| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 236.00 | 240.00 | 234.00 | 236.00 | 8,869,400 | 0 |
| 28-Dec-2022 | 232.00 | 236.00 | 230.00 | 236.00 | 13,252,700 | 0 |
| 27-Dec-2022 | 238.00 | 242.00 | 232.00 | 232.00 | 18,692,000 | 0 |
| 26-Dec-2022 | 226.00 | 252.00 | 226.00 | 238.00 | 51,186,300 | 0 |
| 23-Dec-2022 | 224.00 | 230.00 | 222.00 | 228.00 | 26,544,500 | 0 |
| 22-Dec-2022 | 212.00 | 232.00 | 212.00 | 222.00 | 28,896,400 | 0 |
| 21-Dec-2022 | 206.00 | 214.00 | 199.00 | 212.00 | 41,535,000 | 0 |
| 20-Dec-2022 | 214.00 | 216.00 | 202.00 | 204.00 | 5,309,200 | 0 |
| 19-Dec-2022 | 222.00 | 222.00 | 210.00 | 214.00 | 6,132,800 | 0 |
| 16-Dec-2022 | 228.00 | 228.00 | 222.00 | 222.00 | 9,015,700 | 0 |
| 15-Dec-2022 | 230.00 | 232.00 | 222.00 | 228.00 | 26,497,600 | 0 |
| 14-Dec-2022 | 234.00 | 234.00 | 224.00 | 230.00 | 9,061,500 | 0 |
| 13-Dec-2022 | 228.00 | 234.00 | 228.00 | 234.00 | 10,038,100 | 0 |
| 12-Dec-2022 | 228.00 | 230.00 | 220.00 | 228.00 | 19,304,700 | 0 |
| 09-Dec-2022 | 240.00 | 240.00 | 228.00 | 228.00 | 7,939,500 | 0 |
| 08-Dec-2022 | 246.00 | 246.00 | 230.00 | 240.00 | 10,257,100 | 0 |
| 07-Dec-2022 | 258.00 | 264.00 | 242.00 | 244.00 | 18,841,700 | 0 |
| 06-Dec-2022 | 264.00 | 264.00 | 254.00 | 260.00 | 13,724,000 | 0 |
| 05-Dec-2022 | 250.00 | 266.00 | 248.00 | 262.00 | 23,591,400 | 0 |
| 02-Dec-2022 | 250.00 | 256.00 | 246.00 | 248.00 | 12,257,600 | 0 |
| 01-Dec-2022 | 244.00 | 252.00 | 242.00 | 250.00 | 9,286,300 | 0 |
| 30-Nov-2022 | 252.00 | 254.00 | 242.00 | 244.00 | 7,218,300 | 0 |
| 29-Nov-2022 | 254.00 | 260.00 | 244.00 | 252.00 | 10,475,300 | 0 |
| 28-Nov-2022 | 266.00 | 268.00 | 250.00 | 254.00 | 13,630,300 | 0 |
| 25-Nov-2022 | 252.00 | 268.00 | 246.00 | 258.00 | 17,689,900 | 0 |
| 24-Nov-2022 | 274.00 | 276.00 | 254.00 | 254.00 | 14,867,300 | 0 |
| 23-Nov-2022 | 232.00 | 274.00 | 228.00 | 272.00 | 34,517,500 | 0 |
| 22-Nov-2022 | 232.00 | 238.00 | 228.00 | 228.00 | 10,993,600 | 0 |
| 21-Nov-2022 | 236.00 | 236.00 | 230.00 | 232.00 | 8,391,400 | 0 |
| 18-Nov-2022 | 238.00 | 238.00 | 232.00 | 236.00 | 11,085,700 | 0 |
| 17-Nov-2022 | 244.00 | 246.00 | 236.00 | 238.00 | 8,650,300 | 0 |
| 16-Nov-2022 | 248.00 | 252.00 | 242.00 | 242.00 | 9,364,000 | 0 |
| 15-Nov-2022 | 248.00 | 250.00 | 242.00 | 246.00 | 10,172,500 | 0 |
| 14-Nov-2022 | 250.00 | 252.00 | 242.00 | 248.00 | 10,156,000 | 0 |
| 11-Nov-2022 | 248.00 | 250.00 | 242.00 | 250.00 | 7,040,800 | 0 |
| 10-Nov-2022 | 248.00 | 248.00 | 242.00 | 246.00 | 8,844,700 | 0 |
| 09-Nov-2022 | 248.00 | 250.00 | 242.00 | 248.00 | 9,698,300 | 0 |
| 08-Nov-2022 | 232.00 | 246.00 | 228.00 | 246.00 | 8,999,000 | 0 |
| 07-Nov-2022 | 228.00 | 236.00 | 228.00 | 232.00 | 9,833,800 | 0 |
| 04-Nov-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 6,888,800 | 0 |
| 03-Nov-2022 | 238.00 | 238.00 | 224.00 | 230.00 | 8,231,600 | 0 |
| 02-Nov-2022 | 230.00 | 240.00 | 230.00 | 232.00 | 9,346,400 | 0 |
| 01-Nov-2022 | 234.00 | 234.00 | 228.00 | 230.00 | 7,123,900 | 0 |
| 31-Oct-2022 | 230.00 | 234.00 | 230.00 | 234.00 | 7,272,400 | 0 |
| 28-Oct-2022 | 236.00 | 238.00 | 228.00 | 230.00 | 7,514,600 | 0 |
| 27-Oct-2022 | 230.00 | 238.00 | 228.00 | 234.00 | 3,683,200 | 0 |
| 26-Oct-2022 | 240.00 | 240.00 | 226.00 | 230.00 | 7,114,600 | 0 |
| 25-Oct-2022 | 256.00 | 256.00 | 240.00 | 240.00 | 9,629,300 | 0 |
| 24-Oct-2022 | 262.00 | 262.00 | 254.00 | 256.00 | 8,312,600 | 0 |
| 21-Oct-2022 | 258.00 | 270.00 | 252.00 | 260.00 | 13,103,700 | 0 |
| 20-Oct-2022 | 256.00 | 256.00 | 250.00 | 256.00 | 10,259,100 | 0 |
| 19-Oct-2022 | 252.00 | 258.00 | 252.00 | 256.00 | 16,239,200 | 0 |
| 18-Oct-2022 | 252.00 | 258.00 | 250.00 | 254.00 | 8,447,200 | 0 |
| 17-Oct-2022 | 258.00 | 258.00 | 252.00 | 254.00 | 6,793,900 | 0 |
| 14-Oct-2022 | 262.00 | 266.00 | 260.00 | 260.00 | 11,723,500 | 0 |
| 13-Oct-2022 | 262.00 | 266.00 | 262.00 | 262.00 | 8,581,200 | 0 |
| 12-Oct-2022 | 262.00 | 270.00 | 258.00 | 262.00 | 14,133,500 | 0 |
| 11-Oct-2022 | 264.00 | 266.00 | 262.00 | 262.00 | 6,133,100 | 0 |
| 10-Oct-2022 | 274.00 | 276.00 | 264.00 | 264.00 | 6,692,900 | 0 |
| 07-Oct-2022 | 280.00 | 282.00 | 274.00 | 274.00 | 8,106,300 | 0 |
| 06-Oct-2022 | 280.00 | 288.00 | 276.00 | 280.00 | 16,993,500 | 0 |
| 05-Oct-2022 | 272.00 | 284.00 | 272.00 | 278.00 | 18,359,800 | 0 |
| 04-Oct-2022 | 270.00 | 276.00 | 270.00 | 270.00 | 9,306,900 | 0 |
| 03-Oct-2022 | 270.00 | 276.00 | 264.00 | 270.00 | 14,309,500 | 0 |
| 30-Sep-2022 | 274.00 | 274.00 | 256.00 | 270.00 | 18,178,800 | 0 |
| 29-Sep-2022 | 280.00 | 286.00 | 272.00 | 274.00 | 12,314,700 | 0 |
| 28-Sep-2022 | 290.00 | 292.00 | 278.00 | 280.00 | 12,013,200 | 0 |
| 27-Sep-2022 | 288.00 | 296.00 | 286.00 | 288.00 | 18,695,000 | 0 |
| 26-Sep-2022 | 294.00 | 294.00 | 286.00 | 288.00 | 15,176,300 | 0 |
| 23-Sep-2022 | 302.00 | 304.00 | 292.00 | 294.00 | 18,205,900 | 0 |
| 22-Sep-2022 | 290.00 | 300.00 | 288.00 | 300.00 | 24,293,800 | 0 |
| 21-Sep-2022 | 290.00 | 300.00 | 286.00 | 290.00 | 35,033,900 | 0 |
| 20-Sep-2022 | 314.00 | 316.00 | 294.00 | 294.00 | 58,080,800 | 0 |
| 19-Sep-2022 | 350.00 | 350.00 | 314.00 | 314.00 | 91,993,300 | 0 |
| 16-Sep-2022 | 310.00 | 336.00 | 308.00 | 336.00 | 166,136,400 | 0 |
| 15-Sep-2022 | 310.00 | 314.00 | 306.00 | 308.00 | 57,444,500 | 0 |
| 14-Sep-2022 | 304.00 | 322.00 | 300.00 | 310.00 | 79,555,300 | 0 |
| 13-Sep-2022 | 314.00 | 316.00 | 304.00 | 308.00 | 73,777,700 | 0 |
| 12-Sep-2022 | 302.00 | 316.00 | 300.00 | 312.00 | 119,965,200 | 0 |
| 09-Sep-2022 | 290.00 | 330.00 | 286.00 | 300.00 | 229,257,400 | 0 |
| 08-Sep-2022 | 284.00 | 288.00 | 282.00 | 288.00 | 16,588,100 | 0 |
| 07-Sep-2022 | 286.00 | 286.00 | 280.00 | 282.00 | 15,196,700 | 0 |
| 06-Sep-2022 | 292.00 | 298.00 | 284.00 | 284.00 | 23,972,000 | 0 |
| 05-Sep-2022 | 282.00 | 292.00 | 278.00 | 292.00 | 33,513,500 | 0 |
| 02-Sep-2022 | 280.00 | 286.00 | 280.00 | 282.00 | 31,820,300 | 0 |
| 01-Sep-2022 | 284.00 | 288.00 | 280.00 | 284.00 | 22,751,300 | 0 |
| 31-Aug-2022 | 290.00 | 292.00 | 282.00 | 284.00 | 15,600,600 | 0 |
| 30-Aug-2022 | 286.00 | 292.00 | 284.00 | 288.00 | 25,900,900 | 0 |
| 29-Aug-2022 | 284.00 | 292.00 | 274.00 | 284.00 | 19,874,700 | 0 |
| 26-Aug-2022 | 292.00 | 294.00 | 286.00 | 288.00 | 15,780,700 | 0 |
| 25-Aug-2022 | 292.00 | 306.00 | 286.00 | 288.00 | 120,197,000 | 0 |
| 24-Aug-2022 | 290.00 | 292.00 | 284.00 | 290.00 | 35,630,500 | 0 |
| 23-Aug-2022 | 280.00 | 288.00 | 276.00 | 286.00 | 27,515,800 | 0 |
| 22-Aug-2022 | 286.00 | 286.00 | 276.00 | 278.00 | 15,500,200 | 0 |
| 19-Aug-2022 | 290.00 | 292.00 | 284.00 | 284.00 | 22,738,400 | 0 |
| 18-Aug-2022 | 294.00 | 302.00 | 286.00 | 290.00 | 55,803,100 | 0 |
| 16-Aug-2022 | 278.00 | 296.00 | 278.00 | 294.00 | 66,772,700 | 0 |
| 15-Aug-2022 | 276.00 | 282.00 | 274.00 | 278.00 | 18,043,300 | 0 |
| 12-Aug-2022 | 282.00 | 286.00 | 276.00 | 276.00 | 26,129,300 | 0 |
| 11-Aug-2022 | 292.00 | 294.00 | 278.00 | 282.00 | 40,057,600 | 0 |