| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 120.00 | 125.00 | 118.00 | 123.00 | 3,348,800 | 0 |
| 28-Dec-2022 | 127.00 | 127.00 | 122.00 | 122.00 | 5,539,700 | 0 |
| 27-Dec-2022 | 124.00 | 132.00 | 123.00 | 126.00 | 23,023,300 | 0 |
| 26-Dec-2022 | 123.00 | 126.00 | 122.00 | 124.00 | 14,422,100 | 0 |
| 23-Dec-2022 | 125.00 | 127.00 | 123.00 | 123.00 | 12,272,600 | 0 |
| 22-Dec-2022 | 123.00 | 128.00 | 122.00 | 125.00 | 11,792,700 | 0 |
| 21-Dec-2022 | 123.00 | 125.00 | 122.00 | 123.00 | 5,058,100 | 0 |
| 20-Dec-2022 | 126.00 | 126.00 | 121.00 | 122.00 | 7,248,200 | 0 |
| 19-Dec-2022 | 129.00 | 130.00 | 124.00 | 125.00 | 5,397,000 | 0 |
| 16-Dec-2022 | 131.00 | 137.00 | 126.00 | 129.00 | 16,740,100 | 0 |
| 15-Dec-2022 | 126.00 | 133.00 | 124.00 | 130.00 | 13,311,600 | 0 |
| 14-Dec-2022 | 130.00 | 131.00 | 126.00 | 126.00 | 5,207,500 | 0 |
| 13-Dec-2022 | 122.00 | 131.00 | 120.00 | 129.00 | 13,490,300 | 0 |
| 12-Dec-2022 | 126.00 | 128.00 | 122.00 | 122.00 | 6,907,700 | 0 |
| 09-Dec-2022 | 132.00 | 133.00 | 125.00 | 126.00 | 9,338,900 | 0 |
| 08-Dec-2022 | 131.00 | 134.00 | 123.00 | 130.00 | 41,731,000 | 0 |
| 07-Dec-2022 | 134.00 | 138.00 | 132.00 | 132.00 | 8,522,200 | 0 |
| 06-Dec-2022 | 141.00 | 142.00 | 134.00 | 134.00 | 15,921,100 | 0 |
| 05-Dec-2022 | 148.00 | 148.00 | 141.00 | 141.00 | 21,107,300 | 0 |
| 02-Dec-2022 | 141.00 | 150.00 | 141.00 | 146.00 | 34,967,700 | 0 |
| 01-Dec-2022 | 140.00 | 144.00 | 139.00 | 141.00 | 19,501,300 | 0 |
| 30-Nov-2022 | 146.00 | 147.00 | 138.00 | 139.00 | 26,674,100 | 0 |
| 29-Nov-2022 | 152.00 | 156.00 | 146.00 | 146.00 | 26,919,600 | 0 |
| 28-Nov-2022 | 153.00 | 172.00 | 147.00 | 152.00 | 176,036,600 | 0 |
| 25-Nov-2022 | 151.00 | 159.00 | 148.00 | 152.00 | 65,549,100 | 0 |
| 24-Nov-2022 | 138.00 | 159.00 | 136.00 | 150.00 | 190,024,100 | 0 |
| 23-Nov-2022 | 139.00 | 140.00 | 135.00 | 137.00 | 12,605,200 | 0 |
| 22-Nov-2022 | 142.00 | 143.00 | 136.00 | 138.00 | 20,667,900 | 0 |
| 21-Nov-2022 | 144.00 | 146.00 | 142.00 | 142.00 | 10,139,300 | 0 |
| 18-Nov-2022 | 146.00 | 147.00 | 142.00 | 144.00 | 10,789,600 | 0 |
| 17-Nov-2022 | 142.00 | 147.00 | 138.00 | 145.00 | 68,363,800 | 0 |
| 16-Nov-2022 | 133.00 | 147.00 | 132.00 | 141.00 | 46,797,800 | 0 |
| 15-Nov-2022 | 135.00 | 138.00 | 133.00 | 133.00 | 8,376,500 | 0 |
| 14-Nov-2022 | 133.00 | 140.00 | 133.00 | 135.00 | 18,884,800 | 0 |
| 11-Nov-2022 | 132.00 | 136.00 | 131.00 | 132.00 | 9,150,900 | 0 |
| 10-Nov-2022 | 133.00 | 138.00 | 127.00 | 131.00 | 18,574,900 | 0 |
| 09-Nov-2022 | 137.00 | 139.00 | 132.00 | 135.00 | 8,202,000 | 0 |
| 08-Nov-2022 | 139.00 | 140.00 | 136.00 | 136.00 | 4,701,600 | 0 |
| 07-Nov-2022 | 136.00 | 142.00 | 135.00 | 138.00 | 9,504,900 | 0 |
| 04-Nov-2022 | 142.00 | 143.00 | 136.00 | 136.00 | 12,550,100 | 0 |
| 03-Nov-2022 | 140.00 | 144.00 | 138.00 | 142.00 | 12,140,100 | 0 |
| 02-Nov-2022 | 143.00 | 145.00 | 140.00 | 140.00 | 7,145,900 | 0 |
| 01-Nov-2022 | 150.00 | 151.00 | 142.00 | 142.00 | 15,544,900 | 0 |
| 31-Oct-2022 | 138.00 | 156.00 | 134.00 | 149.00 | 86,033,800 | 0 |
| 28-Oct-2022 | 139.00 | 141.00 | 135.00 | 138.00 | 4,775,500 | 0 |
| 27-Oct-2022 | 143.00 | 143.00 | 136.00 | 138.00 | 9,454,100 | 0 |
| 26-Oct-2022 | 134.00 | 142.00 | 133.00 | 142.00 | 41,463,100 | 0 |
| 25-Oct-2022 | 135.00 | 137.00 | 131.00 | 133.00 | 9,935,000 | 0 |
| 24-Oct-2022 | 139.00 | 144.00 | 130.00 | 135.00 | 33,821,700 | 0 |
| 21-Oct-2022 | 142.00 | 146.00 | 132.00 | 137.00 | 36,696,600 | 0 |
| 20-Oct-2022 | 144.00 | 148.00 | 140.00 | 140.00 | 13,655,900 | 0 |
| 19-Oct-2022 | 142.00 | 150.00 | 141.00 | 143.00 | 12,785,600 | 0 |
| 18-Oct-2022 | 142.00 | 146.00 | 139.00 | 142.00 | 4,628,800 | 0 |
| 17-Oct-2022 | 144.00 | 147.00 | 138.00 | 142.00 | 4,966,100 | 0 |
| 14-Oct-2022 | 145.00 | 149.00 | 142.00 | 144.00 | 5,768,600 | 0 |
| 13-Oct-2022 | 150.00 | 151.00 | 144.00 | 144.00 | 8,588,100 | 0 |
| 12-Oct-2022 | 150.00 | 153.00 | 148.00 | 150.00 | 6,122,000 | 0 |
| 11-Oct-2022 | 152.00 | 157.00 | 149.00 | 151.00 | 8,388,000 | 0 |
| 10-Oct-2022 | 160.00 | 160.00 | 151.00 | 152.00 | 8,468,500 | 0 |
| 07-Oct-2022 | 161.00 | 164.00 | 154.00 | 160.00 | 19,762,100 | 0 |
| 06-Oct-2022 | 161.00 | 167.00 | 160.00 | 160.00 | 34,519,400 | 0 |
| 05-Oct-2022 | 164.00 | 172.00 | 161.00 | 161.00 | 41,887,000 | 0 |
| 04-Oct-2022 | 160.00 | 170.00 | 157.00 | 164.00 | 49,762,200 | 0 |
| 03-Oct-2022 | 144.00 | 173.00 | 143.00 | 161.00 | 55,400,000 | 0 |
| 30-Sep-2022 | 147.00 | 147.00 | 140.00 | 144.00 | 12,906,800 | 0 |
| 29-Sep-2022 | 158.00 | 163.00 | 147.00 | 147.00 | 22,043,700 | 0 |
| 28-Sep-2022 | 162.00 | 162.00 | 157.00 | 158.00 | 12,127,200 | 0 |
| 27-Sep-2022 | 165.00 | 165.00 | 160.00 | 162.00 | 11,437,100 | 0 |
| 26-Sep-2022 | 173.00 | 173.00 | 164.00 | 165.00 | 15,239,300 | 0 |
| 23-Sep-2022 | 162.00 | 173.00 | 162.00 | 173.00 | 42,243,100 | 0 |
| 22-Sep-2022 | 158.00 | 165.00 | 156.00 | 162.00 | 21,587,200 | 0 |
| 21-Sep-2022 | 163.00 | 166.00 | 158.00 | 158.00 | 19,687,100 | 0 |
| 20-Sep-2022 | 168.00 | 168.00 | 158.00 | 163.00 | 39,430,500 | 0 |
| 19-Sep-2022 | 180.00 | 182.00 | 168.00 | 168.00 | 76,812,700 | 0 |
| 16-Sep-2022 | 182.00 | 185.00 | 177.00 | 180.00 | 30,931,700 | 0 |
| 15-Sep-2022 | 179.00 | 182.00 | 178.00 | 182.00 | 31,270,700 | 0 |
| 14-Sep-2022 | 183.00 | 183.00 | 176.00 | 178.00 | 31,939,500 | 0 |
| 13-Sep-2022 | 178.00 | 184.00 | 175.00 | 184.00 | 34,475,500 | 0 |
| 12-Sep-2022 | 178.00 | 182.00 | 176.00 | 176.00 | 31,577,600 | 0 |
| 09-Sep-2022 | 182.00 | 183.00 | 178.00 | 178.00 | 30,747,600 | 0 |
| 08-Sep-2022 | 181.00 | 185.00 | 181.00 | 181.00 | 40,567,500 | 0 |
| 07-Sep-2022 | 188.00 | 189.00 | 179.00 | 181.00 | 50,393,400 | 0 |
| 06-Sep-2022 | 180.00 | 193.00 | 176.00 | 187.00 | 115,805,300 | 0 |
| 05-Sep-2022 | 190.00 | 191.00 | 180.00 | 180.00 | 73,771,900 | 0 |
| 02-Sep-2022 | 195.00 | 196.00 | 187.00 | 190.00 | 59,906,400 | 0 |
| 01-Sep-2022 | 185.00 | 198.00 | 185.00 | 191.00 | 76,802,100 | 0 |
| 31-Aug-2022 | 191.00 | 194.00 | 187.00 | 188.00 | 49,381,700 | 0 |
| 30-Aug-2022 | 192.00 | 196.00 | 186.00 | 192.00 | 64,941,700 | 0 |
| 29-Aug-2022 | 200.00 | 200.00 | 189.00 | 192.00 | 62,324,300 | 0 |
| 26-Aug-2022 | 204.00 | 206.00 | 200.00 | 200.00 | 44,469,100 | 0 |
| 25-Aug-2022 | 214.00 | 216.00 | 200.00 | 204.00 | 91,930,100 | 0 |
| 24-Aug-2022 | 198.00 | 214.00 | 197.00 | 212.00 | 142,233,100 | 0 |
| 23-Aug-2022 | 193.00 | 200.00 | 184.00 | 198.00 | 85,128,100 | 0 |
| 22-Aug-2022 | 216.00 | 216.00 | 196.00 | 196.00 | 149,262,300 | 0 |
| 19-Aug-2022 | 218.00 | 220.00 | 208.00 | 210.00 | 81,157,300 | 0 |
| 18-Aug-2022 | 210.00 | 222.00 | 204.00 | 216.00 | 126,324,800 | 0 |
| 16-Aug-2022 | 218.00 | 220.00 | 204.00 | 208.00 | 150,571,400 | 0 |
| 15-Aug-2022 | 224.00 | 224.00 | 214.00 | 216.00 | 101,051,100 | 0 |
| 12-Aug-2022 | 210.00 | 224.00 | 206.00 | 220.00 | 200,614,100 | 0 |
| 11-Aug-2022 | 191.00 | 212.00 | 189.00 | 206.00 | 250,845,900 | 0 |