| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 122.00 | 131.00 | 119.00 | 126.00 | 91,119,000 | 0 |
| 28-Dec-2022 | 130.00 | 130.00 | 121.00 | 121.00 | 42,535,600 | 0 |
| 27-Dec-2022 | 125.00 | 133.00 | 125.00 | 128.00 | 60,664,000 | 0 |
| 26-Dec-2022 | 124.00 | 134.00 | 123.00 | 124.00 | 49,919,100 | 0 |
| 23-Dec-2022 | 138.00 | 139.00 | 129.00 | 131.00 | 71,727,500 | 0 |
| 22-Dec-2022 | 119.00 | 140.00 | 119.00 | 136.00 | 180,210,500 | 0 |
| 21-Dec-2022 | 116.00 | 129.00 | 116.00 | 127.00 | 105,705,800 | 0 |
| 20-Dec-2022 | 132.00 | 141.00 | 123.00 | 123.00 | 175,159,300 | 0 |
| 19-Dec-2022 | 172.00 | 172.00 | 131.00 | 132.00 | 59,858,300 | 0 |
| 16-Dec-2022 | 144.00 | 144.00 | 136.00 | 139.00 | 39,641,900 | 0 |
| 15-Dec-2022 | 147.00 | 147.00 | 136.00 | 141.00 | 83,239,300 | 0 |
| 14-Dec-2022 | 146.00 | 147.00 | 140.00 | 143.00 | 50,257,800 | 0 |
| 13-Dec-2022 | 150.00 | 155.00 | 141.00 | 145.00 | 126,430,900 | 0 |
| 12-Dec-2022 | 153.00 | 156.00 | 140.00 | 147.00 | 143,961,800 | 0 |
| 09-Dec-2022 | 155.00 | 162.00 | 143.00 | 143.00 | 176,082,400 | 0 |
| 08-Dec-2022 | 146.00 | 154.00 | 138.00 | 153.00 | 172,597,100 | 0 |
| 07-Dec-2022 | 157.00 | 157.00 | 146.00 | 146.00 | 148,350,000 | 0 |
| 06-Dec-2022 | 167.00 | 170.00 | 156.00 | 156.00 | 136,817,700 | 0 |
| 05-Dec-2022 | 182.00 | 190.00 | 167.00 | 167.00 | 560,268,200 | 0 |
| 02-Dec-2022 | 167.00 | 212.00 | 161.00 | 179.00 | 1,352,979,100 | 0 |
| 01-Dec-2022 | 161.00 | 166.00 | 155.00 | 162.00 | 207,780,400 | 0 |
| 30-Nov-2022 | 166.00 | 175.00 | 154.00 | 157.00 | 653,598,100 | 0 |
| 29-Nov-2022 | 170.00 | 170.00 | 165.00 | 165.00 | 18,566,000 | 0 |
| 28-Nov-2022 | 190.00 | 191.00 | 177.00 | 177.00 | 56,381,900 | 0 |
| 25-Nov-2022 | 206.00 | 212.00 | 190.00 | 190.00 | 85,663,000 | 0 |
| 24-Nov-2022 | 212.00 | 212.00 | 202.00 | 204.00 | 73,473,100 | 0 |
| 23-Nov-2022 | 224.00 | 224.00 | 208.00 | 210.00 | 108,450,000 | 0 |
| 22-Nov-2022 | 224.00 | 232.00 | 220.00 | 222.00 | 47,351,700 | 0 |
| 21-Nov-2022 | 220.00 | 228.00 | 218.00 | 224.00 | 41,598,600 | 0 |
| 18-Nov-2022 | 230.00 | 234.00 | 218.00 | 226.00 | 54,675,900 | 0 |
| 17-Nov-2022 | 244.00 | 246.00 | 228.00 | 230.00 | 57,334,000 | 0 |
| 16-Nov-2022 | 252.00 | 252.00 | 242.00 | 244.00 | 40,635,700 | 0 |
| 15-Nov-2022 | 244.00 | 256.00 | 244.00 | 250.00 | 64,925,000 | 0 |
| 14-Nov-2022 | 254.00 | 264.00 | 242.00 | 244.00 | 40,906,600 | 0 |
| 11-Nov-2022 | 244.00 | 256.00 | 232.00 | 254.00 | 93,536,900 | 0 |
| 10-Nov-2022 | 260.00 | 260.00 | 242.00 | 242.00 | 58,274,800 | 0 |
| 09-Nov-2022 | 266.00 | 272.00 | 256.00 | 260.00 | 65,678,400 | 0 |
| 08-Nov-2022 | 256.00 | 270.00 | 248.00 | 264.00 | 103,056,500 | 0 |
| 07-Nov-2022 | 256.00 | 262.00 | 244.00 | 254.00 | 63,401,500 | 0 |
| 04-Nov-2022 | 260.00 | 286.00 | 252.00 | 256.00 | 203,590,900 | 0 |
| 03-Nov-2022 | 264.00 | 264.00 | 250.00 | 250.00 | 34,685,100 | 0 |
| 02-Nov-2022 | 266.00 | 274.00 | 258.00 | 264.00 | 62,800,300 | 0 |
| 01-Nov-2022 | 258.00 | 274.00 | 256.00 | 266.00 | 60,850,500 | 0 |
| 31-Oct-2022 | 268.00 | 288.00 | 268.00 | 270.00 | 44,597,300 | 0 |
| 28-Oct-2022 | 290.00 | 304.00 | 284.00 | 284.00 | 41,204,700 | 0 |
| 27-Oct-2022 | 316.00 | 318.00 | 304.00 | 304.00 | 26,557,100 | 0 |
| 26-Oct-2022 | 314.00 | 322.00 | 310.00 | 314.00 | 54,651,200 | 0 |
| 25-Oct-2022 | 312.00 | 320.00 | 310.00 | 312.00 | 54,866,700 | 0 |
| 24-Oct-2022 | 314.00 | 320.00 | 308.00 | 312.00 | 32,965,700 | 0 |
| 21-Oct-2022 | 314.00 | 328.00 | 306.00 | 312.00 | 62,853,700 | 0 |
| 20-Oct-2022 | 334.00 | 336.00 | 312.00 | 314.00 | 63,947,700 | 0 |
| 19-Oct-2022 | 286.00 | 332.00 | 286.00 | 328.00 | 233,440,300 | 0 |
| 18-Oct-2022 | 298.00 | 306.00 | 274.00 | 286.00 | 74,897,500 | 0 |
| 17-Oct-2022 | 298.00 | 298.00 | 272.00 | 288.00 | 54,362,900 | 0 |
| 14-Oct-2022 | 312.00 | 320.00 | 288.00 | 288.00 | 73,136,300 | 0 |
| 13-Oct-2022 | 300.00 | 322.00 | 300.00 | 302.00 | 67,643,200 | 0 |
| 12-Oct-2022 | 320.00 | 348.00 | 318.00 | 318.00 | 88,360,500 | 0 |
| 11-Oct-2022 | 356.00 | 360.00 | 340.00 | 340.00 | 43,441,800 | 0 |
| 10-Oct-2022 | 390.00 | 392.00 | 364.00 | 364.00 | 26,865,200 | 0 |
| 07-Oct-2022 | 388.00 | 398.00 | 386.00 | 390.00 | 48,349,700 | 0 |
| 06-Oct-2022 | 388.00 | 402.00 | 384.00 | 388.00 | 76,580,100 | 0 |
| 05-Oct-2022 | 378.00 | 406.00 | 376.00 | 388.00 | 62,001,600 | 0 |
| 04-Oct-2022 | 424.00 | 440.00 | 396.00 | 396.00 | 65,498,800 | 0 |
| 03-Oct-2022 | 408.00 | 454.00 | 404.00 | 424.00 | 85,983,200 | 0 |
| 30-Sep-2022 | 460.00 | 460.00 | 434.00 | 434.00 | 9,179,200 | 0 |
| 29-Sep-2022 | 500.00 | 505.00 | 466.00 | 466.00 | 60,994,600 | 0 |
| 28-Sep-2022 | 515.00 | 520.00 | 500.00 | 500.00 | 27,757,700 | 0 |
| 27-Sep-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 25,574,000 | 0 |
| 26-Sep-2022 | 520.00 | 520.00 | 505.00 | 510.00 | 12,240,200 | 0 |
| 23-Sep-2022 | 520.00 | 525.00 | 510.00 | 520.00 | 17,325,300 | 0 |
| 22-Sep-2022 | 510.00 | 520.00 | 505.00 | 520.00 | 25,115,400 | 0 |
| 21-Sep-2022 | 515.00 | 525.00 | 510.00 | 515.00 | 11,156,600 | 0 |
| 20-Sep-2022 | 520.00 | 525.00 | 510.00 | 515.00 | 21,389,400 | 0 |
| 19-Sep-2022 | 525.00 | 525.00 | 510.00 | 510.00 | 22,112,000 | 0 |
| 16-Sep-2022 | 520.00 | 525.00 | 505.00 | 525.00 | 26,965,300 | 0 |
| 15-Sep-2022 | 525.00 | 535.00 | 515.00 | 520.00 | 36,997,700 | 0 |
| 14-Sep-2022 | 545.00 | 545.00 | 525.00 | 525.00 | 42,191,000 | 0 |
| 13-Sep-2022 | 560.00 | 570.00 | 550.00 | 555.00 | 32,964,800 | 0 |
| 12-Sep-2022 | 600.00 | 600.00 | 535.00 | 555.00 | 191,134,900 | 0 |
| 09-Sep-2022 | 535.00 | 540.00 | 520.00 | 530.00 | 21,842,700 | 0 |
| 08-Sep-2022 | 525.00 | 545.00 | 515.00 | 530.00 | 22,027,500 | 0 |
| 07-Sep-2022 | 535.00 | 535.00 | 515.00 | 520.00 | 22,983,400 | 0 |
| 06-Sep-2022 | 515.00 | 540.00 | 505.00 | 535.00 | 37,415,700 | 0 |
| 05-Sep-2022 | 515.00 | 520.00 | 505.00 | 515.00 | 24,099,500 | 0 |
| 02-Sep-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 23,263,200 | 0 |
| 01-Sep-2022 | 525.00 | 525.00 | 510.00 | 515.00 | 21,218,000 | 0 |
| 31-Aug-2022 | 530.00 | 530.00 | 500.00 | 525.00 | 28,044,300 | 0 |
| 30-Aug-2022 | 530.00 | 540.00 | 525.00 | 530.00 | 27,166,700 | 0 |
| 29-Aug-2022 | 550.00 | 550.00 | 525.00 | 530.00 | 27,419,600 | 0 |
| 26-Aug-2022 | 570.00 | 575.00 | 550.00 | 555.00 | 27,980,500 | 0 |
| 25-Aug-2022 | 585.00 | 595.00 | 565.00 | 570.00 | 31,385,100 | 0 |
| 24-Aug-2022 | 560.00 | 590.00 | 560.00 | 585.00 | 60,934,700 | 0 |
| 23-Aug-2022 | 550.00 | 570.00 | 540.00 | 560.00 | 46,334,800 | 0 |
| 22-Aug-2022 | 560.00 | 565.00 | 540.00 | 550.00 | 38,436,600 | 0 |
| 19-Aug-2022 | 565.00 | 575.00 | 555.00 | 560.00 | 35,371,800 | 0 |
| 18-Aug-2022 | 560.00 | 570.00 | 545.00 | 565.00 | 50,426,600 | 0 |
| 16-Aug-2022 | 590.00 | 595.00 | 560.00 | 560.00 | 51,037,300 | 0 |
| 15-Aug-2022 | 600.00 | 640.00 | 585.00 | 590.00 | 106,055,800 | 0 |
| 12-Aug-2022 | 600.00 | 610.00 | 585.00 | 595.00 | 51,151,700 | 0 |
| 11-Aug-2022 | 595.00 | 605.00 | 580.00 | 600.00 | 36,219,400 | 0 |