| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 160.00 | 164.00 | 159.00 | 160.00 | 2,540,900 | 0 |
| 28-Dec-2022 | 158.00 | 161.00 | 158.00 | 160.00 | 3,181,100 | 0 |
| 27-Dec-2022 | 151.00 | 162.00 | 151.00 | 157.00 | 3,944,700 | 0 |
| 26-Dec-2022 | 162.00 | 168.00 | 160.00 | 160.00 | 4,284,600 | 0 |
| 23-Dec-2022 | 164.00 | 175.00 | 164.00 | 166.00 | 7,101,500 | 0 |
| 22-Dec-2022 | 162.00 | 171.00 | 162.00 | 168.00 | 3,803,300 | 0 |
| 21-Dec-2022 | 157.00 | 173.00 | 157.00 | 165.00 | 6,633,500 | 0 |
| 20-Dec-2022 | 167.00 | 171.00 | 162.00 | 162.00 | 4,250,700 | 0 |
| 19-Dec-2022 | 160.00 | 173.00 | 160.00 | 168.00 | 3,986,500 | 0 |
| 16-Dec-2022 | 174.00 | 181.00 | 165.00 | 170.00 | 27,310,100 | 0 |
| 15-Dec-2022 | 150.00 | 175.00 | 150.00 | 174.00 | 34,027,000 | 0 |
| 14-Dec-2022 | 161.00 | 165.00 | 159.00 | 159.00 | 3,515,100 | 0 |
| 13-Dec-2022 | 155.00 | 167.00 | 155.00 | 162.00 | 3,220,300 | 0 |
| 12-Dec-2022 | 164.00 | 166.00 | 159.00 | 164.00 | 6,096,800 | 0 |
| 09-Dec-2022 | 156.00 | 170.00 | 156.00 | 164.00 | 13,807,700 | 0 |
| 08-Dec-2022 | 156.00 | 162.00 | 154.00 | 156.00 | 7,510,000 | 0 |
| 07-Dec-2022 | 154.00 | 163.00 | 154.00 | 156.00 | 7,331,100 | 0 |
| 06-Dec-2022 | 159.00 | 175.00 | 159.00 | 163.00 | 11,363,600 | 0 |
| 05-Dec-2022 | 165.00 | 169.00 | 161.00 | 166.00 | 6,670,400 | 0 |
| 02-Dec-2022 | 179.00 | 179.00 | 165.00 | 165.00 | 14,621,800 | 0 |
| 01-Dec-2022 | 170.00 | 174.00 | 165.00 | 170.00 | 11,874,600 | 0 |
| 30-Nov-2022 | 182.00 | 182.00 | 170.00 | 171.00 | 21,493,000 | 0 |
| 29-Nov-2022 | 182.00 | 184.00 | 179.00 | 181.00 | 12,533,100 | 0 |
| 28-Nov-2022 | 185.00 | 189.00 | 180.00 | 181.00 | 11,119,300 | 0 |
| 25-Nov-2022 | 186.00 | 188.00 | 182.00 | 183.00 | 11,279,700 | 0 |
| 24-Nov-2022 | 196.00 | 196.00 | 186.00 | 186.00 | 23,141,000 | 0 |
| 23-Nov-2022 | 183.00 | 192.00 | 182.00 | 191.00 | 38,627,900 | 0 |
| 22-Nov-2022 | 184.00 | 184.00 | 181.00 | 182.00 | 6,513,900 | 0 |
| 21-Nov-2022 | 185.00 | 188.00 | 181.00 | 181.00 | 13,086,400 | 0 |
| 18-Nov-2022 | 180.00 | 187.00 | 180.00 | 183.00 | 8,864,100 | 0 |
| 17-Nov-2022 | 178.00 | 190.00 | 178.00 | 185.00 | 21,011,300 | 0 |
| 16-Nov-2022 | 183.00 | 186.00 | 181.00 | 182.00 | 11,770,700 | 0 |
| 15-Nov-2022 | 185.00 | 187.00 | 181.00 | 181.00 | 11,422,100 | 0 |
| 14-Nov-2022 | 186.00 | 192.00 | 185.00 | 185.00 | 15,131,400 | 0 |
| 11-Nov-2022 | 177.00 | 193.00 | 177.00 | 189.00 | 53,198,300 | 0 |
| 10-Nov-2022 | 182.00 | 188.00 | 180.00 | 181.00 | 15,642,600 | 0 |
| 09-Nov-2022 | 184.00 | 191.00 | 183.00 | 185.00 | 19,764,500 | 0 |
| 08-Nov-2022 | 193.00 | 195.00 | 187.00 | 187.00 | 30,136,300 | 0 |
| 07-Nov-2022 | 197.00 | 202.00 | 192.00 | 193.00 | 26,353,700 | 0 |
| 04-Nov-2022 | 204.00 | 208.00 | 195.00 | 197.00 | 33,192,100 | 0 |
| 03-Nov-2022 | 191.00 | 206.00 | 187.00 | 204.00 | 97,121,000 | 0 |
| 02-Nov-2022 | 194.00 | 196.00 | 186.00 | 190.00 | 24,557,900 | 0 |
| 01-Nov-2022 | 189.00 | 199.00 | 189.00 | 194.00 | 29,272,400 | 0 |
| 31-Oct-2022 | 202.00 | 212.00 | 189.00 | 195.00 | 76,778,000 | 0 |
| 28-Oct-2022 | 206.00 | 214.00 | 202.00 | 202.00 | 46,815,700 | 0 |
| 27-Oct-2022 | 224.00 | 236.00 | 216.00 | 216.00 | 66,485,300 | 0 |
| 26-Oct-2022 | 248.00 | 272.00 | 232.00 | 232.00 | 215,910,600 | 0 |
| 25-Oct-2022 | 248.00 | 284.00 | 248.00 | 248.00 | 317,036,500 | 0 |
| 24-Oct-2022 | 266.00 | 266.00 | 266.00 | 266.00 | 28,578,900 | 0 |
| 21-Oct-2022 | 306.00 | 322.00 | 286.00 | 286.00 | 205,678,400 | 0 |
| 20-Oct-2022 | 272.00 | 314.00 | 272.00 | 306.00 | 406,760,500 | 0 |
| 19-Oct-2022 | 242.00 | 278.00 | 242.00 | 272.00 | 171,284,700 | 0 |
| 18-Oct-2022 | 278.00 | 288.00 | 260.00 | 260.00 | 70,460,000 | 0 |
| 17-Oct-2022 | 264.00 | 288.00 | 256.00 | 278.00 | 454,731,500 | 0 |
| 14-Oct-2022 | 226.00 | 270.00 | 224.00 | 256.00 | 504,063,600 | 0 |
| 13-Oct-2022 | 186.00 | 226.00 | 184.00 | 222.00 | 137,060,100 | 0 |
| 12-Oct-2022 | 183.00 | 185.00 | 181.00 | 184.00 | 10,723,700 | 0 |
| 11-Oct-2022 | 188.00 | 188.00 | 181.00 | 183.00 | 11,861,200 | 0 |
| 10-Oct-2022 | 183.00 | 188.00 | 181.00 | 185.00 | 33,451,800 | 0 |
| 07-Oct-2022 | 182.00 | 185.00 | 181.00 | 182.00 | 14,047,700 | 0 |
| 06-Oct-2022 | 184.00 | 187.00 | 182.00 | 183.00 | 13,468,400 | 0 |
| 05-Oct-2022 | 188.00 | 197.00 | 184.00 | 186.00 | 98,985,600 | 0 |
| 04-Oct-2022 | 185.00 | 189.00 | 183.00 | 184.00 | 19,052,800 | 0 |
| 03-Oct-2022 | 183.00 | 196.00 | 178.00 | 186.00 | 91,397,300 | 0 |
| 30-Sep-2022 | 178.00 | 186.00 | 178.00 | 180.00 | 20,645,900 | 0 |
| 29-Sep-2022 | 190.00 | 196.00 | 177.00 | 179.00 | 104,992,300 | 0 |
| 28-Sep-2022 | 204.00 | 206.00 | 190.00 | 190.00 | 57,364,700 | 0 |
| 27-Sep-2022 | 220.00 | 226.00 | 204.00 | 204.00 | 79,197,700 | 0 |
| 26-Sep-2022 | 189.00 | 220.00 | 186.00 | 218.00 | 182,017,700 | 0 |
| 23-Sep-2022 | 184.00 | 197.00 | 184.00 | 189.00 | 54,572,400 | 0 |
| 22-Sep-2022 | 182.00 | 189.00 | 181.00 | 185.00 | 16,601,400 | 0 |
| 21-Sep-2022 | 183.00 | 191.00 | 181.00 | 182.00 | 30,530,400 | 0 |
| 20-Sep-2022 | 183.00 | 183.00 | 178.00 | 181.00 | 13,369,100 | 0 |
| 19-Sep-2022 | 184.00 | 192.00 | 180.00 | 181.00 | 22,740,400 | 0 |
| 16-Sep-2022 | 187.00 | 187.00 | 181.00 | 183.00 | 10,620,400 | 0 |
| 15-Sep-2022 | 192.00 | 193.00 | 186.00 | 186.00 | 17,349,400 | 0 |
| 14-Sep-2022 | 190.00 | 194.00 | 185.00 | 191.00 | 41,696,900 | 0 |
| 13-Sep-2022 | 181.00 | 192.00 | 181.00 | 189.00 | 42,287,400 | 0 |
| 12-Sep-2022 | 181.00 | 188.00 | 178.00 | 180.00 | 26,810,500 | 0 |
| 09-Sep-2022 | 170.00 | 188.00 | 170.00 | 181.00 | 26,514,500 | 0 |
| 08-Sep-2022 | 193.00 | 199.00 | 180.00 | 180.00 | 81,178,000 | 0 |
| 07-Sep-2022 | 188.00 | 206.00 | 183.00 | 193.00 | 88,314,800 | 0 |
| 06-Sep-2022 | 188.00 | 210.00 | 188.00 | 188.00 | 63,931,600 | 0 |
| 05-Sep-2022 | 220.00 | 236.00 | 202.00 | 202.00 | 5,605,900 | 0 |
| 02-Sep-2022 | 228.00 | 246.00 | 216.00 | 216.00 | 138,659,900 | 0 |
| 01-Sep-2022 | 212.00 | 242.00 | 208.00 | 232.00 | 360,107,300 | 0 |
| 31-Aug-2022 | 169.00 | 204.00 | 159.00 | 204.00 | 233,351,900 | 0 |
| 30-Aug-2022 | 148.00 | 171.00 | 147.00 | 170.00 | 103,400,300 | 0 |
| 29-Aug-2022 | 154.00 | 157.00 | 146.00 | 148.00 | 14,129,800 | 0 |
| 26-Aug-2022 | 151.00 | 159.00 | 150.00 | 154.00 | 31,677,800 | 0 |
| 25-Aug-2022 | 155.00 | 155.00 | 145.00 | 150.00 | 28,564,600 | 0 |
| 24-Aug-2022 | 165.00 | 169.00 | 154.00 | 154.00 | 48,501,400 | 0 |
| 23-Aug-2022 | 134.00 | 173.00 | 134.00 | 165.00 | 164,655,800 | 0 |
| 22-Aug-2022 | 134.00 | 143.00 | 134.00 | 142.00 | 4,941,400 | 0 |
| 19-Aug-2022 | 144.00 | 153.00 | 141.00 | 141.00 | 29,451,700 | 0 |
| 18-Aug-2022 | 144.00 | 144.00 | 141.00 | 144.00 | 4,646,300 | 0 |
| 16-Aug-2022 | 142.00 | 143.00 | 140.00 | 142.00 | 3,969,100 | 0 |
| 15-Aug-2022 | 140.00 | 143.00 | 139.00 | 141.00 | 3,601,400 | 0 |
| 12-Aug-2022 | 139.00 | 140.00 | 137.00 | 140.00 | 1,774,500 | 0 |
| 11-Aug-2022 | 140.00 | 140.00 | 137.00 | 139.00 | 1,601,300 | 0 |