| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 143.00 | 145.00 | 133.00 | 133.00 | 180,672,000 | 0 |
| 04-Jan-2023 | 143.00 | 151.00 | 141.00 | 142.00 | 152,971,500 | 0 |
| 03-Jan-2023 | 145.00 | 147.00 | 140.00 | 142.00 | 21,905,000 | 0 |
| 02-Jan-2023 | 140.00 | 145.00 | 139.00 | 144.00 | 114,605,500 | 0 |
| 30-Dec-2022 | 145.00 | 148.00 | 140.00 | 140.00 | 75,363,500 | 0 |
| 29-Dec-2022 | 147.00 | 149.00 | 143.00 | 143.00 | 88,438,000 | 0 |
| 28-Dec-2022 | 155.00 | 163.00 | 147.00 | 147.00 | 149,734,700 | 0 |
| 27-Dec-2022 | 151.00 | 156.00 | 146.00 | 153.00 | 169,124,000 | 0 |
| 26-Dec-2022 | 150.00 | 152.00 | 142.00 | 150.00 | 105,656,600 | 0 |
| 23-Dec-2022 | 156.00 | 159.00 | 148.00 | 149.00 | 74,191,500 | 0 |
| 22-Dec-2022 | 153.00 | 174.00 | 149.00 | 155.00 | 325,131,400 | 0 |
| 21-Dec-2022 | 163.00 | 165.00 | 150.00 | 153.00 | 24,297,100 | 0 |
| 20-Dec-2022 | 166.00 | 167.00 | 161.00 | 161.00 | 13,551,300 | 0 |
| 19-Dec-2022 | 158.00 | 168.00 | 156.00 | 165.00 | 199,189,500 | 0 |
| 16-Dec-2022 | 155.00 | 163.00 | 151.00 | 157.00 | 164,224,500 | 0 |
| 15-Dec-2022 | 150.00 | 160.00 | 148.00 | 153.00 | 208,535,800 | 0 |
| 14-Dec-2022 | 149.00 | 154.00 | 147.00 | 150.00 | 72,452,200 | 0 |
| 13-Dec-2022 | 144.00 | 154.00 | 140.00 | 149.00 | 83,858,800 | 0 |
| 12-Dec-2022 | 150.00 | 155.00 | 142.00 | 143.00 | 14,200,200 | 0 |
| 09-Dec-2022 | 155.00 | 155.00 | 147.00 | 150.00 | 9,957,100 | 0 |
| 08-Dec-2022 | 154.00 | 157.00 | 150.00 | 155.00 | 11,507,200 | 0 |
| 07-Dec-2022 | 155.00 | 162.00 | 147.00 | 155.00 | 63,514,800 | 0 |
| 06-Dec-2022 | 158.00 | 162.00 | 150.00 | 155.00 | 46,011,200 | 0 |
| 05-Dec-2022 | 154.00 | 165.00 | 151.00 | 158.00 | 59,129,300 | 0 |
| 02-Dec-2022 | 171.00 | 171.00 | 161.00 | 161.00 | 32,214,300 | 0 |
| 01-Dec-2022 | 185.00 | 192.00 | 173.00 | 173.00 | 418,638,700 | 0 |
| 30-Nov-2022 | 176.00 | 195.00 | 174.00 | 185.00 | 373,109,400 | 0 |
| 29-Nov-2022 | 166.00 | 183.00 | 160.00 | 177.00 | 384,260,700 | 0 |
| 28-Nov-2022 | 154.00 | 182.00 | 144.00 | 166.00 | 315,347,000 | 0 |
| 25-Nov-2022 | 140.00 | 155.00 | 138.00 | 154.00 | 210,437,700 | 0 |
| 24-Nov-2022 | 142.00 | 144.00 | 138.00 | 139.00 | 53,768,700 | 0 |
| 23-Nov-2022 | 145.00 | 149.00 | 141.00 | 142.00 | 161,769,700 | 0 |
| 22-Nov-2022 | 143.00 | 153.00 | 142.00 | 144.00 | 110,384,100 | 0 |
| 21-Nov-2022 | 138.00 | 144.00 | 138.00 | 142.00 | 292,232,200 | 0 |
| 18-Nov-2022 | 140.00 | 143.00 | 138.00 | 138.00 | 56,891,600 | 0 |
| 17-Nov-2022 | 140.00 | 141.00 | 137.00 | 140.00 | 11,665,600 | 0 |
| 16-Nov-2022 | 143.00 | 143.00 | 134.00 | 140.00 | 53,003,700 | 0 |
| 15-Nov-2022 | 140.00 | 146.00 | 140.00 | 142.00 | 184,791,400 | 0 |
| 14-Nov-2022 | 141.00 | 141.00 | 138.00 | 140.00 | 11,513,300 | 0 |
| 11-Nov-2022 | 146.00 | 146.00 | 139.00 | 139.00 | 58,256,900 | 0 |
| 10-Nov-2022 | 142.00 | 146.00 | 138.00 | 145.00 | 61,908,000 | 0 |
| 09-Nov-2022 | 151.00 | 156.00 | 145.00 | 145.00 | 325,152,300 | 0 |
| 08-Nov-2022 | 152.00 | 157.00 | 149.00 | 151.00 | 166,674,200 | 0 |
| 07-Nov-2022 | 145.00 | 159.00 | 143.00 | 151.00 | 407,030,600 | 0 |
| 04-Nov-2022 | 150.00 | 150.00 | 144.00 | 144.00 | 53,520,900 | 0 |
| 03-Nov-2022 | 145.00 | 149.00 | 143.00 | 148.00 | 49,050,600 | 0 |
| 02-Nov-2022 | 149.00 | 152.00 | 146.00 | 146.00 | 109,118,000 | 0 |
| 01-Nov-2022 | 155.00 | 157.00 | 148.00 | 148.00 | 14,763,800 | 0 |
| 31-Oct-2022 | 151.00 | 157.00 | 145.00 | 154.00 | 124,214,900 | 0 |
| 28-Oct-2022 | 159.00 | 160.00 | 151.00 | 151.00 | 35,426,400 | 0 |
| 27-Oct-2022 | 152.00 | 159.00 | 150.00 | 158.00 | 193,746,400 | 0 |
| 26-Oct-2022 | 151.00 | 154.00 | 150.00 | 152.00 | 84,723,200 | 0 |
| 25-Oct-2022 | 155.00 | 158.00 | 150.00 | 151.00 | 140,430,000 | 0 |
| 24-Oct-2022 | 163.00 | 164.00 | 153.00 | 155.00 | 212,397,000 | 0 |
| 21-Oct-2022 | 158.00 | 161.00 | 150.00 | 160.00 | 41,150,800 | 0 |
| 20-Oct-2022 | 143.00 | 156.00 | 143.00 | 156.00 | 186,881,300 | 0 |
| 19-Oct-2022 | 154.00 | 155.00 | 153.00 | 153.00 | 120,019,000 | 0 |
| 18-Oct-2022 | 176.00 | 182.00 | 164.00 | 164.00 | 244,902,500 | 0 |
| 17-Oct-2022 | 189.00 | 189.00 | 176.00 | 176.00 | 15,750,100 | 0 |
| 14-Oct-2022 | 189.00 | 193.00 | 180.00 | 189.00 | 148,857,700 | 0 |
| 13-Oct-2022 | 180.00 | 188.00 | 173.00 | 187.00 | 216,946,200 | 0 |
| 12-Oct-2022 | 173.00 | 178.00 | 173.00 | 178.00 | 198,222,600 | 0 |
| 11-Oct-2022 | 186.00 | 186.00 | 186.00 | 186.00 | 184,702,200 | 0 |
| 10-Oct-2022 | 210.00 | 210.00 | 200.00 | 200.00 | 487,946,800 | 0 |
| 07-Oct-2022 | 216.00 | 218.00 | 202.00 | 214.00 | 389,795,900 | 0 |
| 06-Oct-2022 | 216.00 | 222.00 | 202.00 | 216.00 | 427,590,900 | 0 |
| 05-Oct-2022 | 220.00 | 226.00 | 216.00 | 216.00 | 83,452,200 | 0 |
| 04-Oct-2022 | 218.00 | 224.00 | 204.00 | 220.00 | 101,633,100 | 0 |
| 03-Oct-2022 | 234.00 | 240.00 | 218.00 | 218.00 | 135,326,300 | 0 |
| 30-Sep-2022 | 240.00 | 250.00 | 222.00 | 234.00 | 136,152,100 | 0 |
| 29-Sep-2022 | 236.00 | 248.00 | 226.00 | 238.00 | 78,186,600 | 0 |
| 28-Sep-2022 | 234.00 | 244.00 | 228.00 | 232.00 | 66,052,200 | 0 |
| 27-Sep-2022 | 262.00 | 290.00 | 244.00 | 244.00 | 264,241,800 | 0 |
| 26-Sep-2022 | 202.00 | 266.00 | 202.00 | 262.00 | 321,817,000 | 0 |
| 23-Sep-2022 | 214.00 | 222.00 | 206.00 | 214.00 | 115,304,100 | 0 |
| 22-Sep-2022 | 214.00 | 224.00 | 210.00 | 214.00 | 240,685,100 | 0 |
| 21-Sep-2022 | 208.00 | 216.00 | 204.00 | 212.00 | 87,153,300 | 0 |
| 20-Sep-2022 | 208.00 | 212.00 | 200.00 | 208.00 | 54,327,500 | 0 |
| 19-Sep-2022 | 204.00 | 210.00 | 200.00 | 206.00 | 41,510,300 | 0 |
| 16-Sep-2022 | 224.00 | 226.00 | 210.00 | 210.00 | 278,297,800 | 0 |
| 15-Sep-2022 | 218.00 | 232.00 | 214.00 | 224.00 | 166,452,400 | 0 |
| 14-Sep-2022 | 226.00 | 226.00 | 214.00 | 216.00 | 26,768,800 | 0 |
| 13-Sep-2022 | 222.00 | 228.00 | 218.00 | 224.00 | 115,622,100 | 0 |
| 12-Sep-2022 | 234.00 | 234.00 | 220.00 | 222.00 | 64,260,400 | 0 |
| 09-Sep-2022 | 224.00 | 230.00 | 220.00 | 228.00 | 83,556,300 | 0 |
| 08-Sep-2022 | 228.00 | 234.00 | 218.00 | 224.00 | 274,132,700 | 0 |
| 07-Sep-2022 | 216.00 | 228.00 | 216.00 | 220.00 | 182,314,600 | 0 |
| 06-Sep-2022 | 252.00 | 286.00 | 232.00 | 232.00 | 403,064,800 | 0 |
| 05-Sep-2022 | 232.00 | 248.00 | 230.00 | 248.00 | 268,154,400 | 0 |
| 02-Sep-2022 | 228.00 | 238.00 | 226.00 | 232.00 | 257,005,100 | 0 |
| 01-Sep-2022 | 220.00 | 228.00 | 216.00 | 226.00 | 234,636,000 | 0 |
| 31-Aug-2022 | 224.00 | 224.00 | 210.00 | 220.00 | 106,879,700 | 0 |
| 30-Aug-2022 | 238.00 | 246.00 | 220.00 | 220.00 | 253,632,000 | 0 |
| 29-Aug-2022 | 214.00 | 238.00 | 210.00 | 236.00 | 233,116,600 | 0 |
| 26-Aug-2022 | 228.00 | 228.00 | 212.00 | 214.00 | 98,641,500 | 0 |
| 25-Aug-2022 | 208.00 | 226.00 | 208.00 | 224.00 | 236,406,000 | 0 |
| 24-Aug-2022 | 220.00 | 220.00 | 206.00 | 208.00 | 77,416,200 | 0 |
| 23-Aug-2022 | 236.00 | 252.00 | 220.00 | 220.00 | 226,996,400 | 0 |
| 22-Aug-2022 | 208.00 | 246.00 | 206.00 | 236.00 | 460,325,600 | 0 |
| 19-Aug-2022 | 220.00 | 220.00 | 210.00 | 210.00 | 295,407,500 | 0 |