| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 312.00 | 320.00 | 304.00 | 316.00 | 31,083,700 | 0 |
| 28-Dec-2022 | 292.00 | 318.00 | 284.00 | 312.00 | 52,861,300 | 0 |
| 27-Dec-2022 | 274.00 | 294.00 | 270.00 | 292.00 | 39,419,700 | 0 |
| 26-Dec-2022 | 266.00 | 272.00 | 264.00 | 270.00 | 4,576,200 | 0 |
| 23-Dec-2022 | 264.00 | 278.00 | 246.00 | 266.00 | 24,369,900 | 0 |
| 22-Dec-2022 | 258.00 | 266.00 | 250.00 | 264.00 | 11,389,600 | 0 |
| 21-Dec-2022 | 256.00 | 258.00 | 250.00 | 256.00 | 4,090,600 | 0 |
| 20-Dec-2022 | 252.00 | 266.00 | 240.00 | 254.00 | 22,523,600 | 0 |
| 19-Dec-2022 | 238.00 | 262.00 | 236.00 | 252.00 | 36,255,200 | 0 |
| 16-Dec-2022 | 242.00 | 250.00 | 226.00 | 238.00 | 9,354,900 | 0 |
| 15-Dec-2022 | 244.00 | 260.00 | 242.00 | 242.00 | 11,887,000 | 0 |
| 14-Dec-2022 | 250.00 | 250.00 | 242.00 | 244.00 | 5,971,500 | 0 |
| 13-Dec-2022 | 240.00 | 252.00 | 238.00 | 250.00 | 7,506,000 | 0 |
| 12-Dec-2022 | 262.00 | 266.00 | 242.00 | 242.00 | 14,941,200 | 0 |
| 09-Dec-2022 | 254.00 | 262.00 | 246.00 | 260.00 | 14,669,100 | 0 |
| 08-Dec-2022 | 268.00 | 270.00 | 250.00 | 252.00 | 18,070,200 | 0 |
| 07-Dec-2022 | 272.00 | 274.00 | 260.00 | 268.00 | 15,480,000 | 0 |
| 06-Dec-2022 | 256.00 | 276.00 | 246.00 | 272.00 | 37,516,400 | 0 |
| 05-Dec-2022 | 248.00 | 264.00 | 244.00 | 256.00 | 15,451,500 | 0 |
| 02-Dec-2022 | 264.00 | 268.00 | 246.00 | 248.00 | 18,470,000 | 0 |
| 01-Dec-2022 | 246.00 | 270.00 | 236.00 | 262.00 | 52,323,300 | 0 |
| 30-Nov-2022 | 246.00 | 252.00 | 240.00 | 246.00 | 7,806,700 | 0 |
| 29-Nov-2022 | 254.00 | 262.00 | 242.00 | 244.00 | 31,199,500 | 0 |
| 28-Nov-2022 | 218.00 | 258.00 | 216.00 | 254.00 | 75,657,900 | 0 |
| 25-Nov-2022 | 218.00 | 222.00 | 214.00 | 218.00 | 3,664,400 | 0 |
| 24-Nov-2022 | 216.00 | 218.00 | 212.00 | 218.00 | 2,694,400 | 0 |
| 23-Nov-2022 | 218.00 | 218.00 | 214.00 | 216.00 | 942,400 | 0 |
| 22-Nov-2022 | 220.00 | 220.00 | 216.00 | 216.00 | 2,272,500 | 0 |
| 21-Nov-2022 | 218.00 | 220.00 | 216.00 | 218.00 | 1,526,100 | 0 |
| 18-Nov-2022 | 214.00 | 220.00 | 214.00 | 218.00 | 1,824,200 | 0 |
| 17-Nov-2022 | 212.00 | 216.00 | 210.00 | 214.00 | 1,416,100 | 0 |
| 16-Nov-2022 | 216.00 | 220.00 | 210.00 | 212.00 | 2,887,900 | 0 |
| 15-Nov-2022 | 220.00 | 222.00 | 216.00 | 216.00 | 3,491,000 | 0 |
| 14-Nov-2022 | 222.00 | 222.00 | 216.00 | 220.00 | 2,253,700 | 0 |
| 11-Nov-2022 | 216.00 | 224.00 | 214.00 | 220.00 | 4,195,600 | 0 |
| 10-Nov-2022 | 222.00 | 226.00 | 216.00 | 216.00 | 5,192,400 | 0 |
| 09-Nov-2022 | 218.00 | 226.00 | 214.00 | 222.00 | 9,237,700 | 0 |
| 08-Nov-2022 | 214.00 | 218.00 | 210.00 | 218.00 | 6,073,700 | 0 |
| 07-Nov-2022 | 204.00 | 214.00 | 202.00 | 212.00 | 4,704,700 | 0 |
| 04-Nov-2022 | 199.00 | 204.00 | 197.00 | 204.00 | 3,968,200 | 0 |
| 03-Nov-2022 | 204.00 | 204.00 | 194.00 | 199.00 | 8,121,000 | 0 |
| 02-Nov-2022 | 208.00 | 212.00 | 199.00 | 204.00 | 5,350,200 | 0 |
| 01-Nov-2022 | 210.00 | 214.00 | 204.00 | 208.00 | 2,220,300 | 0 |
| 31-Oct-2022 | 212.00 | 214.00 | 202.00 | 210.00 | 4,722,300 | 0 |
| 28-Oct-2022 | 210.00 | 212.00 | 204.00 | 210.00 | 2,754,000 | 0 |
| 27-Oct-2022 | 208.00 | 210.00 | 202.00 | 208.00 | 1,142,200 | 0 |
| 26-Oct-2022 | 206.00 | 212.00 | 206.00 | 208.00 | 2,560,600 | 0 |
| 25-Oct-2022 | 212.00 | 212.00 | 202.00 | 210.00 | 3,240,000 | 0 |
| 24-Oct-2022 | 208.00 | 212.00 | 204.00 | 212.00 | 3,514,900 | 0 |
| 21-Oct-2022 | 199.00 | 210.00 | 196.00 | 208.00 | 3,831,400 | 0 |
| 20-Oct-2022 | 196.00 | 202.00 | 195.00 | 200.00 | 1,282,200 | 0 |
| 19-Oct-2022 | 195.00 | 197.00 | 194.00 | 196.00 | 524,200 | 0 |
| 18-Oct-2022 | 196.00 | 198.00 | 194.00 | 195.00 | 1,263,000 | 0 |
| 17-Oct-2022 | 195.00 | 200.00 | 192.00 | 196.00 | 2,844,100 | 0 |
| 14-Oct-2022 | 198.00 | 198.00 | 191.00 | 195.00 | 3,628,300 | 0 |
| 13-Oct-2022 | 199.00 | 202.00 | 196.00 | 198.00 | 1,917,100 | 0 |
| 12-Oct-2022 | 206.00 | 206.00 | 196.00 | 199.00 | 6,234,800 | 0 |
| 11-Oct-2022 | 206.00 | 210.00 | 202.00 | 204.00 | 1,899,200 | 0 |
| 10-Oct-2022 | 210.00 | 210.00 | 202.00 | 206.00 | 1,825,900 | 0 |
| 07-Oct-2022 | 204.00 | 216.00 | 202.00 | 208.00 | 8,079,100 | 0 |
| 06-Oct-2022 | 212.00 | 212.00 | 195.00 | 204.00 | 5,192,200 | 0 |
| 05-Oct-2022 | 210.00 | 214.00 | 206.00 | 208.00 | 4,731,300 | 0 |
| 04-Oct-2022 | 216.00 | 224.00 | 208.00 | 208.00 | 15,608,000 | 0 |
| 03-Oct-2022 | 199.00 | 218.00 | 193.00 | 216.00 | 13,680,600 | 0 |
| 30-Sep-2022 | 216.00 | 232.00 | 199.00 | 199.00 | 59,429,800 | 0 |
| 29-Sep-2022 | 189.00 | 224.00 | 186.00 | 210.00 | 80,979,700 | 0 |
| 28-Sep-2022 | 194.00 | 194.00 | 189.00 | 189.00 | 2,341,700 | 0 |
| 27-Sep-2022 | 198.00 | 198.00 | 184.00 | 189.00 | 6,794,700 | 0 |
| 26-Sep-2022 | 181.00 | 208.00 | 181.00 | 195.00 | 22,408,300 | 0 |
| 23-Sep-2022 | 184.00 | 186.00 | 177.00 | 180.00 | 8,809,900 | 0 |
| 22-Sep-2022 | 188.00 | 189.00 | 183.00 | 184.00 | 2,842,100 | 0 |
| 21-Sep-2022 | 191.00 | 191.00 | 187.00 | 188.00 | 2,709,900 | 0 |
| 20-Sep-2022 | 195.00 | 196.00 | 190.00 | 190.00 | 1,685,900 | 0 |
| 19-Sep-2022 | 198.00 | 198.00 | 192.00 | 194.00 | 3,144,600 | 0 |
| 16-Sep-2022 | 204.00 | 208.00 | 193.00 | 198.00 | 8,433,500 | 0 |
| 15-Sep-2022 | 206.00 | 208.00 | 204.00 | 204.00 | 2,715,000 | 0 |
| 14-Sep-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 3,669,300 | 0 |
| 13-Sep-2022 | 216.00 | 216.00 | 208.00 | 208.00 | 2,049,600 | 0 |
| 12-Sep-2022 | 208.00 | 210.00 | 208.00 | 208.00 | 1,441,700 | 0 |
| 09-Sep-2022 | 210.00 | 210.00 | 206.00 | 210.00 | 1,734,800 | 0 |
| 08-Sep-2022 | 208.00 | 212.00 | 206.00 | 210.00 | 4,189,000 | 0 |
| 07-Sep-2022 | 210.00 | 212.00 | 208.00 | 208.00 | 2,706,300 | 0 |
| 06-Sep-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 2,990,200 | 0 |
| 05-Sep-2022 | 210.00 | 214.00 | 208.00 | 212.00 | 2,902,000 | 0 |
| 02-Sep-2022 | 208.00 | 218.00 | 208.00 | 210.00 | 6,047,600 | 0 |
| 01-Sep-2022 | 208.00 | 214.00 | 208.00 | 208.00 | 2,240,700 | 0 |
| 31-Aug-2022 | 210.00 | 214.00 | 206.00 | 208.00 | 3,368,700 | 0 |
| 30-Aug-2022 | 212.00 | 212.00 | 204.00 | 208.00 | 5,662,600 | 0 |
| 29-Aug-2022 | 210.00 | 214.00 | 208.00 | 210.00 | 3,633,700 | 0 |
| 26-Aug-2022 | 214.00 | 216.00 | 210.00 | 210.00 | 2,546,800 | 0 |
| 25-Aug-2022 | 218.00 | 218.00 | 210.00 | 214.00 | 2,640,700 | 0 |
| 24-Aug-2022 | 218.00 | 220.00 | 214.00 | 216.00 | 3,516,400 | 0 |
| 23-Aug-2022 | 212.00 | 226.00 | 210.00 | 218.00 | 10,592,400 | 0 |
| 22-Aug-2022 | 218.00 | 218.00 | 210.00 | 212.00 | 7,117,000 | 0 |
| 19-Aug-2022 | 232.00 | 234.00 | 216.00 | 216.00 | 24,553,500 | 0 |
| 18-Aug-2022 | 214.00 | 234.00 | 210.00 | 230.00 | 51,048,900 | 0 |
| 16-Aug-2022 | 210.00 | 214.00 | 204.00 | 214.00 | 5,841,500 | 0 |
| 15-Aug-2022 | 214.00 | 222.00 | 204.00 | 210.00 | 7,528,600 | 0 |
| 12-Aug-2022 | 214.00 | 218.00 | 214.00 | 214.00 | 4,531,200 | 0 |
| 11-Aug-2022 | 228.00 | 230.00 | 214.00 | 214.00 | 18,570,700 | 0 |