| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 436.00 | 440.00 | 432.00 | 436.00 | 819,850 | 0 |
| 28-Dec-2022 | 440.00 | 440.00 | 432.00 | 436.00 | 963,400 | 0 |
| 27-Dec-2022 | 408.00 | 444.00 | 408.00 | 440.00 | 2,627,800 | 0 |
| 26-Dec-2022 | 420.00 | 444.00 | 420.00 | 436.00 | 864,700 | 0 |
| 23-Dec-2022 | 444.00 | 448.00 | 436.00 | 444.00 | 1,262,650 | 0 |
| 22-Dec-2022 | 444.00 | 460.00 | 436.00 | 448.00 | 6,578,450 | 0 |
| 21-Dec-2022 | 444.00 | 452.00 | 436.00 | 440.00 | 797,000 | 0 |
| 20-Dec-2022 | 448.00 | 452.00 | 440.00 | 440.00 | 1,724,950 | 0 |
| 19-Dec-2022 | 456.00 | 456.00 | 444.00 | 448.00 | 1,443,000 | 0 |
| 16-Dec-2022 | 500.00 | 504.00 | 452.00 | 452.00 | 11,049,450 | 0 |
| 15-Dec-2022 | 448.00 | 464.00 | 444.00 | 452.00 | 2,163,600 | 0 |
| 14-Dec-2022 | 444.00 | 452.00 | 444.00 | 448.00 | 497,600 | 0 |
| 13-Dec-2022 | 456.00 | 460.00 | 440.00 | 452.00 | 975,700 | 0 |
| 12-Dec-2022 | 456.00 | 460.00 | 444.00 | 460.00 | 1,437,000 | 0 |
| 09-Dec-2022 | 448.00 | 468.00 | 440.00 | 456.00 | 2,116,100 | 0 |
| 08-Dec-2022 | 444.00 | 460.00 | 436.00 | 460.00 | 1,824,050 | 0 |
| 07-Dec-2022 | 444.00 | 448.00 | 440.00 | 444.00 | 882,950 | 0 |
| 06-Dec-2022 | 448.00 | 464.00 | 440.00 | 444.00 | 1,497,200 | 0 |
| 05-Dec-2022 | 472.00 | 472.00 | 452.00 | 452.00 | 2,358,400 | 0 |
| 02-Dec-2022 | 476.00 | 476.00 | 468.00 | 472.00 | 1,035,400 | 0 |
| 01-Dec-2022 | 484.00 | 484.00 | 476.00 | 476.00 | 788,950 | 0 |
| 30-Nov-2022 | 536.00 | 536.00 | 476.00 | 484.00 | 1,744,000 | 0 |
| 29-Nov-2022 | 472.00 | 500.00 | 468.00 | 484.00 | 6,056,750 | 0 |
| 28-Nov-2022 | 468.00 | 480.00 | 464.00 | 472.00 | 1,174,650 | 0 |
| 25-Nov-2022 | 476.00 | 476.00 | 460.00 | 468.00 | 1,101,000 | 0 |
| 24-Nov-2022 | 472.00 | 476.00 | 468.00 | 472.00 | 524,450 | 0 |
| 23-Nov-2022 | 476.00 | 492.00 | 468.00 | 472.00 | 2,608,550 | 0 |
| 22-Nov-2022 | 452.00 | 488.00 | 452.00 | 476.00 | 3,114,650 | 0 |
| 21-Nov-2022 | 460.00 | 484.00 | 460.00 | 472.00 | 2,508,300 | 0 |
| 18-Nov-2022 | 468.00 | 472.00 | 460.00 | 460.00 | 1,186,100 | 0 |
| 17-Nov-2022 | 448.00 | 480.00 | 448.00 | 468.00 | 979,400 | 0 |
| 16-Nov-2022 | 448.00 | 496.00 | 448.00 | 468.00 | 5,584,850 | 0 |
| 15-Nov-2022 | 520.00 | 520.00 | 464.00 | 464.00 | 1,909,400 | 0 |
| 14-Nov-2022 | 456.00 | 500.00 | 448.00 | 484.00 | 5,766,700 | 0 |
| 11-Nov-2022 | 460.00 | 464.00 | 452.00 | 456.00 | 441,150 | 0 |
| 10-Nov-2022 | 464.00 | 464.00 | 452.00 | 460.00 | 326,650 | 0 |
| 09-Nov-2022 | 472.00 | 472.00 | 456.00 | 460.00 | 782,850 | 0 |
| 08-Nov-2022 | 536.00 | 536.00 | 448.00 | 472.00 | 2,522,750 | 0 |
| 07-Nov-2022 | 460.00 | 464.00 | 452.00 | 452.00 | 625,850 | 0 |
| 04-Nov-2022 | 516.00 | 516.00 | 452.00 | 460.00 | 2,053,100 | 0 |
| 03-Nov-2022 | 500.00 | 500.00 | 456.00 | 456.00 | 2,596,600 | 0 |
| 02-Nov-2022 | 456.00 | 480.00 | 428.00 | 480.00 | 3,947,400 | 0 |
| 01-Nov-2022 | 440.00 | 448.00 | 432.00 | 432.00 | 1,511,100 | 0 |
| 31-Oct-2022 | 440.00 | 448.00 | 436.00 | 436.00 | 1,626,000 | 0 |
| 28-Oct-2022 | 444.00 | 452.00 | 436.00 | 440.00 | 1,862,000 | 0 |
| 27-Oct-2022 | 440.00 | 452.00 | 440.00 | 444.00 | 904,150 | 0 |
| 26-Oct-2022 | 464.00 | 464.00 | 440.00 | 440.00 | 2,286,400 | 0 |
| 25-Oct-2022 | 548.00 | 548.00 | 448.00 | 460.00 | 3,253,000 | 0 |
| 24-Oct-2022 | 408.00 | 464.00 | 408.00 | 460.00 | 3,158,400 | 0 |
| 21-Oct-2022 | 452.00 | 468.00 | 428.00 | 436.00 | 3,957,400 | 0 |
| 20-Oct-2022 | 452.00 | 460.00 | 448.00 | 452.00 | 707,750 | 0 |
| 19-Oct-2022 | 460.00 | 460.00 | 452.00 | 456.00 | 654,900 | 0 |
| 18-Oct-2022 | 452.00 | 476.00 | 440.00 | 460.00 | 1,812,400 | 0 |
| 17-Oct-2022 | 460.00 | 464.00 | 436.00 | 452.00 | 2,439,300 | 0 |
| 14-Oct-2022 | 480.00 | 484.00 | 460.00 | 464.00 | 1,444,200 | 0 |
| 13-Oct-2022 | 500.00 | 500.00 | 476.00 | 476.00 | 2,001,850 | 0 |
| 12-Oct-2022 | 476.00 | 504.00 | 472.00 | 488.00 | 3,404,300 | 0 |
| 11-Oct-2022 | 472.00 | 492.00 | 472.00 | 476.00 | 1,986,900 | 0 |
| 10-Oct-2022 | 540.00 | 540.00 | 484.00 | 484.00 | 2,253,050 | 0 |
| 07-Oct-2022 | 464.00 | 520.00 | 464.00 | 500.00 | 6,501,100 | 0 |
| 06-Oct-2022 | 480.00 | 496.00 | 468.00 | 472.00 | 2,564,950 | 0 |
| 05-Oct-2022 | 484.00 | 508.00 | 468.00 | 488.00 | 6,485,550 | 0 |
| 04-Oct-2022 | 480.00 | 516.00 | 472.00 | 480.00 | 10,424,350 | 0 |
| 03-Oct-2022 | 540.00 | 548.00 | 504.00 | 504.00 | 7,869,400 | 0 |
| 30-Sep-2022 | 624.00 | 660.00 | 540.00 | 540.00 | 70,514,200 | 0 |
| 29-Sep-2022 | 572.00 | 580.00 | 476.00 | 580.00 | 50,060,650 | 0 |
| 28-Sep-2022 | 600.00 | 600.00 | 460.00 | 464.00 | 7,371,600 | 0 |
| 27-Sep-2022 | 444.00 | 532.00 | 444.00 | 492.00 | 35,909,800 | 0 |
| 26-Sep-2022 | 424.00 | 456.00 | 424.00 | 444.00 | 894,500 | 0 |
| 23-Sep-2022 | 464.00 | 464.00 | 448.00 | 452.00 | 1,189,900 | 0 |
| 22-Sep-2022 | 460.00 | 464.00 | 452.00 | 464.00 | 1,048,600 | 0 |
| 21-Sep-2022 | 472.00 | 480.00 | 456.00 | 460.00 | 1,143,950 | 0 |
| 20-Sep-2022 | 444.00 | 484.00 | 444.00 | 468.00 | 3,872,650 | 0 |
| 19-Sep-2022 | 448.00 | 472.00 | 448.00 | 456.00 | 1,943,550 | 0 |
| 16-Sep-2022 | 456.00 | 476.00 | 444.00 | 452.00 | 1,895,950 | 0 |
| 15-Sep-2022 | 464.00 | 476.00 | 456.00 | 460.00 | 1,120,750 | 0 |
| 14-Sep-2022 | 472.00 | 472.00 | 460.00 | 464.00 | 980,050 | 0 |
| 13-Sep-2022 | 436.00 | 476.00 | 436.00 | 472.00 | 1,047,700 | 0 |
| 12-Sep-2022 | 476.00 | 476.00 | 468.00 | 468.00 | 1,497,050 | 0 |
| 09-Sep-2022 | 480.00 | 496.00 | 472.00 | 476.00 | 1,691,650 | 0 |
| 08-Sep-2022 | 480.00 | 484.00 | 472.00 | 480.00 | 1,985,900 | 0 |
| 07-Sep-2022 | 456.00 | 496.00 | 456.00 | 480.00 | 2,459,200 | 0 |
| 06-Sep-2022 | 472.00 | 512.00 | 472.00 | 488.00 | 4,328,200 | 0 |
| 05-Sep-2022 | 488.00 | 524.00 | 488.00 | 504.00 | 2,592,450 | 0 |
| 02-Sep-2022 | 496.00 | 536.00 | 496.00 | 520.00 | 939,250 | 0 |
| 01-Sep-2022 | 640.00 | 640.00 | 524.00 | 528.00 | 1,917,300 | 0 |
| 31-Aug-2022 | 532.00 | 556.00 | 532.00 | 540.00 | 6,071,950 | 0 |
| 30-Aug-2022 | 528.00 | 532.00 | 508.00 | 532.00 | 1,437,050 | 0 |
| 29-Aug-2022 | 540.00 | 540.00 | 512.00 | 528.00 | 2,752,650 | 0 |
| 26-Aug-2022 | 580.00 | 580.00 | 540.00 | 540.00 | 1,586,500 | 0 |
| 25-Aug-2022 | 580.00 | 580.00 | 540.00 | 544.00 | 742,900 | 0 |
| 24-Aug-2022 | 552.00 | 556.00 | 544.00 | 548.00 | 1,043,600 | 0 |
| 23-Aug-2022 | 544.00 | 568.00 | 540.00 | 552.00 | 1,941,750 | 0 |
| 22-Aug-2022 | 544.00 | 556.00 | 540.00 | 544.00 | 2,090,900 | 0 |
| 19-Aug-2022 | 552.00 | 560.00 | 548.00 | 548.00 | 1,015,600 | 0 |
| 18-Aug-2022 | 556.00 | 568.00 | 548.00 | 552.00 | 1,132,850 | 0 |
| 16-Aug-2022 | 556.00 | 576.00 | 552.00 | 556.00 | 3,088,800 | 0 |
| 15-Aug-2022 | 572.00 | 576.00 | 556.00 | 560.00 | 2,129,800 | 0 |
| 12-Aug-2022 | 560.00 | 572.00 | 552.00 | 572.00 | 3,063,050 | 0 |
| 11-Aug-2022 | 552.00 | 564.00 | 548.00 | 560.00 | 2,848,300 | 0 |