| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 129.00 | 129.00 | 126.00 | 127.00 | 3,263,800 | 0 |
| 28-Dec-2022 | 129.00 | 130.00 | 127.00 | 129.00 | 3,312,000 | 0 |
| 27-Dec-2022 | 126.00 | 131.00 | 126.00 | 129.00 | 8,989,000 | 0 |
| 26-Dec-2022 | 133.00 | 133.00 | 127.00 | 127.00 | 7,675,600 | 0 |
| 23-Dec-2022 | 130.00 | 134.00 | 130.00 | 133.00 | 11,961,000 | 0 |
| 22-Dec-2022 | 135.00 | 135.00 | 129.00 | 131.00 | 4,199,100 | 0 |
| 21-Dec-2022 | 129.00 | 133.00 | 127.00 | 132.00 | 14,557,900 | 0 |
| 20-Dec-2022 | 132.00 | 132.00 | 129.00 | 129.00 | 3,513,800 | 0 |
| 19-Dec-2022 | 129.00 | 131.00 | 125.00 | 131.00 | 11,258,500 | 0 |
| 16-Dec-2022 | 132.00 | 134.00 | 129.00 | 129.00 | 5,330,000 | 0 |
| 15-Dec-2022 | 134.00 | 135.00 | 130.00 | 132.00 | 8,711,100 | 0 |
| 14-Dec-2022 | 133.00 | 137.00 | 131.00 | 134.00 | 31,091,500 | 0 |
| 13-Dec-2022 | 133.00 | 134.00 | 128.00 | 133.00 | 10,848,200 | 0 |
| 12-Dec-2022 | 131.00 | 134.00 | 127.00 | 133.00 | 12,801,700 | 0 |
| 09-Dec-2022 | 134.00 | 135.00 | 129.00 | 131.00 | 13,283,000 | 0 |
| 08-Dec-2022 | 133.00 | 134.00 | 130.00 | 133.00 | 7,284,700 | 0 |
| 07-Dec-2022 | 134.00 | 134.00 | 130.00 | 134.00 | 9,556,500 | 0 |
| 06-Dec-2022 | 126.00 | 136.00 | 123.00 | 133.00 | 41,127,000 | 0 |
| 05-Dec-2022 | 130.00 | 130.00 | 124.00 | 126.00 | 4,339,300 | 0 |
| 02-Dec-2022 | 131.00 | 131.00 | 128.00 | 130.00 | 4,931,500 | 0 |
| 01-Dec-2022 | 134.00 | 135.00 | 130.00 | 131.00 | 6,799,300 | 0 |
| 30-Nov-2022 | 132.00 | 136.00 | 129.00 | 133.00 | 16,242,800 | 0 |
| 29-Nov-2022 | 132.00 | 133.00 | 128.00 | 132.00 | 9,937,700 | 0 |
| 28-Nov-2022 | 129.00 | 134.00 | 128.00 | 131.00 | 11,477,100 | 0 |
| 25-Nov-2022 | 122.00 | 132.00 | 122.00 | 129.00 | 12,457,300 | 0 |
| 24-Nov-2022 | 130.00 | 130.00 | 123.00 | 127.00 | 8,139,400 | 0 |
| 23-Nov-2022 | 133.00 | 133.00 | 129.00 | 130.00 | 6,473,200 | 0 |
| 22-Nov-2022 | 135.00 | 135.00 | 132.00 | 133.00 | 4,603,200 | 0 |
| 21-Nov-2022 | 135.00 | 135.00 | 131.00 | 135.00 | 4,891,400 | 0 |
| 18-Nov-2022 | 136.00 | 136.00 | 132.00 | 134.00 | 8,139,200 | 0 |
| 17-Nov-2022 | 135.00 | 135.00 | 132.00 | 133.00 | 2,277,000 | 0 |
| 16-Nov-2022 | 138.00 | 138.00 | 132.00 | 135.00 | 5,775,500 | 0 |
| 15-Nov-2022 | 135.00 | 142.00 | 133.00 | 137.00 | 33,946,700 | 0 |
| 14-Nov-2022 | 133.00 | 138.00 | 126.00 | 135.00 | 15,759,700 | 0 |
| 11-Nov-2022 | 132.00 | 136.00 | 132.00 | 133.00 | 5,373,600 | 0 |
| 10-Nov-2022 | 139.00 | 139.00 | 133.00 | 133.00 | 4,314,300 | 0 |
| 09-Nov-2022 | 135.00 | 140.00 | 133.00 | 136.00 | 10,359,600 | 0 |
| 08-Nov-2022 | 143.00 | 144.00 | 135.00 | 135.00 | 8,364,100 | 0 |
| 07-Nov-2022 | 137.00 | 144.00 | 132.00 | 142.00 | 34,464,200 | 0 |
| 04-Nov-2022 | 135.00 | 140.00 | 131.00 | 136.00 | 15,711,900 | 0 |
| 03-Nov-2022 | 133.00 | 142.00 | 133.00 | 135.00 | 13,469,000 | 0 |
| 02-Nov-2022 | 144.00 | 146.00 | 139.00 | 139.00 | 8,578,700 | 0 |
| 01-Nov-2022 | 146.00 | 151.00 | 136.00 | 144.00 | 21,887,200 | 0 |
| 31-Oct-2022 | 153.00 | 154.00 | 143.00 | 146.00 | 27,714,700 | 0 |
| 28-Oct-2022 | 164.00 | 164.00 | 153.00 | 153.00 | 27,670,000 | 0 |
| 27-Oct-2022 | 173.00 | 174.00 | 161.00 | 164.00 | 31,461,500 | 0 |
| 26-Oct-2022 | 174.00 | 176.00 | 171.00 | 173.00 | 10,858,200 | 0 |
| 25-Oct-2022 | 174.00 | 176.00 | 171.00 | 174.00 | 17,704,800 | 0 |
| 24-Oct-2022 | 173.00 | 178.00 | 172.00 | 174.00 | 52,416,000 | 0 |
| 21-Oct-2022 | 173.00 | 176.00 | 171.00 | 173.00 | 10,859,400 | 0 |
| 20-Oct-2022 | 174.00 | 175.00 | 170.00 | 173.00 | 29,733,800 | 0 |
| 19-Oct-2022 | 169.00 | 182.00 | 164.00 | 174.00 | 202,052,300 | 0 |
| 18-Oct-2022 | 171.00 | 171.00 | 162.00 | 168.00 | 19,942,000 | 0 |
| 17-Oct-2022 | 164.00 | 171.00 | 153.00 | 169.00 | 43,641,000 | 0 |
| 14-Oct-2022 | 172.00 | 172.00 | 164.00 | 164.00 | 7,913,700 | 0 |
| 13-Oct-2022 | 171.00 | 172.00 | 162.00 | 168.00 | 17,360,700 | 0 |
| 12-Oct-2022 | 178.00 | 179.00 | 166.00 | 171.00 | 74,880,200 | 0 |
| 11-Oct-2022 | 171.00 | 180.00 | 170.00 | 178.00 | 134,849,600 | 0 |
| 10-Oct-2022 | 165.00 | 172.00 | 162.00 | 170.00 | 33,825,000 | 0 |
| 07-Oct-2022 | 166.00 | 174.00 | 161.00 | 165.00 | 75,104,300 | 0 |
| 06-Oct-2022 | 161.00 | 164.00 | 158.00 | 164.00 | 17,983,800 | 0 |
| 05-Oct-2022 | 156.00 | 160.00 | 156.00 | 159.00 | 12,754,600 | 0 |
| 04-Oct-2022 | 155.00 | 163.00 | 152.00 | 156.00 | 53,965,800 | 0 |
| 03-Oct-2022 | 150.00 | 155.00 | 140.00 | 155.00 | 16,212,600 | 0 |
| 30-Sep-2022 | 159.00 | 159.00 | 148.00 | 150.00 | 30,710,500 | 0 |
| 29-Sep-2022 | 173.00 | 173.00 | 159.00 | 159.00 | 28,190,100 | 0 |
| 28-Sep-2022 | 166.00 | 172.00 | 165.00 | 170.00 | 44,549,900 | 0 |
| 27-Sep-2022 | 165.00 | 167.00 | 158.00 | 165.00 | 55,088,300 | 0 |
| 26-Sep-2022 | 179.00 | 179.00 | 165.00 | 165.00 | 33,357,100 | 0 |
| 23-Sep-2022 | 180.00 | 185.00 | 175.00 | 177.00 | 25,204,800 | 0 |
| 22-Sep-2022 | 180.00 | 183.00 | 176.00 | 178.00 | 27,661,800 | 0 |
| 21-Sep-2022 | 182.00 | 191.00 | 180.00 | 180.00 | 80,062,700 | 0 |
| 20-Sep-2022 | 190.00 | 191.00 | 177.00 | 181.00 | 145,932,000 | 0 |
| 19-Sep-2022 | 183.00 | 210.00 | 182.00 | 189.00 | 515,989,700 | 0 |
| 16-Sep-2022 | 166.00 | 202.00 | 166.00 | 183.00 | 634,066,900 | 0 |
| 15-Sep-2022 | 168.00 | 171.00 | 163.00 | 166.00 | 43,658,000 | 0 |
| 14-Sep-2022 | 169.00 | 174.00 | 165.00 | 168.00 | 24,878,100 | 0 |
| 13-Sep-2022 | 178.00 | 180.00 | 172.00 | 172.00 | 45,011,200 | 0 |
| 12-Sep-2022 | 178.00 | 181.00 | 166.00 | 178.00 | 87,617,600 | 0 |
| 09-Sep-2022 | 175.00 | 180.00 | 171.00 | 178.00 | 78,680,100 | 0 |
| 08-Sep-2022 | 170.00 | 183.00 | 168.00 | 175.00 | 222,287,800 | 0 |
| 07-Sep-2022 | 168.00 | 171.00 | 157.00 | 170.00 | 91,853,600 | 0 |
| 06-Sep-2022 | 171.00 | 172.00 | 168.00 | 168.00 | 41,826,300 | 0 |
| 05-Sep-2022 | 167.00 | 171.00 | 163.00 | 171.00 | 64,238,700 | 0 |
| 02-Sep-2022 | 169.00 | 172.00 | 167.00 | 168.00 | 32,457,400 | 0 |
| 01-Sep-2022 | 169.00 | 172.00 | 167.00 | 170.00 | 77,429,100 | 0 |
| 31-Aug-2022 | 161.00 | 175.00 | 156.00 | 170.00 | 224,419,800 | 0 |
| 30-Aug-2022 | 155.00 | 164.00 | 152.00 | 161.00 | 167,565,700 | 0 |
| 29-Aug-2022 | 153.00 | 157.00 | 148.00 | 154.00 | 80,108,700 | 0 |
| 26-Aug-2022 | 154.00 | 157.00 | 148.00 | 152.00 | 115,220,500 | 0 |
| 25-Aug-2022 | 144.00 | 152.00 | 143.00 | 152.00 | 127,010,200 | 0 |
| 24-Aug-2022 | 154.00 | 161.00 | 142.00 | 143.00 | 372,980,100 | 0 |
| 23-Aug-2022 | 138.00 | 153.00 | 131.00 | 152.00 | 385,736,400 | 0 |
| 22-Aug-2022 | 131.00 | 149.00 | 129.00 | 137.00 | 487,254,100 | 0 |
| 19-Aug-2022 | 130.00 | 131.00 | 127.00 | 129.00 | 42,085,300 | 0 |
| 18-Aug-2022 | 129.00 | 138.00 | 123.00 | 129.00 | 193,797,400 | 0 |
| 16-Aug-2022 | 123.00 | 132.00 | 122.00 | 127.00 | 140,855,700 | 0 |
| 15-Aug-2022 | 119.00 | 125.00 | 119.00 | 122.00 | 55,738,600 | 0 |
| 12-Aug-2022 | 120.00 | 121.00 | 116.00 | 119.00 | 23,246,100 | 0 |
| 11-Aug-2022 | 116.00 | 126.00 | 114.00 | 119.00 | 97,710,100 | 0 |