| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 466.00 | 476.00 | 448.00 | 466.00 | 30,189,400 | 0 |
| 30-Dec-2022 | 488.00 | 490.00 | 466.00 | 466.00 | 52,989,300 | 0 |
| 29-Dec-2022 | 540.00 | 545.00 | 498.00 | 500.00 | 19,235,600 | 0 |
| 28-Dec-2022 | 570.00 | 595.00 | 535.00 | 535.00 | 33,267,400 | 0 |
| 27-Dec-2022 | 630.00 | 640.00 | 570.00 | 570.00 | 15,504,200 | 0 |
| 26-Dec-2022 | 540.00 | 625.00 | 530.00 | 610.00 | 53,200,400 | 0 |
| 23-Dec-2022 | 605.00 | 605.00 | 565.00 | 565.00 | 13,523,000 | 0 |
| 22-Dec-2022 | 640.00 | 660.00 | 605.00 | 605.00 | 14,504,300 | 0 |
| 21-Dec-2022 | 660.00 | 695.00 | 650.00 | 650.00 | 24,101,300 | 0 |
| 20-Dec-2022 | 745.00 | 825.00 | 695.00 | 695.00 | 40,288,300 | 0 |
| 19-Dec-2022 | 600.00 | 750.00 | 600.00 | 745.00 | 35,361,800 | 0 |
| 16-Dec-2022 | 605.00 | 640.00 | 570.00 | 640.00 | 32,632,100 | 0 |
| 15-Dec-2022 | 630.00 | 650.00 | 600.00 | 610.00 | 27,056,000 | 0 |
| 14-Dec-2022 | 695.00 | 710.00 | 645.00 | 645.00 | 30,632,000 | 0 |
| 13-Dec-2022 | 690.00 | 740.00 | 680.00 | 690.00 | 23,250,600 | 0 |
| 12-Dec-2022 | 675.00 | 690.00 | 645.00 | 690.00 | 20,949,300 | 0 |
| 09-Dec-2022 | 725.00 | 800.00 | 675.00 | 675.00 | 24,590,500 | 0 |
| 08-Dec-2022 | 700.00 | 730.00 | 695.00 | 725.00 | 22,168,000 | 0 |
| 07-Dec-2022 | 610.00 | 705.00 | 610.00 | 700.00 | 36,984,300 | 0 |
| 06-Dec-2022 | 700.00 | 765.00 | 655.00 | 655.00 | 33,037,900 | 0 |
| 05-Dec-2022 | 665.00 | 720.00 | 630.00 | 700.00 | 25,148,100 | 0 |
| 02-Dec-2022 | 640.00 | 670.00 | 630.00 | 660.00 | 34,180,100 | 0 |
| 01-Dec-2022 | 640.00 | 640.00 | 630.00 | 640.00 | 6,592,700 | 0 |
| 30-Nov-2022 | 640.00 | 650.00 | 630.00 | 640.00 | 16,177,100 | 0 |
| 29-Nov-2022 | 645.00 | 645.00 | 625.00 | 645.00 | 23,585,600 | 0 |
| 28-Nov-2022 | 630.00 | 650.00 | 625.00 | 640.00 | 18,358,100 | 0 |
| 25-Nov-2022 | 650.00 | 650.00 | 625.00 | 630.00 | 1,814,000 | 0 |
| 24-Nov-2022 | 660.00 | 690.00 | 625.00 | 660.00 | 12,051,100 | 0 |
| 23-Nov-2022 | 705.00 | 705.00 | 660.00 | 660.00 | 20,088,500 | 0 |
| 22-Nov-2022 | 650.00 | 710.00 | 650.00 | 705.00 | 16,980,100 | 0 |
| 21-Nov-2022 | 620.00 | 660.00 | 600.00 | 650.00 | 20,433,900 | 0 |
| 18-Nov-2022 | 645.00 | 645.00 | 610.00 | 630.00 | 23,652,100 | 0 |
| 17-Nov-2022 | 675.00 | 675.00 | 630.00 | 645.00 | 2,016,400 | 0 |
| 16-Nov-2022 | 670.00 | 675.00 | 645.00 | 675.00 | 11,770,400 | 0 |
| 15-Nov-2022 | 635.00 | 675.00 | 620.00 | 670.00 | 23,041,600 | 0 |
| 14-Nov-2022 | 620.00 | 630.00 | 590.00 | 630.00 | 25,001,700 | 0 |
| 11-Nov-2022 | 620.00 | 625.00 | 580.00 | 620.00 | 14,007,100 | 0 |
| 10-Nov-2022 | 670.00 | 685.00 | 620.00 | 620.00 | 33,662,000 | 0 |
| 09-Nov-2022 | 615.00 | 690.00 | 615.00 | 665.00 | 30,153,400 | 0 |
| 08-Nov-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 07-Nov-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 04-Nov-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 03-Nov-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 02-Nov-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 01-Nov-2022 | 545.00 | 660.00 | 515.00 | 660.00 | 40,155,900 | 0 |
| 31-Oct-2022 | 515.00 | 540.00 | 470.00 | 540.00 | 15,054,100 | 0 |
| 28-Oct-2022 | 432.00 | 510.00 | 424.00 | 505.00 | 21,538,000 | 0 |
| 27-Oct-2022 | 456.00 | 458.00 | 426.00 | 430.00 | 12,685,700 | 0 |
| 26-Oct-2022 | 490.00 | 490.00 | 456.00 | 456.00 | 11,298,300 | 0 |
| 25-Oct-2022 | 500.00 | 555.00 | 490.00 | 490.00 | 20,093,200 | 0 |
| 24-Oct-2022 | 540.00 | 555.00 | 525.00 | 525.00 | 10,658,400 | 0 |
| 21-Oct-2022 | 600.00 | 605.00 | 560.00 | 560.00 | 11,513,900 | 0 |
| 20-Oct-2022 | 600.00 | 615.00 | 575.00 | 600.00 | 9,555,200 | 0 |
| 19-Oct-2022 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 18-Oct-2022 | 540.00 | 640.00 | 498.00 | 610.00 | 46,600,800 | 0 |
| 17-Oct-2022 | 474.00 | 550.00 | 452.00 | 535.00 | 55,534,700 | 0 |
| 14-Oct-2022 | 500.00 | 505.00 | 484.00 | 484.00 | 18,347,000 | 0 |
| 13-Oct-2022 | 555.00 | 570.00 | 520.00 | 520.00 | 6,228,100 | 0 |
| 12-Oct-2022 | 590.00 | 605.00 | 555.00 | 555.00 | 10,677,800 | 0 |
| 11-Oct-2022 | 575.00 | 625.00 | 545.00 | 595.00 | 18,748,600 | 0 |
| 10-Oct-2022 | 515.00 | 640.00 | 480.00 | 565.00 | 46,024,100 | 0 |
| 07-Oct-2022 | 510.00 | 525.00 | 498.00 | 515.00 | 24,349,600 | 0 |
| 06-Oct-2022 | 470.00 | 525.00 | 468.00 | 515.00 | 18,574,700 | 0 |
| 05-Oct-2022 | 505.00 | 505.00 | 470.00 | 470.00 | 18,793,300 | 0 |
| 04-Oct-2022 | 515.00 | 595.00 | 476.00 | 505.00 | 20,491,900 | 0 |
| 03-Oct-2022 | 525.00 | 590.00 | 484.00 | 505.00 | 16,524,600 | 0 |
| 30-Sep-2022 | 454.00 | 525.00 | 450.00 | 520.00 | 14,666,000 | 0 |
| 29-Sep-2022 | 450.00 | 530.00 | 404.00 | 450.00 | 34,808,300 | 0 |
| 28-Sep-2022 | 348.00 | 434.00 | 340.00 | 434.00 | 35,384,300 | 0 |
| 27-Sep-2022 | 348.00 | 356.00 | 340.00 | 348.00 | 3,785,000 | 0 |
| 26-Sep-2022 | 352.00 | 358.00 | 326.00 | 350.00 | 11,290,300 | 0 |
| 23-Sep-2022 | 344.00 | 362.00 | 334.00 | 350.00 | 6,699,100 | 0 |
| 22-Sep-2022 | 334.00 | 368.00 | 328.00 | 338.00 | 4,385,500 | 0 |
| 21-Sep-2022 | 350.00 | 378.00 | 334.00 | 334.00 | 16,825,600 | 0 |
| 20-Sep-2022 | 282.00 | 350.00 | 274.00 | 350.00 | 26,319,600 | 0 |
| 19-Sep-2022 | 278.00 | 292.00 | 274.00 | 280.00 | 2,453,500 | 0 |
| 16-Sep-2022 | 302.00 | 302.00 | 278.00 | 278.00 | 4,201,000 | 0 |
| 15-Sep-2022 | 286.00 | 312.00 | 286.00 | 298.00 | 11,978,000 | 0 |
| 14-Sep-2022 | 282.00 | 290.00 | 280.00 | 284.00 | 6,284,800 | 0 |
| 13-Sep-2022 | 280.00 | 288.00 | 274.00 | 282.00 | 4,181,800 | 0 |
| 12-Sep-2022 | 260.00 | 282.00 | 258.00 | 280.00 | 9,957,300 | 0 |
| 09-Sep-2022 | 256.00 | 266.00 | 238.00 | 258.00 | 2,733,900 | 0 |
| 08-Sep-2022 | 236.00 | 258.00 | 236.00 | 244.00 | 2,304,500 | 0 |
| 07-Sep-2022 | 240.00 | 244.00 | 234.00 | 236.00 | 2,183,700 | 0 |
| 06-Sep-2022 | 258.00 | 266.00 | 240.00 | 240.00 | 7,939,400 | 0 |
| 05-Sep-2022 | 266.00 | 270.00 | 256.00 | 258.00 | 3,017,300 | 0 |
| 02-Sep-2022 | 264.00 | 274.00 | 256.00 | 274.00 | 9,352,400 | 0 |
| 01-Sep-2022 | 222.00 | 272.00 | 222.00 | 272.00 | 6,857,300 | 0 |
| 31-Aug-2022 | 226.00 | 226.00 | 216.00 | 218.00 | 7,298,200 | 0 |
| 30-Aug-2022 | 222.00 | 238.00 | 214.00 | 226.00 | 2,051,700 | 0 |
| 29-Aug-2022 | 216.00 | 232.00 | 216.00 | 220.00 | 1,741,100 | 0 |
| 26-Aug-2022 | 220.00 | 220.00 | 208.00 | 216.00 | 16,540,300 | 0 |
| 25-Aug-2022 | 214.00 | 222.00 | 212.00 | 220.00 | 733,900 | 0 |
| 24-Aug-2022 | 206.00 | 228.00 | 206.00 | 214.00 | 1,186,700 | 0 |
| 23-Aug-2022 | 222.00 | 230.00 | 212.00 | 218.00 | 2,114,300 | 0 |
| 22-Aug-2022 | 206.00 | 226.00 | 202.00 | 222.00 | 1,743,700 | 0 |
| 19-Aug-2022 | 216.00 | 216.00 | 202.00 | 212.00 | 1,446,400 | 0 |
| 18-Aug-2022 | 197.00 | 256.00 | 197.00 | 216.00 | 13,598,300 | 0 |
| 16-Aug-2022 | 200.00 | 202.00 | 192.00 | 199.00 | 514,500 | 0 |
| 15-Aug-2022 | 192.00 | 202.00 | 190.00 | 200.00 | 1,478,900 | 0 |