| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 204.00 | 208.00 | 200.00 | 204.00 | 1,122,800 | 0 |
| 28-Dec-2022 | 206.00 | 206.00 | 200.00 | 202.00 | 1,053,800 | 0 |
| 27-Dec-2022 | 204.00 | 206.00 | 200.00 | 204.00 | 1,035,000 | 0 |
| 26-Dec-2022 | 202.00 | 206.00 | 202.00 | 204.00 | 948,700 | 0 |
| 23-Dec-2022 | 208.00 | 208.00 | 202.00 | 202.00 | 1,072,000 | 0 |
| 22-Dec-2022 | 204.00 | 206.00 | 202.00 | 206.00 | 330,500 | 0 |
| 21-Dec-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 638,600 | 0 |
| 20-Dec-2022 | 202.00 | 212.00 | 200.00 | 204.00 | 2,011,600 | 0 |
| 19-Dec-2022 | 202.00 | 206.00 | 200.00 | 204.00 | 677,800 | 0 |
| 16-Dec-2022 | 206.00 | 206.00 | 202.00 | 202.00 | 2,700,200 | 0 |
| 15-Dec-2022 | 206.00 | 208.00 | 204.00 | 204.00 | 933,900 | 0 |
| 14-Dec-2022 | 204.00 | 208.00 | 204.00 | 206.00 | 615,800 | 0 |
| 13-Dec-2022 | 208.00 | 208.00 | 204.00 | 204.00 | 1,232,900 | 0 |
| 12-Dec-2022 | 206.00 | 208.00 | 202.00 | 208.00 | 1,594,100 | 0 |
| 09-Dec-2022 | 206.00 | 210.00 | 204.00 | 206.00 | 941,500 | 0 |
| 08-Dec-2022 | 206.00 | 212.00 | 202.00 | 204.00 | 4,043,800 | 0 |
| 07-Dec-2022 | 204.00 | 208.00 | 200.00 | 202.00 | 2,286,000 | 0 |
| 06-Dec-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 1,446,600 | 0 |
| 05-Dec-2022 | 206.00 | 208.00 | 202.00 | 206.00 | 2,204,900 | 0 |
| 02-Dec-2022 | 208.00 | 210.00 | 202.00 | 206.00 | 4,428,300 | 0 |
| 01-Dec-2022 | 214.00 | 214.00 | 208.00 | 208.00 | 1,464,600 | 0 |
| 30-Nov-2022 | 210.00 | 214.00 | 208.00 | 210.00 | 1,799,800 | 0 |
| 29-Nov-2022 | 214.00 | 216.00 | 208.00 | 208.00 | 2,251,800 | 0 |
| 28-Nov-2022 | 208.00 | 214.00 | 206.00 | 212.00 | 3,539,200 | 0 |
| 25-Nov-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 1,948,500 | 0 |
| 24-Nov-2022 | 208.00 | 212.00 | 206.00 | 208.00 | 3,412,800 | 0 |
| 23-Nov-2022 | 210.00 | 212.00 | 206.00 | 206.00 | 2,481,000 | 0 |
| 22-Nov-2022 | 208.00 | 212.00 | 202.00 | 210.00 | 4,263,900 | 0 |
| 21-Nov-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 1,944,700 | 0 |
| 18-Nov-2022 | 208.00 | 222.00 | 206.00 | 208.00 | 9,839,100 | 0 |
| 17-Nov-2022 | 208.00 | 210.00 | 206.00 | 206.00 | 1,405,700 | 0 |
| 16-Nov-2022 | 212.00 | 214.00 | 202.00 | 208.00 | 2,740,100 | 0 |
| 15-Nov-2022 | 210.00 | 214.00 | 208.00 | 212.00 | 2,062,100 | 0 |
| 14-Nov-2022 | 216.00 | 218.00 | 208.00 | 210.00 | 3,511,000 | 0 |
| 11-Nov-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 5,223,600 | 0 |
| 10-Nov-2022 | 212.00 | 214.00 | 206.00 | 210.00 | 4,566,100 | 0 |
| 09-Nov-2022 | 226.00 | 228.00 | 212.00 | 212.00 | 17,945,300 | 0 |
| 08-Nov-2022 | 234.00 | 236.00 | 226.00 | 226.00 | 8,232,400 | 0 |
| 07-Nov-2022 | 234.00 | 250.00 | 226.00 | 230.00 | 18,768,500 | 0 |
| 04-Nov-2022 | 234.00 | 238.00 | 226.00 | 230.00 | 4,715,700 | 0 |
| 03-Nov-2022 | 238.00 | 238.00 | 232.00 | 234.00 | 5,026,300 | 0 |
| 02-Nov-2022 | 236.00 | 252.00 | 232.00 | 238.00 | 26,896,400 | 0 |
| 01-Nov-2022 | 228.00 | 236.00 | 222.00 | 232.00 | 7,489,100 | 0 |
| 31-Oct-2022 | 234.00 | 238.00 | 222.00 | 228.00 | 7,599,500 | 0 |
| 28-Oct-2022 | 238.00 | 240.00 | 222.00 | 232.00 | 11,153,000 | 0 |
| 27-Oct-2022 | 256.00 | 256.00 | 238.00 | 238.00 | 14,519,300 | 0 |
| 26-Oct-2022 | 220.00 | 256.00 | 220.00 | 254.00 | 42,079,400 | 0 |
| 25-Oct-2022 | 236.00 | 238.00 | 222.00 | 222.00 | 5,998,700 | 0 |
| 24-Oct-2022 | 240.00 | 240.00 | 226.00 | 230.00 | 10,220,800 | 0 |
| 21-Oct-2022 | 230.00 | 234.00 | 220.00 | 230.00 | 10,829,400 | 0 |
| 20-Oct-2022 | 216.00 | 240.00 | 210.00 | 230.00 | 19,301,100 | 0 |
| 19-Oct-2022 | 208.00 | 222.00 | 208.00 | 214.00 | 9,988,500 | 0 |
| 18-Oct-2022 | 210.00 | 224.00 | 200.00 | 208.00 | 11,211,300 | 0 |
| 17-Oct-2022 | 226.00 | 226.00 | 212.00 | 212.00 | 6,665,600 | 0 |
| 14-Oct-2022 | 260.00 | 260.00 | 226.00 | 226.00 | 38,064,300 | 0 |
| 13-Oct-2022 | 228.00 | 242.00 | 214.00 | 242.00 | 49,788,000 | 0 |
| 12-Oct-2022 | 246.00 | 252.00 | 230.00 | 230.00 | 15,459,200 | 0 |
| 11-Oct-2022 | 266.00 | 274.00 | 246.00 | 246.00 | 18,318,300 | 0 |
| 10-Oct-2022 | 260.00 | 266.00 | 242.00 | 264.00 | 10,991,500 | 0 |
| 07-Oct-2022 | 268.00 | 272.00 | 252.00 | 258.00 | 8,580,500 | 0 |
| 06-Oct-2022 | 270.00 | 272.00 | 254.00 | 268.00 | 9,519,100 | 0 |
| 05-Oct-2022 | 288.00 | 300.00 | 266.00 | 266.00 | 46,750,400 | 0 |
| 04-Oct-2022 | 238.00 | 290.00 | 238.00 | 284.00 | 63,995,900 | 0 |
| 03-Oct-2022 | 232.00 | 246.00 | 228.00 | 236.00 | 21,357,400 | 0 |
| 30-Sep-2022 | 262.00 | 262.00 | 244.00 | 244.00 | 4,167,800 | 0 |
| 29-Sep-2022 | 282.00 | 290.00 | 262.00 | 262.00 | 24,549,300 | 0 |
| 28-Sep-2022 | 288.00 | 296.00 | 274.00 | 280.00 | 27,045,300 | 0 |
| 27-Sep-2022 | 280.00 | 296.00 | 262.00 | 282.00 | 39,428,200 | 0 |
| 26-Sep-2022 | 270.00 | 296.00 | 258.00 | 278.00 | 57,736,900 | 0 |
| 23-Sep-2022 | 288.00 | 316.00 | 256.00 | 260.00 | 104,200,000 | 0 |
| 22-Sep-2022 | 220.00 | 274.00 | 216.00 | 274.00 | 118,327,200 | 0 |
| 21-Sep-2022 | 202.00 | 220.00 | 198.00 | 220.00 | 24,280,700 | 0 |
| 20-Sep-2022 | 210.00 | 226.00 | 202.00 | 202.00 | 22,852,000 | 0 |
| 19-Sep-2022 | 192.00 | 216.00 | 189.00 | 208.00 | 21,211,600 | 0 |
| 16-Sep-2022 | 193.00 | 198.00 | 188.00 | 191.00 | 8,089,100 | 0 |
| 15-Sep-2022 | 204.00 | 208.00 | 191.00 | 193.00 | 13,724,600 | 0 |
| 14-Sep-2022 | 184.00 | 208.00 | 183.00 | 202.00 | 31,288,400 | 0 |
| 13-Sep-2022 | 206.00 | 206.00 | 196.00 | 196.00 | 5,681,200 | 0 |
| 12-Sep-2022 | 226.00 | 226.00 | 210.00 | 210.00 | 13,789,100 | 0 |
| 09-Sep-2022 | 220.00 | 242.00 | 218.00 | 224.00 | 39,822,400 | 0 |
| 08-Sep-2022 | 226.00 | 228.00 | 212.00 | 218.00 | 33,103,700 | 0 |
| 07-Sep-2022 | 190.00 | 224.00 | 183.00 | 224.00 | 94,727,200 | 0 |
| 06-Sep-2022 | 202.00 | 204.00 | 190.00 | 190.00 | 21,575,800 | 0 |
| 05-Sep-2022 | 189.00 | 210.00 | 181.00 | 200.00 | 69,859,200 | 0 |
| 02-Sep-2022 | 166.00 | 188.00 | 165.00 | 188.00 | 34,799,400 | 0 |
| 01-Sep-2022 | 171.00 | 174.00 | 160.00 | 165.00 | 12,517,600 | 0 |
| 31-Aug-2022 | 176.00 | 186.00 | 170.00 | 170.00 | 26,161,800 | 0 |
| 30-Aug-2022 | 168.00 | 202.00 | 168.00 | 174.00 | 168,511,500 | 0 |
| 29-Aug-2022 | 153.00 | 170.00 | 153.00 | 167.00 | 33,082,700 | 0 |
| 26-Aug-2022 | 151.00 | 153.00 | 150.00 | 151.00 | 869,200 | 0 |
| 25-Aug-2022 | 151.00 | 152.00 | 149.00 | 151.00 | 1,303,600 | 0 |
| 24-Aug-2022 | 152.00 | 153.00 | 149.00 | 151.00 | 1,177,900 | 0 |
| 23-Aug-2022 | 151.00 | 153.00 | 150.00 | 151.00 | 1,173,100 | 0 |
| 22-Aug-2022 | 157.00 | 159.00 | 151.00 | 151.00 | 2,841,300 | 0 |
| 19-Aug-2022 | 151.00 | 166.00 | 150.00 | 156.00 | 21,068,800 | 0 |
| 18-Aug-2022 | 152.00 | 152.00 | 150.00 | 151.00 | 620,500 | 0 |
| 16-Aug-2022 | 150.00 | 152.00 | 150.00 | 152.00 | 1,259,000 | 0 |
| 15-Aug-2022 | 151.00 | 152.00 | 148.00 | 150.00 | 1,523,600 | 0 |
| 12-Aug-2022 | 154.00 | 154.00 | 148.00 | 150.00 | 3,632,800 | 0 |
| 11-Aug-2022 | 154.00 | 156.00 | 153.00 | 154.00 | 1,210,500 | 0 |