| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 134.00 | 142.00 | 125.00 | 128.00 | 33,768,500 | 0 |
| 04-Jan-2023 | 144.00 | 147.00 | 134.00 | 134.00 | 41,085,200 | 0 |
| 03-Jan-2023 | 124.00 | 148.00 | 124.00 | 144.00 | 156,082,000 | 0 |
| 02-Jan-2023 | 117.00 | 126.00 | 117.00 | 123.00 | 24,037,900 | 0 |
| 30-Dec-2022 | 125.00 | 134.00 | 125.00 | 125.00 | 27,609,800 | 0 |
| 29-Dec-2022 | 140.00 | 142.00 | 134.00 | 134.00 | 40,774,300 | 0 |
| 28-Dec-2022 | 154.00 | 157.00 | 144.00 | 144.00 | 36,881,300 | 0 |
| 27-Dec-2022 | 157.00 | 157.00 | 153.00 | 154.00 | 21,742,900 | 0 |
| 26-Dec-2022 | 158.00 | 161.00 | 155.00 | 157.00 | 6,709,500 | 0 |
| 23-Dec-2022 | 157.00 | 162.00 | 155.00 | 157.00 | 26,533,200 | 0 |
| 22-Dec-2022 | 160.00 | 161.00 | 156.00 | 157.00 | 6,976,800 | 0 |
| 21-Dec-2022 | 166.00 | 168.00 | 158.00 | 159.00 | 134,284,500 | 0 |
| 20-Dec-2022 | 172.00 | 175.00 | 164.00 | 166.00 | 133,669,600 | 0 |
| 19-Dec-2022 | 166.00 | 176.00 | 164.00 | 171.00 | 160,570,000 | 0 |
| 16-Dec-2022 | 158.00 | 171.00 | 153.00 | 166.00 | 150,146,400 | 0 |
| 15-Dec-2022 | 164.00 | 165.00 | 157.00 | 158.00 | 8,642,600 | 0 |
| 14-Dec-2022 | 166.00 | 166.00 | 161.00 | 164.00 | 3,644,700 | 0 |
| 13-Dec-2022 | 164.00 | 174.00 | 159.00 | 164.00 | 8,602,700 | 0 |
| 12-Dec-2022 | 164.00 | 167.00 | 162.00 | 165.00 | 4,178,400 | 0 |
| 09-Dec-2022 | 165.00 | 170.00 | 161.00 | 164.00 | 4,806,000 | 0 |
| 08-Dec-2022 | 168.00 | 171.00 | 159.00 | 165.00 | 4,379,200 | 0 |
| 07-Dec-2022 | 169.00 | 171.00 | 162.00 | 168.00 | 6,257,900 | 0 |
| 06-Dec-2022 | 180.00 | 181.00 | 169.00 | 169.00 | 10,441,800 | 0 |
| 05-Dec-2022 | 186.00 | 187.00 | 179.00 | 180.00 | 9,349,300 | 0 |
| 02-Dec-2022 | 175.00 | 188.00 | 175.00 | 185.00 | 28,183,500 | 0 |
| 01-Dec-2022 | 173.00 | 182.00 | 168.00 | 175.00 | 15,012,000 | 0 |
| 30-Nov-2022 | 186.00 | 186.00 | 173.00 | 173.00 | 27,380,300 | 0 |
| 29-Nov-2022 | 199.00 | 200.00 | 186.00 | 186.00 | 24,133,700 | 0 |
| 28-Nov-2022 | 197.00 | 210.00 | 196.00 | 199.00 | 22,897,200 | 0 |
| 25-Nov-2022 | 200.00 | 202.00 | 198.00 | 198.00 | 4,291,000 | 0 |
| 24-Nov-2022 | 200.00 | 204.00 | 198.00 | 200.00 | 6,466,500 | 0 |
| 23-Nov-2022 | 204.00 | 206.00 | 198.00 | 200.00 | 7,630,000 | 0 |
| 22-Nov-2022 | 202.00 | 212.00 | 199.00 | 202.00 | 18,862,800 | 0 |
| 21-Nov-2022 | 196.00 | 204.00 | 196.00 | 202.00 | 17,912,800 | 0 |
| 18-Nov-2022 | 206.00 | 216.00 | 194.00 | 195.00 | 39,422,500 | 0 |
| 17-Nov-2022 | 222.00 | 222.00 | 208.00 | 208.00 | 24,300,000 | 0 |
| 16-Nov-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 17,674,800 | 0 |
| 15-Nov-2022 | 216.00 | 232.00 | 214.00 | 220.00 | 76,836,500 | 0 |
| 14-Nov-2022 | 210.00 | 218.00 | 210.00 | 214.00 | 12,745,700 | 0 |
| 11-Nov-2022 | 218.00 | 222.00 | 212.00 | 214.00 | 14,817,700 | 0 |
| 10-Nov-2022 | 220.00 | 228.00 | 214.00 | 218.00 | 21,353,300 | 0 |
| 09-Nov-2022 | 224.00 | 230.00 | 220.00 | 220.00 | 16,640,900 | 0 |
| 08-Nov-2022 | 230.00 | 234.00 | 222.00 | 224.00 | 21,175,500 | 0 |
| 07-Nov-2022 | 248.00 | 260.00 | 228.00 | 232.00 | 80,958,400 | 0 |
| 04-Nov-2022 | 236.00 | 252.00 | 228.00 | 244.00 | 97,187,200 | 0 |
| 03-Nov-2022 | 226.00 | 244.00 | 226.00 | 236.00 | 106,403,600 | 0 |
| 02-Nov-2022 | 214.00 | 234.00 | 212.00 | 222.00 | 47,138,500 | 0 |
| 01-Nov-2022 | 226.00 | 234.00 | 214.00 | 214.00 | 59,299,800 | 0 |
| 31-Oct-2022 | 206.00 | 222.00 | 206.00 | 220.00 | 26,322,600 | 0 |
| 28-Oct-2022 | 224.00 | 238.00 | 208.00 | 208.00 | 83,919,300 | 0 |
| 27-Oct-2022 | 214.00 | 232.00 | 206.00 | 222.00 | 58,592,900 | 0 |
| 26-Oct-2022 | 236.00 | 246.00 | 220.00 | 220.00 | 109,635,400 | 0 |
| 25-Oct-2022 | 187.00 | 244.00 | 186.00 | 236.00 | 327,908,500 | 0 |
| 24-Oct-2022 | 176.00 | 192.00 | 171.00 | 185.00 | 48,295,200 | 0 |
| 21-Oct-2022 | 191.00 | 191.00 | 176.00 | 176.00 | 36,041,500 | 0 |
| 20-Oct-2022 | 178.00 | 195.00 | 178.00 | 189.00 | 63,997,200 | 0 |
| 19-Oct-2022 | 170.00 | 182.00 | 169.00 | 177.00 | 22,547,600 | 0 |
| 18-Oct-2022 | 168.00 | 180.00 | 165.00 | 169.00 | 23,702,500 | 0 |
| 17-Oct-2022 | 163.00 | 183.00 | 157.00 | 167.00 | 36,357,800 | 0 |
| 14-Oct-2022 | 170.00 | 180.00 | 164.00 | 164.00 | 14,877,400 | 0 |
| 13-Oct-2022 | 175.00 | 177.00 | 168.00 | 168.00 | 8,837,900 | 0 |
| 12-Oct-2022 | 190.00 | 191.00 | 177.00 | 177.00 | 28,077,600 | 0 |
| 11-Oct-2022 | 206.00 | 208.00 | 190.00 | 190.00 | 49,251,600 | 0 |
| 10-Oct-2022 | 186.00 | 214.00 | 185.00 | 204.00 | 130,072,800 | 0 |
| 07-Oct-2022 | 194.00 | 198.00 | 185.00 | 187.00 | 23,684,700 | 0 |
| 06-Oct-2022 | 186.00 | 208.00 | 186.00 | 190.00 | 42,803,700 | 0 |
| 05-Oct-2022 | 198.00 | 220.00 | 198.00 | 198.00 | 178,987,200 | 0 |
| 04-Oct-2022 | 164.00 | 216.00 | 162.00 | 212.00 | 164,116,800 | 0 |
| 03-Oct-2022 | 155.00 | 165.00 | 153.00 | 160.00 | 8,953,300 | 0 |
| 30-Sep-2022 | 166.00 | 168.00 | 155.00 | 155.00 | 17,892,700 | 0 |
| 29-Sep-2022 | 164.00 | 173.00 | 163.00 | 166.00 | 11,546,000 | 0 |
| 28-Sep-2022 | 164.00 | 172.00 | 163.00 | 163.00 | 7,584,000 | 0 |
| 27-Sep-2022 | 166.00 | 172.00 | 163.00 | 164.00 | 6,720,000 | 0 |
| 26-Sep-2022 | 177.00 | 178.00 | 165.00 | 166.00 | 12,002,700 | 0 |
| 23-Sep-2022 | 168.00 | 184.00 | 168.00 | 175.00 | 32,443,200 | 0 |
| 22-Sep-2022 | 166.00 | 170.00 | 160.00 | 167.00 | 6,606,500 | 0 |
| 21-Sep-2022 | 170.00 | 174.00 | 165.00 | 166.00 | 8,837,300 | 0 |
| 20-Sep-2022 | 170.00 | 189.00 | 164.00 | 170.00 | 60,091,900 | 0 |
| 19-Sep-2022 | 172.00 | 180.00 | 167.00 | 168.00 | 58,810,100 | 0 |
| 16-Sep-2022 | 180.00 | 190.00 | 179.00 | 179.00 | 14,673,300 | 0 |
| 15-Sep-2022 | 208.00 | 208.00 | 192.00 | 192.00 | 51,179,900 | 0 |
| 14-Sep-2022 | 212.00 | 220.00 | 200.00 | 206.00 | 13,517,200 | 0 |
| 13-Sep-2022 | 212.00 | 224.00 | 208.00 | 214.00 | 11,424,800 | 0 |
| 12-Sep-2022 | 212.00 | 216.00 | 208.00 | 212.00 | 5,886,200 | 0 |
| 09-Sep-2022 | 206.00 | 212.00 | 206.00 | 212.00 | 3,771,200 | 0 |
| 08-Sep-2022 | 210.00 | 216.00 | 206.00 | 210.00 | 7,248,000 | 0 |
| 07-Sep-2022 | 216.00 | 220.00 | 206.00 | 210.00 | 9,905,300 | 0 |
| 06-Sep-2022 | 208.00 | 226.00 | 206.00 | 212.00 | 30,503,300 | 0 |
| 05-Sep-2022 | 196.00 | 218.00 | 196.00 | 206.00 | 22,058,800 | 0 |
| 02-Sep-2022 | 206.00 | 224.00 | 206.00 | 208.00 | 36,798,300 | 0 |
| 01-Sep-2022 | 214.00 | 232.00 | 214.00 | 220.00 | 30,177,100 | 0 |
| 31-Aug-2022 | 230.00 | 236.00 | 226.00 | 230.00 | 16,090,400 | 0 |
| 30-Aug-2022 | 246.00 | 252.00 | 228.00 | 228.00 | 31,104,500 | 0 |
| 29-Aug-2022 | 244.00 | 248.00 | 238.00 | 244.00 | 8,139,400 | 0 |
| 26-Aug-2022 | 250.00 | 254.00 | 244.00 | 244.00 | 14,985,600 | 0 |
| 25-Aug-2022 | 258.00 | 258.00 | 246.00 | 250.00 | 13,291,700 | 0 |
| 24-Aug-2022 | 260.00 | 262.00 | 250.00 | 258.00 | 6,841,600 | 0 |
| 23-Aug-2022 | 264.00 | 264.00 | 254.00 | 258.00 | 7,201,900 | 0 |
| 22-Aug-2022 | 270.00 | 272.00 | 254.00 | 264.00 | 19,604,400 | 0 |
| 19-Aug-2022 | 254.00 | 272.00 | 250.00 | 268.00 | 56,131,400 | 0 |