| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2023 | 195.00 | 196.00 | 193.00 | 195.00 | 370,500 | 0 |
| 03-Jan-2023 | 196.00 | 197.00 | 190.00 | 195.00 | 603,100 | 0 |
| 02-Jan-2023 | 200.00 | 200.00 | 193.00 | 196.00 | 1,077,000 | 0 |
| 30-Dec-2022 | 200.00 | 202.00 | 193.00 | 200.00 | 782,900 | 0 |
| 29-Dec-2022 | 196.00 | 200.00 | 196.00 | 200.00 | 537,700 | 0 |
| 28-Dec-2022 | 197.00 | 199.00 | 193.00 | 196.00 | 350,000 | 0 |
| 27-Dec-2022 | 197.00 | 199.00 | 192.00 | 197.00 | 545,800 | 0 |
| 26-Dec-2022 | 197.00 | 202.00 | 192.00 | 197.00 | 566,500 | 0 |
| 23-Dec-2022 | 192.00 | 202.00 | 192.00 | 198.00 | 594,100 | 0 |
| 22-Dec-2022 | 200.00 | 202.00 | 196.00 | 202.00 | 659,800 | 0 |
| 21-Dec-2022 | 204.00 | 204.00 | 195.00 | 202.00 | 570,400 | 0 |
| 20-Dec-2022 | 204.00 | 204.00 | 198.00 | 204.00 | 692,700 | 0 |
| 19-Dec-2022 | 204.00 | 206.00 | 199.00 | 206.00 | 1,000,000 | 0 |
| 16-Dec-2022 | 202.00 | 208.00 | 198.00 | 204.00 | 1,336,000 | 0 |
| 15-Dec-2022 | 202.00 | 206.00 | 200.00 | 204.00 | 1,121,900 | 0 |
| 14-Dec-2022 | 208.00 | 208.00 | 200.00 | 204.00 | 767,100 | 0 |
| 13-Dec-2022 | 206.00 | 208.00 | 202.00 | 208.00 | 1,106,200 | 0 |
| 12-Dec-2022 | 206.00 | 208.00 | 199.00 | 206.00 | 738,600 | 0 |
| 09-Dec-2022 | 210.00 | 216.00 | 200.00 | 206.00 | 654,500 | 0 |
| 08-Dec-2022 | 220.00 | 222.00 | 206.00 | 210.00 | 1,267,400 | 0 |
| 07-Dec-2022 | 226.00 | 226.00 | 220.00 | 220.00 | 969,700 | 0 |
| 06-Dec-2022 | 228.00 | 230.00 | 220.00 | 226.00 | 740,300 | 0 |
| 05-Dec-2022 | 228.00 | 232.00 | 226.00 | 228.00 | 1,198,900 | 0 |
| 02-Dec-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 608,700 | 0 |
| 01-Dec-2022 | 224.00 | 230.00 | 222.00 | 228.00 | 1,191,100 | 0 |
| 30-Nov-2022 | 222.00 | 228.00 | 220.00 | 224.00 | 1,161,800 | 0 |
| 29-Nov-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 753,100 | 0 |
| 28-Nov-2022 | 228.00 | 228.00 | 224.00 | 226.00 | 521,900 | 0 |
| 25-Nov-2022 | 230.00 | 230.00 | 226.00 | 230.00 | 704,000 | 0 |
| 24-Nov-2022 | 232.00 | 232.00 | 226.00 | 230.00 | 1,442,600 | 0 |
| 23-Nov-2022 | 232.00 | 232.00 | 230.00 | 232.00 | 981,900 | 0 |
| 22-Nov-2022 | 230.00 | 232.00 | 228.00 | 232.00 | 1,402,700 | 0 |
| 21-Nov-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 1,314,900 | 0 |
| 18-Nov-2022 | 230.00 | 230.00 | 226.00 | 230.00 | 1,009,800 | 0 |
| 17-Nov-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 999,600 | 0 |
| 16-Nov-2022 | 232.00 | 232.00 | 228.00 | 230.00 | 1,087,400 | 0 |
| 15-Nov-2022 | 234.00 | 236.00 | 226.00 | 232.00 | 1,906,000 | 0 |
| 14-Nov-2022 | 232.00 | 232.00 | 228.00 | 232.00 | 1,244,100 | 0 |
| 11-Nov-2022 | 230.00 | 234.00 | 228.00 | 232.00 | 869,600 | 0 |
| 10-Nov-2022 | 236.00 | 242.00 | 226.00 | 230.00 | 1,731,400 | 0 |
| 09-Nov-2022 | 234.00 | 240.00 | 234.00 | 236.00 | 1,838,500 | 0 |
| 08-Nov-2022 | 232.00 | 234.00 | 226.00 | 234.00 | 887,400 | 0 |
| 07-Nov-2022 | 232.00 | 236.00 | 230.00 | 232.00 | 1,388,900 | 0 |
| 04-Nov-2022 | 236.00 | 236.00 | 230.00 | 236.00 | 760,100 | 0 |
| 03-Nov-2022 | 240.00 | 240.00 | 234.00 | 236.00 | 1,256,300 | 0 |
| 02-Nov-2022 | 238.00 | 242.00 | 238.00 | 238.00 | 1,929,200 | 0 |
| 01-Nov-2022 | 234.00 | 238.00 | 234.00 | 238.00 | 3,098,500 | 0 |
| 31-Oct-2022 | 234.00 | 234.00 | 232.00 | 234.00 | 1,524,200 | 0 |
| 28-Oct-2022 | 228.00 | 234.00 | 228.00 | 232.00 | 2,444,500 | 0 |
| 27-Oct-2022 | 230.00 | 232.00 | 226.00 | 228.00 | 1,205,900 | 0 |
| 26-Oct-2022 | 228.00 | 234.00 | 226.00 | 230.00 | 1,328,700 | 0 |
| 25-Oct-2022 | 236.00 | 236.00 | 226.00 | 230.00 | 2,090,000 | 0 |
| 24-Oct-2022 | 230.00 | 234.00 | 228.00 | 232.00 | 2,947,700 | 0 |
| 21-Oct-2022 | 232.00 | 234.00 | 228.00 | 230.00 | 3,237,700 | 0 |
| 20-Oct-2022 | 228.00 | 232.00 | 226.00 | 232.00 | 1,294,300 | 0 |
| 19-Oct-2022 | 228.00 | 232.00 | 224.00 | 226.00 | 1,981,400 | 0 |
| 18-Oct-2022 | 224.00 | 228.00 | 220.00 | 228.00 | 2,034,700 | 0 |
| 17-Oct-2022 | 224.00 | 226.00 | 218.00 | 224.00 | 2,935,400 | 0 |
| 14-Oct-2022 | 234.00 | 238.00 | 216.00 | 224.00 | 5,618,600 | 0 |
| 13-Oct-2022 | 224.00 | 236.00 | 222.00 | 232.00 | 4,470,500 | 0 |
| 12-Oct-2022 | 228.00 | 230.00 | 212.00 | 224.00 | 3,531,500 | 0 |
| 11-Oct-2022 | 228.00 | 230.00 | 226.00 | 226.00 | 2,457,700 | 0 |
| 10-Oct-2022 | 234.00 | 234.00 | 226.00 | 228.00 | 3,400,300 | 0 |
| 07-Oct-2022 | 234.00 | 238.00 | 232.00 | 234.00 | 2,275,000 | 0 |
| 06-Oct-2022 | 232.00 | 244.00 | 228.00 | 234.00 | 5,952,600 | 0 |
| 05-Oct-2022 | 230.00 | 236.00 | 228.00 | 230.00 | 3,823,700 | 0 |
| 04-Oct-2022 | 228.00 | 238.00 | 226.00 | 228.00 | 4,694,000 | 0 |
| 03-Oct-2022 | 240.00 | 244.00 | 228.00 | 228.00 | 7,334,600 | 0 |
| 30-Sep-2022 | 236.00 | 256.00 | 226.00 | 240.00 | 22,667,300 | 0 |
| 29-Sep-2022 | 256.00 | 266.00 | 242.00 | 242.00 | 10,337,000 | 0 |
| 28-Sep-2022 | 274.00 | 274.00 | 260.00 | 260.00 | 10,443,000 | 0 |
| 27-Sep-2022 | 308.00 | 310.00 | 278.00 | 278.00 | 12,577,900 | 0 |
| 26-Sep-2022 | 262.00 | 302.00 | 262.00 | 298.00 | 37,764,500 | 0 |
| 23-Sep-2022 | 264.00 | 288.00 | 262.00 | 264.00 | 13,614,800 | 0 |
| 22-Sep-2022 | 246.00 | 264.00 | 242.00 | 264.00 | 14,996,400 | 0 |
| 21-Sep-2022 | 240.00 | 252.00 | 240.00 | 246.00 | 7,722,300 | 0 |
| 20-Sep-2022 | 244.00 | 246.00 | 236.00 | 240.00 | 5,257,900 | 0 |
| 19-Sep-2022 | 238.00 | 246.00 | 238.00 | 242.00 | 5,358,200 | 0 |
| 16-Sep-2022 | 234.00 | 254.00 | 234.00 | 238.00 | 4,141,100 | 0 |
| 15-Sep-2022 | 238.00 | 242.00 | 230.00 | 230.00 | 4,768,400 | 0 |
| 14-Sep-2022 | 240.00 | 256.00 | 232.00 | 238.00 | 9,007,500 | 0 |
| 13-Sep-2022 | 238.00 | 240.00 | 232.00 | 238.00 | 1,615,000 | 0 |
| 12-Sep-2022 | 244.00 | 244.00 | 236.00 | 236.00 | 1,494,800 | 0 |
| 09-Sep-2022 | 236.00 | 244.00 | 224.00 | 242.00 | 10,853,000 | 0 |
| 08-Sep-2022 | 240.00 | 256.00 | 236.00 | 240.00 | 6,601,400 | 0 |
| 07-Sep-2022 | 244.00 | 248.00 | 238.00 | 240.00 | 1,894,400 | 0 |
| 06-Sep-2022 | 246.00 | 250.00 | 238.00 | 244.00 | 3,237,200 | 0 |
| 05-Sep-2022 | 224.00 | 246.00 | 222.00 | 242.00 | 10,137,500 | 0 |
| 02-Sep-2022 | 226.00 | 228.00 | 222.00 | 226.00 | 2,691,400 | 0 |
| 01-Sep-2022 | 222.00 | 230.00 | 216.00 | 226.00 | 2,387,100 | 0 |
| 31-Aug-2022 | 228.00 | 240.00 | 222.00 | 224.00 | 2,110,000 | 0 |
| 30-Aug-2022 | 236.00 | 236.00 | 222.00 | 222.00 | 2,619,000 | 0 |
| 29-Aug-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 4,531,100 | 0 |
| 26-Aug-2022 | 250.00 | 258.00 | 250.00 | 254.00 | 4,875,900 | 0 |
| 25-Aug-2022 | 242.00 | 272.00 | 234.00 | 250.00 | 11,740,200 | 0 |
| 24-Aug-2022 | 216.00 | 240.00 | 216.00 | 240.00 | 7,148,300 | 0 |
| 23-Aug-2022 | 210.00 | 224.00 | 208.00 | 216.00 | 2,926,800 | 0 |
| 22-Aug-2022 | 210.00 | 216.00 | 208.00 | 210.00 | 1,694,600 | 0 |
| 19-Aug-2022 | 204.00 | 216.00 | 202.00 | 212.00 | 2,864,200 | 0 |
| 18-Aug-2022 | 204.00 | 206.00 | 200.00 | 204.00 | 714,700 | 0 |