| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 119.00 | 123.00 | 110.00 | 112.00 | 1,229,000 | 0 |
| 04-Jan-2023 | 123.00 | 123.00 | 114.00 | 114.00 | 155,600 | 0 |
| 03-Jan-2023 | 121.00 | 121.00 | 114.00 | 118.00 | 109,700 | 0 |
| 02-Jan-2023 | 117.00 | 117.00 | 114.00 | 117.00 | 61,500 | 0 |
| 30-Dec-2022 | 123.00 | 123.00 | 115.00 | 117.00 | 346,100 | 0 |
| 29-Dec-2022 | 119.00 | 121.00 | 115.00 | 119.00 | 583,500 | 0 |
| 28-Dec-2022 | 121.00 | 123.00 | 114.00 | 116.00 | 702,700 | 0 |
| 27-Dec-2022 | 123.00 | 124.00 | 119.00 | 120.00 | 262,500 | 0 |
| 26-Dec-2022 | 126.00 | 126.00 | 121.00 | 121.00 | 107,700 | 0 |
| 23-Dec-2022 | 130.00 | 130.00 | 122.00 | 125.00 | 59,000 | 0 |
| 22-Dec-2022 | 129.00 | 129.00 | 121.00 | 124.00 | 114,000 | 0 |
| 21-Dec-2022 | 131.00 | 131.00 | 121.00 | 125.00 | 80,400 | 0 |
| 20-Dec-2022 | 132.00 | 132.00 | 120.00 | 126.00 | 499,800 | 0 |
| 19-Dec-2022 | 135.00 | 135.00 | 125.00 | 127.00 | 223,600 | 0 |
| 16-Dec-2022 | 129.00 | 133.00 | 119.00 | 128.00 | 988,400 | 0 |
| 15-Dec-2022 | 130.00 | 130.00 | 120.00 | 123.00 | 271,700 | 0 |
| 14-Dec-2022 | 131.00 | 131.00 | 119.00 | 122.00 | 252,600 | 0 |
| 13-Dec-2022 | 127.00 | 127.00 | 114.00 | 123.00 | 796,500 | 0 |
| 12-Dec-2022 | 119.00 | 121.00 | 111.00 | 120.00 | 845,000 | 0 |
| 09-Dec-2022 | 125.00 | 125.00 | 113.00 | 119.00 | 607,800 | 0 |
| 08-Dec-2022 | 127.00 | 127.00 | 113.00 | 117.00 | 896,300 | 0 |
| 07-Dec-2022 | 126.00 | 129.00 | 118.00 | 121.00 | 809,300 | 0 |
| 06-Dec-2022 | 134.00 | 136.00 | 125.00 | 126.00 | 1,236,800 | 0 |
| 05-Dec-2022 | 146.00 | 146.00 | 134.00 | 134.00 | 943,600 | 0 |
| 02-Dec-2022 | 152.00 | 152.00 | 139.00 | 140.00 | 1,675,500 | 0 |
| 01-Dec-2022 | 156.00 | 156.00 | 141.00 | 146.00 | 2,988,600 | 0 |
| 30-Nov-2022 | 158.00 | 158.00 | 151.00 | 151.00 | 1,161,200 | 0 |
| 29-Nov-2022 | 158.00 | 158.00 | 149.00 | 152.00 | 1,005,600 | 0 |
| 28-Nov-2022 | 157.00 | 159.00 | 152.00 | 152.00 | 1,236,700 | 0 |
| 25-Nov-2022 | 162.00 | 162.00 | 155.00 | 156.00 | 2,883,800 | 0 |
| 24-Nov-2022 | 151.00 | 161.00 | 149.00 | 157.00 | 8,455,700 | 0 |
| 23-Nov-2022 | 152.00 | 154.00 | 149.00 | 151.00 | 2,013,400 | 0 |
| 22-Nov-2022 | 156.00 | 156.00 | 150.00 | 152.00 | 2,046,700 | 0 |
| 21-Nov-2022 | 161.00 | 162.00 | 150.00 | 154.00 | 7,216,100 | 0 |
| 18-Nov-2022 | 172.00 | 177.00 | 161.00 | 161.00 | 17,028,100 | 0 |
| 17-Nov-2022 | 178.00 | 182.00 | 173.00 | 173.00 | 11,968,400 | 0 |
| 16-Nov-2022 | 186.00 | 186.00 | 186.00 | 186.00 | 2,379,500 | 0 |
| 15-Nov-2022 | 216.00 | 228.00 | 200.00 | 200.00 | 41,228,100 | 0 |
| 14-Nov-2022 | 210.00 | 216.00 | 210.00 | 214.00 | 4,818,600 | 0 |
| 11-Nov-2022 | 212.00 | 214.00 | 210.00 | 210.00 | 4,928,000 | 0 |
| 10-Nov-2022 | 212.00 | 220.00 | 210.00 | 212.00 | 19,236,000 | 0 |
| 09-Nov-2022 | 202.00 | 214.00 | 200.00 | 210.00 | 7,348,100 | 0 |
| 08-Nov-2022 | 204.00 | 210.00 | 202.00 | 202.00 | 6,120,900 | 0 |
| 07-Nov-2022 | 204.00 | 214.00 | 194.00 | 208.00 | 16,155,000 | 0 |
| 04-Nov-2022 | 224.00 | 226.00 | 208.00 | 208.00 | 6,037,000 | 0 |
| 03-Nov-2022 | 194.00 | 224.00 | 194.00 | 222.00 | 23,455,300 | 0 |
| 02-Nov-2022 | 208.00 | 208.00 | 208.00 | 208.00 | 449,900 | 0 |
| 01-Nov-2022 | 240.00 | 246.00 | 222.00 | 222.00 | 15,534,500 | 0 |
| 31-Oct-2022 | 218.00 | 238.00 | 218.00 | 238.00 | 34,300,500 | 0 |
| 28-Oct-2022 | 206.00 | 220.00 | 204.00 | 218.00 | 19,953,500 | 0 |
| 27-Oct-2022 | 192.00 | 204.00 | 189.00 | 204.00 | 17,796,900 | 0 |
| 26-Oct-2022 | 174.00 | 187.00 | 163.00 | 187.00 | 4,351,300 | 0 |
| 25-Oct-2022 | 153.00 | 170.00 | 151.00 | 170.00 | 3,095,400 | 0 |
| 24-Oct-2022 | 148.00 | 161.00 | 148.00 | 155.00 | 339,600 | 0 |
| 21-Oct-2022 | 149.00 | 162.00 | 149.00 | 157.00 | 311,800 | 0 |
| 20-Oct-2022 | 153.00 | 165.00 | 153.00 | 157.00 | 409,800 | 0 |
| 19-Oct-2022 | 160.00 | 170.00 | 158.00 | 161.00 | 220,500 | 0 |
| 18-Oct-2022 | 157.00 | 168.00 | 157.00 | 164.00 | 398,500 | 0 |
| 17-Oct-2022 | 160.00 | 170.00 | 160.00 | 165.00 | 605,900 | 0 |
| 14-Oct-2022 | 181.00 | 187.00 | 164.00 | 168.00 | 2,731,700 | 0 |
| 13-Oct-2022 | 154.00 | 172.00 | 154.00 | 172.00 | 3,417,400 | 0 |
| 12-Oct-2022 | 149.00 | 173.00 | 147.00 | 157.00 | 3,244,200 | 0 |
| 11-Oct-2022 | 160.00 | 161.00 | 156.00 | 158.00 | 482,400 | 0 |
| 10-Oct-2022 | 154.00 | 167.00 | 154.00 | 158.00 | 1,387,100 | 0 |
| 07-Oct-2022 | 160.00 | 167.00 | 160.00 | 162.00 | 163,600 | 0 |
| 06-Oct-2022 | 161.00 | 172.00 | 161.00 | 167.00 | 1,165,500 | 0 |
| 05-Oct-2022 | 155.00 | 169.00 | 155.00 | 168.00 | 558,100 | 0 |
| 04-Oct-2022 | 154.00 | 163.00 | 152.00 | 160.00 | 495,100 | 0 |
| 03-Oct-2022 | 151.00 | 163.00 | 151.00 | 154.00 | 705,300 | 0 |
| 30-Sep-2022 | 155.00 | 167.00 | 155.00 | 161.00 | 969,900 | 0 |
| 29-Sep-2022 | 169.00 | 172.00 | 163.00 | 163.00 | 410,700 | 0 |
| 28-Sep-2022 | 162.00 | 177.00 | 162.00 | 169.00 | 1,282,600 | 0 |
| 27-Sep-2022 | 170.00 | 174.00 | 162.00 | 169.00 | 987,800 | 0 |
| 26-Sep-2022 | 170.00 | 180.00 | 169.00 | 174.00 | 3,478,600 | 0 |
| 23-Sep-2022 | 159.00 | 174.00 | 159.00 | 170.00 | 792,900 | 0 |
| 22-Sep-2022 | 166.00 | 172.00 | 163.00 | 169.00 | 2,438,700 | 0 |
| 21-Sep-2022 | 168.00 | 174.00 | 160.00 | 168.00 | 2,638,500 | 0 |
| 20-Sep-2022 | 177.00 | 177.00 | 165.00 | 168.00 | 2,426,700 | 0 |
| 19-Sep-2022 | 181.00 | 191.00 | 177.00 | 177.00 | 3,036,200 | 0 |
| 16-Sep-2022 | 199.00 | 204.00 | 188.00 | 190.00 | 3,244,100 | 0 |
| 15-Sep-2022 | 200.00 | 210.00 | 199.00 | 202.00 | 2,454,000 | 0 |
| 14-Sep-2022 | 198.00 | 212.00 | 198.00 | 200.00 | 2,023,200 | 0 |
| 13-Sep-2022 | 220.00 | 220.00 | 208.00 | 210.00 | 1,455,500 | 0 |
| 12-Sep-2022 | 214.00 | 218.00 | 208.00 | 210.00 | 2,271,200 | 0 |
| 09-Sep-2022 | 198.00 | 222.00 | 198.00 | 212.00 | 5,494,200 | 0 |
| 08-Sep-2022 | 212.00 | 220.00 | 210.00 | 212.00 | 4,539,300 | 0 |
| 07-Sep-2022 | 220.00 | 238.00 | 216.00 | 216.00 | 10,671,000 | 0 |
| 06-Sep-2022 | 232.00 | 248.00 | 232.00 | 232.00 | 5,613,200 | 0 |
| 05-Sep-2022 | 248.00 | 274.00 | 248.00 | 248.00 | 18,889,400 | 0 |
| 02-Sep-2022 | 278.00 | 300.00 | 266.00 | 266.00 | 40,085,100 | 0 |
| 01-Sep-2022 | 282.00 | 296.00 | 282.00 | 286.00 | 3,255,900 | 0 |
| 31-Aug-2022 | 282.00 | 290.00 | 278.00 | 284.00 | 4,622,400 | 0 |
| 30-Aug-2022 | 274.00 | 298.00 | 274.00 | 286.00 | 5,204,500 | 0 |
| 29-Aug-2022 | 278.00 | 288.00 | 278.00 | 282.00 | 3,913,000 | 0 |
| 26-Aug-2022 | 270.00 | 300.00 | 270.00 | 276.00 | 14,545,500 | 0 |
| 25-Aug-2022 | 308.00 | 308.00 | 288.00 | 288.00 | 6,810,700 | 0 |
| 24-Aug-2022 | 330.00 | 336.00 | 308.00 | 308.00 | 3,105,000 | 0 |
| 23-Aug-2022 | 358.00 | 368.00 | 330.00 | 330.00 | 43,246,600 | 0 |
| 22-Aug-2022 | 344.00 | 362.00 | 306.00 | 354.00 | 116,028,400 | 0 |
| 19-Aug-2022 | 356.00 | 356.00 | 294.00 | 304.00 | 82,200,800 | 0 |