00 | 258.00 | 15,938,000 | 0 |
| 09-Sep-2022 | 252.00 | 260.00 | 250.00 | 256.00 | 21,840,400 | 0 |
| 08-Sep-2022 | 256.00 | 258.00 | 248.00 | 252.00 | 20,499,700 | 0 |
| 07-Sep-2022 | 248.00 | 254.00 | 244.00 | 254.00 | 24,065,500 | 0 |
| 06-Sep-2022 | 242.00 | 246.00 | 240.00 | 246.00 | 7,034,800 | 0 |
| 05-Sep-2022 | 240.00 | 246.00 | 234.00 | 242.00 | 15,305,500 | 0 |
| 02-Sep-2022 | 248.00 | 248.00 | 238.00 | 240.00 | 17,121,000 | 0 |
| 01-Sep-2022 | 244.00 | 246.00 | 238.00 | 242.00 | 9,599,900 | 0 |
| 31-Aug-2022 | 242.00 | 246.00 | 238.00 | 242.00 | 9,813,400 | 0 |
| 30-Aug-2022 | 240.00 | 248.00 | 240.00 | 240.00 | 15,788,600 | 0 |
| 29-Aug-2022 | 246.00 | 246.00 | 232.00 | 240.00 | 22,077,800 | 0 |
| 26-Aug-2022 | 244.00 | 248.00 | 242.00 | 246.00 | 14,830,600 | 0 |
| 25-Aug-2022 | 250.00 | 250.00 | 242.00 | 242.00 | 9,354,700 | 0 |
| 24-Aug-2022 | 244.00 | 248.00 | 240.00 | 248.00 | 15,847,900 | 0 |
| 23-Aug-2022 | 248.00 | 250.00 | 238.00 | 244.00 | 24,466,500 | 0 |
| 22-Aug-2022 | 264.00 | 266.00 | 248.00 | 248.00 | 32,216,700 | 0 |
| 19-Aug-2022 | 284.00 | 292.00 | 266.00 | 266.00 | 45,950,400 | 0 |
| 18-Aug-2022 | 270.00 | 286.00 | 268.00 | 284.00 | 37,312,000 | 0 |
| 16-Aug-2022 | 266.00 | 272.00 | 264.00 | 270.00 | 25,807,900 | 0 |
| 15-Aug-2022 | 272.00 | 274.00 | 262.00 | 266.00 | 22,152,300 | 0 |
| 12-Aug-2022 | 266.00 | 270.00 | 264.00 | 268.00 | 15,750,300 | 0 |
| 11-Aug-2022 | 270.00 | 274.00 | 264.00 | 264.00 | 21,598,200 | 0 |