| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 124.76 | 125.71 | 120.00 | 122.86 | 936,180 | 0 |
| 28-Dec-2022 | 120.95 | 125.71 | 114.29 | 120.95 | 3,903,060 | 0 |
| 27-Dec-2022 | 127.62 | 129.52 | 112.38 | 121.90 | 6,126,750 | 0 |
| 26-Dec-2022 | 120.00 | 126.67 | 117.14 | 124.76 | 6,166,755 | 0 |
| 23-Dec-2022 | 109.52 | 115.24 | 106.67 | 115.24 | 10,659,600 | 0 |
| 22-Dec-2022 | 95.24 | 104.76 | 95.24 | 104.76 | 7,649,040 | 0 |
| 21-Dec-2022 | 96.19 | 97.14 | 94.29 | 95.24 | 771,540 | 0 |
| 20-Dec-2022 | 96.19 | 98.10 | 92.38 | 95.24 | 5,239,500 | 0 |
| 19-Dec-2022 | 90.48 | 99.05 | 90.48 | 94.29 | 1,847,580 | 0 |
| 16-Dec-2022 | 92.38 | 94.29 | 88.57 | 90.48 | 1,690,290 | 0 |
| 15-Dec-2022 | 94.29 | 95.24 | 91.43 | 92.38 | 1,121,400 | 0 |
| 14-Dec-2022 | 96.19 | 96.19 | 94.29 | 94.29 | 606,375 | 0 |
| 13-Dec-2022 | 95.24 | 96.19 | 93.33 | 96.19 | 4,630,920 | 0 |
| 12-Dec-2022 | 97.14 | 97.14 | 94.29 | 95.24 | 3,759,420 | 0 |
| 09-Dec-2022 | 91.43 | 96.19 | 89.52 | 95.24 | 788,760 | 0 |
| 08-Dec-2022 | 92.38 | 92.38 | 87.62 | 91.43 | 433,965 | 0 |
| 07-Dec-2022 | 82.86 | 93.33 | 82.86 | 92.38 | 1,525,965 | 0 |
| 06-Dec-2022 | 82.86 | 93.33 | 82.86 | 87.62 | 534,030 | 0 |
| 05-Dec-2022 | 84.76 | 91.43 | 82.86 | 91.43 | 794,535 | 0 |
| 02-Dec-2022 | 91.43 | 92.38 | 83.81 | 85.71 | 4,394,985 | 0 |
| 01-Dec-2022 | 93.33 | 93.33 | 90.48 | 91.43 | 1,775,970 | 0 |
| 30-Nov-2022 | 95.24 | 95.24 | 91.43 | 93.33 | 476,175 | 0 |
| 29-Nov-2022 | 97.14 | 97.14 | 93.33 | 94.29 | 1,389,465 | 0 |
| 28-Nov-2022 | 95.24 | 98.10 | 94.29 | 98.10 | 826,875 | 0 |
| 25-Nov-2022 | 97.14 | 98.10 | 94.29 | 96.19 | 299,145 | 0 |
| 24-Nov-2022 | 96.19 | 98.10 | 95.24 | 97.14 | 300,825 | 0 |
| 23-Nov-2022 | 99.05 | 99.05 | 96.19 | 96.19 | 415,380 | 0 |
| 22-Nov-2022 | 96.19 | 100.00 | 95.24 | 99.05 | 670,845 | 0 |
| 21-Nov-2022 | 99.05 | 99.05 | 95.24 | 98.10 | 1,209,810 | 0 |
| 18-Nov-2022 | 101.90 | 101.90 | 98.10 | 100.00 | 1,459,395 | 0 |
| 17-Nov-2022 | 102.86 | 102.86 | 99.05 | 101.90 | 1,343,790 | 0 |
| 16-Nov-2022 | 89.52 | 103.81 | 89.52 | 102.86 | 4,163,775 | 0 |
| 15-Nov-2022 | 84.76 | 99.05 | 84.76 | 99.05 | 5,558,700 | 0 |
| 14-Nov-2022 | 96.19 | 101.90 | 92.38 | 92.38 | 7,888,650 | 0 |
| 11-Nov-2022 | 100.00 | 101.90 | 100.00 | 101.90 | 1,125,180 | 0 |
| 10-Nov-2022 | 102.86 | 103.81 | 100.00 | 103.81 | 2,019,990 | 0 |
| 09-Nov-2022 | 103.81 | 103.81 | 101.90 | 102.86 | 410,025 | 0 |
| 08-Nov-2022 | 104.76 | 105.71 | 102.86 | 103.81 | 1,528,275 | 0 |
| 07-Nov-2022 | 104.76 | 104.76 | 102.86 | 103.81 | 1,327,515 | 0 |
| 04-Nov-2022 | 119.05 | 119.05 | 105.71 | 106.67 | 997,290 | 0 |
| 03-Nov-2022 | 109.52 | 109.52 | 107.62 | 108.57 | 75,810 | 0 |
| 02-Nov-2022 | 108.57 | 109.52 | 108.57 | 109.52 | 569,730 | 0 |
| 01-Nov-2022 | 110.48 | 110.48 | 107.62 | 110.48 | 764,505 | 0 |
| 31-Oct-2022 | 110.48 | 112.38 | 105.71 | 111.43 | 1,384,425 | 0 |
| 28-Oct-2022 | 105.71 | 109.52 | 103.81 | 109.52 | 1,354,710 | 0 |
| 27-Oct-2022 | 105.71 | 107.62 | 101.90 | 105.71 | 1,531,845 | 0 |
| 26-Oct-2022 | 107.62 | 111.43 | 105.71 | 105.71 | 1,920,660 | 0 |
| 25-Oct-2022 | 109.52 | 110.48 | 108.57 | 108.57 | 1,219,050 | 0 |
| 24-Oct-2022 | 112.38 | 112.38 | 103.81 | 110.48 | 1,196,160 | 0 |
| 21-Oct-2022 | 112.38 | 113.33 | 111.43 | 112.38 | 637,560 | 0 |
| 20-Oct-2022 | 112.38 | 114.29 | 111.43 | 113.33 | 1,153,320 | 0 |
| 19-Oct-2022 | 112.38 | 112.38 | 109.52 | 112.38 | 751,485 | 0 |
| 18-Oct-2022 | 112.38 | 114.29 | 111.43 | 112.38 | 641,130 | 0 |
| 17-Oct-2022 | 114.29 | 114.29 | 109.52 | 114.29 | 886,830 | 0 |
| 14-Oct-2022 | 107.62 | 113.33 | 107.62 | 113.33 | 1,096,410 | 0 |
| 13-Oct-2022 | 112.38 | 112.38 | 107.62 | 112.38 | 813,540 | 0 |
| 12-Oct-2022 | 113.33 | 114.29 | 111.43 | 112.38 | 519,960 | 0 |
| 11-Oct-2022 | 116.19 | 116.19 | 111.43 | 114.29 | 1,615,110 | 0 |
| 10-Oct-2022 | 114.29 | 116.19 | 113.33 | 115.24 | 465,675 | 0 |
| 07-Oct-2022 | 113.33 | 115.24 | 113.33 | 114.29 | 389,550 | 0 |
| 06-Oct-2022 | 115.24 | 116.19 | 113.33 | 114.29 | 1,251,495 | 0 |
| 05-Oct-2022 | 115.24 | 116.19 | 112.38 | 115.24 | 1,400,070 | 0 |
| 04-Oct-2022 | 114.29 | 116.19 | 112.38 | 115.24 | 2,473,800 | 0 |
| 03-Oct-2022 | 113.33 | 114.29 | 112.38 | 114.29 | 659,505 | 0 |
| 30-Sep-2022 | 115.24 | 117.14 | 113.33 | 114.29 | 1,512,315 | 0 |
| 29-Sep-2022 | 113.33 | 116.19 | 111.43 | 114.29 | 2,904,825 | 0 |
| 28-Sep-2022 | 114.29 | 114.29 | 110.48 | 113.33 | 573,720 | 0 |
| 27-Sep-2022 | 111.43 | 115.24 | 111.43 | 114.29 | 4,284,630 | 0 |
| 26-Sep-2022 | 100.00 | 118.10 | 100.00 | 115.24 | 5,850,705 | 0 |
| 23-Sep-2022 | 110.48 | 110.48 | 108.57 | 108.57 | 2,598,750 | 0 |
| 22-Sep-2022 | 117.14 | 120.00 | 109.52 | 109.52 | 11,672,115 | 0 |
| 21-Sep-2022 | 120.95 | 122.86 | 117.14 | 118.10 | 904,575 | 0 |
| 20-Sep-2022 | 126.67 | 127.62 | 120.00 | 120.00 | 2,808,540 | 0 |
| 19-Sep-2022 | 123.81 | 126.67 | 120.00 | 126.67 | 8,716,155 | 0 |
| 16-Sep-2022 | 129.52 | 136.19 | 121.90 | 123.81 | 21,076,440 | 0 |
| 15-Sep-2022 | 133.33 | 133.33 | 126.67 | 126.67 | 8,105,055 | 0 |
| 14-Sep-2022 | 133.33 | 136.19 | 130.48 | 134.29 | 9,099,510 | 0 |
| 13-Sep-2022 | 142.86 | 147.62 | 128.57 | 135.24 | 16,054,290 | 0 |
| 12-Sep-2022 | 133.33 | 139.05 | 133.33 | 138.10 | 37,499,595 | 0 |
| 09-Sep-2022 | 124.76 | 126.67 | 119.05 | 126.67 | 25,199,580 | 0 |
| 08-Sep-2022 | 104.76 | 115.24 | 104.76 | 115.24 | 18,850,545 | 0 |
| 07-Sep-2022 | 103.81 | 104.76 | 100.00 | 104.76 | 12,234,285 | 0 |
| 06-Sep-2022 | 103.81 | 104.76 | 100.95 | 103.81 | 2,679,075 | 0 |
| 05-Sep-2022 | 102.86 | 105.71 | 100.00 | 104.76 | 2,958,375 | 0 |
| 02-Sep-2022 | 109.52 | 111.43 | 102.86 | 102.86 | 15,986,880 | 0 |
| 01-Sep-2022 | 110.48 | 112.38 | 106.67 | 109.52 | 3,901,380 | 0 |
| 31-Aug-2022 | 111.43 | 112.38 | 108.57 | 112.38 | 2,732,520 | 0 |
| 30-Aug-2022 | 112.38 | 115.24 | 107.62 | 111.43 | 10,470,915 | 0 |
| 29-Aug-2022 | 103.81 | 113.33 | 103.81 | 112.38 | 6,506,430 | 0 |
| 26-Aug-2022 | 123.81 | 123.81 | 110.48 | 110.48 | 15,215,340 | 0 |
| 25-Aug-2022 | 114.29 | 119.05 | 114.29 | 118.10 | 2,231,775 | 0 |
| 24-Aug-2022 | 113.33 | 121.90 | 113.33 | 120.00 | 2,833,005 | 0 |
| 23-Aug-2022 | 121.90 | 121.90 | 115.24 | 120.95 | 5,106,570 | 0 |
| 22-Aug-2022 | 112.38 | 122.86 | 112.38 | 119.05 | 8,085,945 | 0 |
| 19-Aug-2022 | 127.62 | 127.62 | 116.19 | 120.00 | 28,193,025 | 0 |
| 18-Aug-2022 | 127.62 | 131.43 | 127.62 | 127.62 | 14,213,220 | 0 |
| 16-Aug-2022 | 158.10 | 160.00 | 140.95 | 140.95 | 53,709,285 | 0 |
| 15-Aug-2022 | 142.86 | 156.19 | 140.00 | 156.19 | 20,589,450 | 0 |
| 12-Aug-2022 | 148.57 | 155.24 | 144.76 | 155.24 | 18,750,060 | 0 |
| 11-Aug-2022 | 161.90 | 161.90 | 147.62 | 160.00 | 14,629,440 | 0 |