| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 134.00 | 151.00 | 132.00 | 146.00 | 20,072,100 | 0 |
| 28-Dec-2022 | 133.00 | 137.00 | 130.00 | 131.00 | 1,749,100 | 0 |
| 27-Dec-2022 | 128.00 | 137.00 | 126.00 | 133.00 | 5,877,300 | 0 |
| 26-Dec-2022 | 125.00 | 129.00 | 123.00 | 128.00 | 1,076,600 | 0 |
| 23-Dec-2022 | 126.00 | 128.00 | 123.00 | 125.00 | 1,734,800 | 0 |
| 22-Dec-2022 | 123.00 | 126.00 | 123.00 | 126.00 | 1,327,500 | 0 |
| 21-Dec-2022 | 123.00 | 130.00 | 122.00 | 122.00 | 4,846,800 | 0 |
| 20-Dec-2022 | 122.00 | 123.00 | 120.00 | 123.00 | 1,134,700 | 0 |
| 19-Dec-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 475,200 | 0 |
| 16-Dec-2022 | 122.00 | 123.00 | 119.00 | 121.00 | 1,211,100 | 0 |
| 15-Dec-2022 | 121.00 | 126.00 | 120.00 | 123.00 | 1,636,300 | 0 |
| 14-Dec-2022 | 121.00 | 122.00 | 119.00 | 120.00 | 648,000 | 0 |
| 13-Dec-2022 | 121.00 | 125.00 | 119.00 | 120.00 | 2,744,500 | 0 |
| 12-Dec-2022 | 118.00 | 123.00 | 118.00 | 121.00 | 1,707,300 | 0 |
| 09-Dec-2022 | 110.00 | 124.00 | 110.00 | 118.00 | 2,193,100 | 0 |
| 08-Dec-2022 | 114.00 | 119.00 | 109.00 | 117.00 | 2,988,900 | 0 |
| 07-Dec-2022 | 123.00 | 127.00 | 115.00 | 117.00 | 3,163,700 | 0 |
| 06-Dec-2022 | 126.00 | 130.00 | 121.00 | 123.00 | 5,040,300 | 0 |
| 05-Dec-2022 | 115.00 | 138.00 | 115.00 | 126.00 | 8,654,000 | 0 |
| 02-Dec-2022 | 123.00 | 132.00 | 123.00 | 123.00 | 5,495,800 | 0 |
| 01-Dec-2022 | 141.00 | 143.00 | 132.00 | 132.00 | 4,504,300 | 0 |
| 30-Nov-2022 | 141.00 | 150.00 | 139.00 | 141.00 | 6,222,700 | 0 |
| 29-Nov-2022 | 149.00 | 151.00 | 147.00 | 149.00 | 1,600,500 | 0 |
| 28-Nov-2022 | 154.00 | 154.00 | 149.00 | 149.00 | 1,382,800 | 0 |
| 25-Nov-2022 | 150.00 | 153.00 | 150.00 | 151.00 | 1,053,200 | 0 |
| 24-Nov-2022 | 151.00 | 154.00 | 147.00 | 150.00 | 3,766,900 | 0 |
| 23-Nov-2022 | 155.00 | 157.00 | 151.00 | 151.00 | 2,257,100 | 0 |
| 22-Nov-2022 | 157.00 | 157.00 | 155.00 | 155.00 | 1,386,300 | 0 |
| 21-Nov-2022 | 155.00 | 158.00 | 155.00 | 155.00 | 876,100 | 0 |
| 18-Nov-2022 | 157.00 | 158.00 | 156.00 | 156.00 | 874,500 | 0 |
| 17-Nov-2022 | 157.00 | 159.00 | 155.00 | 156.00 | 1,645,100 | 0 |
| 16-Nov-2022 | 157.00 | 159.00 | 155.00 | 156.00 | 1,478,900 | 0 |
| 15-Nov-2022 | 157.00 | 159.00 | 156.00 | 157.00 | 965,400 | 0 |
| 14-Nov-2022 | 159.00 | 161.00 | 156.00 | 157.00 | 2,300,600 | 0 |
| 11-Nov-2022 | 158.00 | 165.00 | 156.00 | 159.00 | 8,662,000 | 0 |
| 10-Nov-2022 | 160.00 | 160.00 | 154.00 | 157.00 | 1,807,700 | 0 |
| 09-Nov-2022 | 155.00 | 160.00 | 155.00 | 158.00 | 2,599,300 | 0 |
| 08-Nov-2022 | 158.00 | 159.00 | 155.00 | 155.00 | 2,148,100 | 0 |
| 07-Nov-2022 | 158.00 | 159.00 | 156.00 | 157.00 | 1,516,200 | 0 |
| 04-Nov-2022 | 157.00 | 160.00 | 155.00 | 158.00 | 2,407,200 | 0 |
| 03-Nov-2022 | 160.00 | 162.00 | 157.00 | 157.00 | 2,320,600 | 0 |
| 02-Nov-2022 | 156.00 | 162.00 | 155.00 | 160.00 | 5,303,800 | 0 |
| 01-Nov-2022 | 161.00 | 162.00 | 155.00 | 155.00 | 2,948,800 | 0 |
| 31-Oct-2022 | 158.00 | 163.00 | 156.00 | 160.00 | 2,670,900 | 0 |
| 28-Oct-2022 | 162.00 | 166.00 | 156.00 | 158.00 | 6,396,700 | 0 |
| 27-Oct-2022 | 155.00 | 172.00 | 155.00 | 162.00 | 37,407,100 | 0 |
| 26-Oct-2022 | 154.00 | 158.00 | 153.00 | 155.00 | 2,566,800 | 0 |
| 25-Oct-2022 | 158.00 | 159.00 | 154.00 | 154.00 | 2,152,100 | 0 |
| 24-Oct-2022 | 160.00 | 164.00 | 156.00 | 158.00 | 2,993,600 | 0 |
| 21-Oct-2022 | 163.00 | 167.00 | 158.00 | 160.00 | 5,690,300 | 0 |
| 20-Oct-2022 | 154.00 | 164.00 | 153.00 | 163.00 | 5,411,600 | 0 |
| 19-Oct-2022 | 154.00 | 156.00 | 149.00 | 154.00 | 2,738,200 | 0 |
| 18-Oct-2022 | 158.00 | 161.00 | 153.00 | 155.00 | 3,403,100 | 0 |
| 17-Oct-2022 | 154.00 | 160.00 | 147.00 | 157.00 | 5,833,600 | 0 |
| 14-Oct-2022 | 166.00 | 169.00 | 154.00 | 154.00 | 9,760,900 | 0 |
| 13-Oct-2022 | 170.00 | 172.00 | 164.00 | 165.00 | 5,801,900 | 0 |
| 12-Oct-2022 | 177.00 | 182.00 | 166.00 | 166.00 | 12,874,800 | 0 |
| 11-Oct-2022 | 180.00 | 184.00 | 173.00 | 177.00 | 17,651,500 | 0 |
| 10-Oct-2022 | 194.00 | 196.00 | 183.00 | 185.00 | 5,395,900 | 0 |
| 07-Oct-2022 | 202.00 | 204.00 | 194.00 | 194.00 | 9,714,500 | 0 |
| 06-Oct-2022 | 190.00 | 204.00 | 185.00 | 202.00 | 20,860,200 | 0 |
| 05-Oct-2022 | 197.00 | 202.00 | 188.00 | 190.00 | 23,314,800 | 0 |
| 04-Oct-2022 | 168.00 | 194.00 | 167.00 | 194.00 | 26,166,700 | 0 |
| 03-Oct-2022 | 174.00 | 178.00 | 164.00 | 168.00 | 6,201,400 | 0 |
| 30-Sep-2022 | 178.00 | 178.00 | 166.00 | 174.00 | 12,974,700 | 0 |
| 29-Sep-2022 | 193.00 | 204.00 | 178.00 | 178.00 | 22,188,200 | 0 |
| 28-Sep-2022 | 198.00 | 206.00 | 190.00 | 191.00 | 9,208,900 | 0 |
| 27-Sep-2022 | 204.00 | 218.00 | 198.00 | 198.00 | 14,676,700 | 0 |
| 26-Sep-2022 | 218.00 | 220.00 | 202.00 | 202.00 | 14,318,600 | 0 |
| 23-Sep-2022 | 222.00 | 234.00 | 208.00 | 216.00 | 36,567,800 | 0 |
| 22-Sep-2022 | 198.00 | 224.00 | 187.00 | 220.00 | 54,786,500 | 0 |
| 21-Sep-2022 | 214.00 | 216.00 | 198.00 | 198.00 | 14,663,600 | 0 |
| 20-Sep-2022 | 216.00 | 220.00 | 202.00 | 212.00 | 24,348,800 | 0 |
| 19-Sep-2022 | 185.00 | 224.00 | 184.00 | 210.00 | 85,912,800 | 0 |
| 16-Sep-2022 | 172.00 | 185.00 | 171.00 | 183.00 | 25,579,600 | 0 |
| 15-Sep-2022 | 174.00 | 179.00 | 170.00 | 172.00 | 5,252,800 | 0 |
| 14-Sep-2022 | 174.00 | 177.00 | 169.00 | 174.00 | 6,502,600 | 0 |
| 13-Sep-2022 | 176.00 | 181.00 | 166.00 | 174.00 | 8,259,400 | 0 |
| 12-Sep-2022 | 171.00 | 185.00 | 169.00 | 175.00 | 16,643,900 | 0 |
| 09-Sep-2022 | 164.00 | 175.00 | 162.00 | 168.00 | 17,364,000 | 0 |
| 08-Sep-2022 | 156.00 | 168.00 | 156.00 | 164.00 | 7,435,800 | 0 |
| 07-Sep-2022 | 157.00 | 160.00 | 154.00 | 156.00 | 2,309,900 | 0 |
| 06-Sep-2022 | 163.00 | 163.00 | 156.00 | 157.00 | 4,302,700 | 0 |
| 05-Sep-2022 | 150.00 | 167.00 | 148.00 | 161.00 | 21,155,000 | 0 |
| 02-Sep-2022 | 150.00 | 153.00 | 147.00 | 149.00 | 2,325,800 | 0 |
| 01-Sep-2022 | 152.00 | 152.00 | 148.00 | 150.00 | 1,491,500 | 0 |
| 31-Aug-2022 | 150.00 | 153.00 | 149.00 | 152.00 | 1,238,800 | 0 |
| 30-Aug-2022 | 150.00 | 154.00 | 148.00 | 151.00 | 2,047,500 | 0 |
| 29-Aug-2022 | 154.00 | 154.00 | 147.00 | 150.00 | 6,244,800 | 0 |
| 26-Aug-2022 | 159.00 | 161.00 | 150.00 | 154.00 | 7,032,200 | 0 |
| 25-Aug-2022 | 145.00 | 163.00 | 145.00 | 159.00 | 19,871,300 | 0 |
| 24-Aug-2022 | 152.00 | 156.00 | 151.00 | 151.00 | 4,016,700 | 0 |
| 23-Aug-2022 | 161.00 | 161.00 | 153.00 | 153.00 | 6,543,800 | 0 |
| 22-Aug-2022 | 170.00 | 172.00 | 159.00 | 159.00 | 13,061,500 | 0 |
| 19-Aug-2022 | 168.00 | 216.00 | 166.00 | 168.00 | 130,121,400 | 0 |
| 18-Aug-2022 | 168.00 | 168.00 | 166.00 | 168.00 | 559,700 | 0 |
| 16-Aug-2022 | 166.00 | 168.00 | 164.00 | 168.00 | 1,091,100 | 0 |
| 15-Aug-2022 | 168.00 | 168.00 | 164.00 | 166.00 | 1,304,500 | 0 |
| 12-Aug-2022 | 169.00 | 170.00 | 164.00 | 168.00 | 1,105,100 | 0 |
| 11-Aug-2022 | 169.00 | 170.00 | 168.00 | 169.00 | 1,431,900 | 0 |