| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 84.00 | 87.00 | 79.00 | 79.00 | 127,673,300 | 0 |
| 28-Dec-2022 | 88.00 | 88.00 | 82.00 | 84.00 | 18,867,800 | 0 |
| 27-Dec-2022 | 88.00 | 91.00 | 85.00 | 87.00 | 20,823,400 | 0 |
| 26-Dec-2022 | 84.00 | 100.00 | 83.00 | 87.00 | 63,077,600 | 0 |
| 23-Dec-2022 | 84.00 | 88.00 | 83.00 | 83.00 | 61,553,300 | 0 |
| 22-Dec-2022 | 83.00 | 85.00 | 82.00 | 82.00 | 57,882,500 | 0 |
| 21-Dec-2022 | 79.00 | 87.00 | 76.00 | 82.00 | 85,248,000 | 0 |
| 20-Dec-2022 | 83.00 | 83.00 | 79.00 | 79.00 | 69,717,700 | 0 |
| 19-Dec-2022 | 90.00 | 92.00 | 84.00 | 84.00 | 73,501,200 | 0 |
| 16-Dec-2022 | 97.00 | 97.00 | 90.00 | 90.00 | 82,875,000 | 0 |
| 15-Dec-2022 | 90.00 | 99.00 | 90.00 | 96.00 | 90,434,300 | 0 |
| 14-Dec-2022 | 97.00 | 97.00 | 90.00 | 90.00 | 67,747,600 | 0 |
| 13-Dec-2022 | 102.00 | 103.00 | 96.00 | 96.00 | 61,935,900 | 0 |
| 12-Dec-2022 | 92.00 | 105.00 | 92.00 | 101.00 | 81,777,400 | 0 |
| 09-Dec-2022 | 104.00 | 105.00 | 98.00 | 98.00 | 64,029,900 | 0 |
| 08-Dec-2022 | 118.00 | 118.00 | 104.00 | 104.00 | 94,679,200 | 0 |
| 07-Dec-2022 | 117.00 | 117.00 | 110.00 | 111.00 | 62,533,300 | 0 |
| 06-Dec-2022 | 118.00 | 119.00 | 115.00 | 115.00 | 58,987,600 | 0 |
| 05-Dec-2022 | 123.00 | 126.00 | 118.00 | 118.00 | 54,388,900 | 0 |
| 02-Dec-2022 | 127.00 | 134.00 | 120.00 | 123.00 | 93,472,700 | 0 |
| 01-Dec-2022 | 128.00 | 131.00 | 126.00 | 127.00 | 64,125,100 | 0 |
| 30-Nov-2022 | 135.00 | 135.00 | 127.00 | 128.00 | 62,297,700 | 0 |
| 29-Nov-2022 | 138.00 | 139.00 | 133.00 | 134.00 | 64,680,300 | 0 |
| 28-Nov-2022 | 141.00 | 141.00 | 135.00 | 138.00 | 67,319,600 | 0 |
| 25-Nov-2022 | 142.00 | 144.00 | 139.00 | 140.00 | 40,003,900 | 0 |
| 24-Nov-2022 | 144.00 | 145.00 | 141.00 | 141.00 | 104,478,500 | 0 |
| 23-Nov-2022 | 142.00 | 147.00 | 132.00 | 144.00 | 237,707,800 | 0 |
| 22-Nov-2022 | 146.00 | 147.00 | 141.00 | 141.00 | 111,506,300 | 0 |
| 21-Nov-2022 | 147.00 | 148.00 | 139.00 | 145.00 | 141,811,400 | 0 |
| 18-Nov-2022 | 151.00 | 153.00 | 146.00 | 146.00 | 134,345,000 | 0 |
| 17-Nov-2022 | 148.00 | 152.00 | 146.00 | 149.00 | 143,059,600 | 0 |
| 16-Nov-2022 | 144.00 | 152.00 | 143.00 | 148.00 | 152,197,000 | 0 |
| 15-Nov-2022 | 146.00 | 151.00 | 143.00 | 144.00 | 146,084,900 | 0 |
| 14-Nov-2022 | 145.00 | 149.00 | 142.00 | 146.00 | 133,672,000 | 0 |
| 11-Nov-2022 | 154.00 | 154.00 | 145.00 | 145.00 | 153,588,900 | 0 |
| 10-Nov-2022 | 140.00 | 153.00 | 134.00 | 150.00 | 196,043,800 | 0 |
| 09-Nov-2022 | 142.00 | 145.00 | 136.00 | 139.00 | 176,461,800 | 0 |
| 08-Nov-2022 | 135.00 | 141.00 | 134.00 | 141.00 | 185,436,500 | 0 |
| 07-Nov-2022 | 134.00 | 136.00 | 131.00 | 135.00 | 134,771,000 | 0 |
| 04-Nov-2022 | 135.00 | 137.00 | 132.00 | 134.00 | 152,204,400 | 0 |
| 03-Nov-2022 | 136.00 | 139.00 | 130.00 | 135.00 | 191,597,200 | 0 |
| 02-Nov-2022 | 131.00 | 142.00 | 131.00 | 137.00 | 196,269,600 | 0 |
| 01-Nov-2022 | 131.00 | 137.00 | 126.00 | 131.00 | 145,408,300 | 0 |
| 31-Oct-2022 | 131.00 | 135.00 | 129.00 | 131.00 | 129,406,100 | 0 |
| 28-Oct-2022 | 135.00 | 137.00 | 130.00 | 131.00 | 114,792,800 | 0 |
| 27-Oct-2022 | 136.00 | 139.00 | 134.00 | 135.00 | 119,420,600 | 0 |
| 26-Oct-2022 | 138.00 | 155.00 | 130.00 | 135.00 | 175,837,600 | 0 |
| 25-Oct-2022 | 137.00 | 141.00 | 135.00 | 136.00 | 99,773,700 | 0 |
| 24-Oct-2022 | 138.00 | 142.00 | 135.00 | 136.00 | 116,077,600 | 0 |
| 21-Oct-2022 | 140.00 | 147.00 | 137.00 | 138.00 | 131,108,500 | 0 |
| 20-Oct-2022 | 141.00 | 145.00 | 139.00 | 140.00 | 112,165,200 | 0 |
| 19-Oct-2022 | 144.00 | 144.00 | 139.00 | 141.00 | 107,209,700 | 0 |
| 18-Oct-2022 | 142.00 | 146.00 | 138.00 | 144.00 | 122,575,700 | 0 |
| 17-Oct-2022 | 150.00 | 150.00 | 140.00 | 142.00 | 117,999,500 | 0 |
| 14-Oct-2022 | 152.00 | 154.00 | 143.00 | 150.00 | 140,108,200 | 0 |
| 13-Oct-2022 | 138.00 | 158.00 | 135.00 | 151.00 | 195,313,700 | 0 |
| 12-Oct-2022 | 143.00 | 143.00 | 136.00 | 136.00 | 125,829,100 | 0 |
| 11-Oct-2022 | 145.00 | 147.00 | 141.00 | 143.00 | 111,831,600 | 0 |
| 10-Oct-2022 | 142.00 | 148.00 | 142.00 | 144.00 | 90,482,200 | 0 |
| 07-Oct-2022 | 148.00 | 150.00 | 141.00 | 142.00 | 85,694,600 | 0 |
| 06-Oct-2022 | 151.00 | 152.00 | 147.00 | 147.00 | 92,968,700 | 0 |
| 05-Oct-2022 | 154.00 | 156.00 | 144.00 | 151.00 | 89,166,100 | 0 |
| 04-Oct-2022 | 153.00 | 158.00 | 150.00 | 153.00 | 113,425,500 | 0 |
| 03-Oct-2022 | 152.00 | 157.00 | 143.00 | 153.00 | 138,848,300 | 0 |
| 30-Sep-2022 | 159.00 | 161.00 | 152.00 | 153.00 | 82,365,000 | 0 |
| 29-Sep-2022 | 155.00 | 160.00 | 152.00 | 158.00 | 146,898,700 | 0 |
| 28-Sep-2022 | 159.00 | 164.00 | 155.00 | 155.00 | 132,313,100 | 0 |
| 27-Sep-2022 | 160.00 | 162.00 | 152.00 | 159.00 | 135,546,300 | 0 |
| 26-Sep-2022 | 164.00 | 172.00 | 157.00 | 159.00 | 81,854,800 | 0 |
| 23-Sep-2022 | 141.00 | 173.00 | 136.00 | 164.00 | 418,011,000 | 0 |
| 22-Sep-2022 | 145.00 | 147.00 | 136.00 | 140.00 | 119,922,900 | 0 |
| 21-Sep-2022 | 143.00 | 152.00 | 134.00 | 145.00 | 157,622,000 | 0 |
| 20-Sep-2022 | 153.00 | 153.00 | 143.00 | 143.00 | 149,138,500 | 0 |
| 19-Sep-2022 | 157.00 | 163.00 | 153.00 | 153.00 | 116,612,500 | 0 |
| 16-Sep-2022 | 159.00 | 162.00 | 155.00 | 157.00 | 120,213,900 | 0 |
| 15-Sep-2022 | 161.00 | 163.00 | 157.00 | 159.00 | 117,728,600 | 0 |
| 14-Sep-2022 | 160.00 | 162.00 | 156.00 | 160.00 | 118,841,800 | 0 |
| 13-Sep-2022 | 159.00 | 162.00 | 155.00 | 160.00 | 143,158,000 | 0 |
| 12-Sep-2022 | 156.00 | 160.00 | 144.00 | 158.00 | 243,058,300 | 0 |
| 09-Sep-2022 | 163.00 | 163.00 | 153.00 | 154.00 | 95,084,800 | 0 |
| 08-Sep-2022 | 162.00 | 165.00 | 158.00 | 160.00 | 115,426,000 | 0 |
| 07-Sep-2022 | 156.00 | 164.00 | 150.00 | 161.00 | 121,198,000 | 0 |
| 06-Sep-2022 | 170.00 | 170.00 | 156.00 | 156.00 | 263,865,100 | 0 |
| 05-Sep-2022 | 171.00 | 171.00 | 160.00 | 167.00 | 149,620,600 | 0 |
| 02-Sep-2022 | 173.00 | 177.00 | 164.00 | 171.00 | 166,915,800 | 0 |
| 01-Sep-2022 | 168.00 | 173.00 | 168.00 | 171.00 | 182,290,000 | 0 |
| 31-Aug-2022 | 176.00 | 178.00 | 164.00 | 168.00 | 290,657,000 | 0 |
| 30-Aug-2022 | 175.00 | 178.00 | 171.00 | 176.00 | 177,196,200 | 0 |
| 29-Aug-2022 | 178.00 | 178.00 | 168.00 | 174.00 | 89,845,400 | 0 |
| 26-Aug-2022 | 173.00 | 180.00 | 170.00 | 179.00 | 217,235,200 | 0 |
| 25-Aug-2022 | 174.00 | 181.00 | 171.00 | 172.00 | 136,364,200 | 0 |
| 24-Aug-2022 | 175.00 | 181.00 | 170.00 | 172.00 | 169,825,100 | 0 |
| 23-Aug-2022 | 174.00 | 180.00 | 167.00 | 174.00 | 227,843,300 | 0 |
| 22-Aug-2022 | 185.00 | 194.00 | 173.00 | 175.00 | 205,914,100 | 0 |
| 19-Aug-2022 | 196.00 | 197.00 | 185.00 | 185.00 | 106,053,100 | 0 |
| 18-Aug-2022 | 199.00 | 208.00 | 189.00 | 195.00 | 236,236,200 | 0 |
| 16-Aug-2022 | 176.00 | 199.00 | 176.00 | 197.00 | 255,490,600 | 0 |
| 15-Aug-2022 | 177.00 | 186.00 | 175.00 | 176.00 | 140,580,700 | 0 |
| 12-Aug-2022 | 184.00 | 189.00 | 174.00 | 177.00 | 159,257,400 | 0 |
| 11-Aug-2022 | 180.00 | 194.00 | 178.00 | 183.00 | 383,463,200 | 0 |