| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 437.50 | 440.00 | 437.50 | 437.50 | 86,200 | 0 |
| 28-Dec-2022 | 430.00 | 435.00 | 427.50 | 432.50 | 203,600 | 0 |
| 27-Dec-2022 | 450.00 | 455.00 | 422.50 | 427.50 | 1,415,400 | 0 |
| 26-Dec-2022 | 462.50 | 462.50 | 450.00 | 452.50 | 270,200 | 0 |
| 23-Dec-2022 | 465.00 | 465.00 | 457.50 | 460.00 | 211,800 | 0 |
| 22-Dec-2022 | 472.50 | 472.50 | 465.00 | 465.00 | 94,000 | 0 |
| 21-Dec-2022 | 485.00 | 485.00 | 467.50 | 470.00 | 413,200 | 0 |
| 20-Dec-2022 | 462.50 | 477.50 | 462.50 | 477.50 | 1,228,800 | 0 |
| 19-Dec-2022 | 465.00 | 472.50 | 462.50 | 462.50 | 249,000 | 0 |
| 16-Dec-2022 | 472.50 | 472.50 | 460.00 | 460.00 | 252,800 | 0 |
| 15-Dec-2022 | 462.50 | 472.50 | 462.50 | 467.50 | 185,000 | 0 |
| 14-Dec-2022 | 460.00 | 462.50 | 460.00 | 462.50 | 322,000 | 0 |
| 13-Dec-2022 | 460.00 | 477.50 | 445.00 | 460.00 | 2,776,200 | 0 |
| 12-Dec-2022 | 465.00 | 470.00 | 457.50 | 460.00 | 939,000 | 0 |
| 09-Dec-2022 | 460.00 | 465.00 | 442.50 | 465.00 | 1,593,000 | 0 |
| 08-Dec-2022 | 465.00 | 465.00 | 450.00 | 460.00 | 1,423,400 | 0 |
| 07-Dec-2022 | 495.00 | 525.00 | 462.50 | 465.00 | 4,833,400 | 0 |
| 06-Dec-2022 | 472.50 | 495.00 | 467.50 | 495.00 | 3,446,200 | 0 |
| 05-Dec-2022 | 465.00 | 480.00 | 465.00 | 472.50 | 2,423,600 | 0 |
| 02-Dec-2022 | 470.00 | 485.00 | 455.00 | 465.00 | 1,285,600 | 0 |
| 01-Dec-2022 | 417.50 | 480.00 | 417.50 | 465.00 | 2,654,200 | 0 |
| 30-Nov-2022 | 410.00 | 422.50 | 405.00 | 415.00 | 2,168,000 | 0 |
| 29-Nov-2022 | 415.00 | 417.50 | 402.50 | 405.00 | 1,323,600 | 0 |
| 28-Nov-2022 | 410.00 | 425.00 | 402.50 | 412.50 | 3,475,000 | 0 |
| 25-Nov-2022 | 402.50 | 417.50 | 395.00 | 410.00 | 3,041,000 | 0 |
| 24-Nov-2022 | 410.00 | 427.50 | 402.50 | 405.00 | 614,000 | 0 |
| 23-Nov-2022 | 417.50 | 437.50 | 400.00 | 410.00 | 1,030,200 | 0 |
| 22-Nov-2022 | 390.00 | 447.50 | 377.50 | 412.50 | 4,167,400 | 0 |
| 21-Nov-2022 | 375.00 | 392.50 | 372.50 | 387.50 | 3,071,000 | 0 |
| 18-Nov-2022 | 370.00 | 380.00 | 357.50 | 372.50 | 3,442,200 | 0 |
| 17-Nov-2022 | 347.50 | 372.50 | 325.00 | 365.00 | 31,473,400 | 0 |
| 16-Nov-2022 | 342.50 | 350.00 | 342.50 | 347.50 | 129,400 | 0 |
| 15-Nov-2022 | 347.50 | 352.50 | 340.00 | 342.50 | 6,140,600 | 0 |
| 14-Nov-2022 | 350.00 | 357.50 | 337.50 | 347.50 | 20,692,000 | 0 |
| 11-Nov-2022 | 372.50 | 372.50 | 335.00 | 350.00 | 16,234,400 | 0 |
| 10-Nov-2022 | 355.00 | 422.50 | 350.00 | 355.00 | 1,776,000 | 0 |
| 09-Nov-2022 | 350.00 | 355.00 | 342.50 | 345.00 | 9,764,400 | 0 |
| 08-Nov-2022 | 347.50 | 355.00 | 337.50 | 352.50 | 6,667,400 | 0 |
| 07-Nov-2022 | 345.00 | 370.00 | 337.50 | 347.50 | 6,493,400 | 0 |
| 04-Nov-2022 | 357.50 | 365.00 | 337.50 | 342.50 | 5,033,400 | 0 |
| 03-Nov-2022 | 337.50 | 370.00 | 332.50 | 337.50 | 5,512,200 | 0 |
| 02-Nov-2022 | 350.00 | 357.50 | 337.50 | 337.50 | 1,692,200 | 0 |
| 01-Nov-2022 | 365.00 | 365.00 | 345.00 | 347.50 | 1,796,400 | 0 |
| 31-Oct-2022 | 355.00 | 372.50 | 355.00 | 365.00 | 1,324,600 | 0 |
| 28-Oct-2022 | 377.50 | 377.50 | 352.50 | 355.00 | 2,524,200 | 0 |
| 27-Oct-2022 | 372.50 | 380.00 | 370.00 | 372.50 | 1,554,400 | 0 |
| 26-Oct-2022 | 372.50 | 375.00 | 367.50 | 372.50 | 966,800 | 0 |
| 25-Oct-2022 | 380.00 | 392.50 | 365.00 | 377.50 | 1,605,400 | 0 |
| 24-Oct-2022 | 377.50 | 395.00 | 377.50 | 380.00 | 1,919,000 | 0 |
| 21-Oct-2022 | 377.50 | 377.50 | 367.50 | 370.00 | 1,258,800 | 0 |
| 20-Oct-2022 | 375.00 | 382.50 | 370.00 | 377.50 | 332,200 | 0 |
| 19-Oct-2022 | 375.00 | 380.00 | 375.00 | 375.00 | 1,052,200 | 0 |
| 18-Oct-2022 | 385.00 | 385.00 | 375.00 | 385.00 | 1,050,400 | 0 |
| 17-Oct-2022 | 410.00 | 410.00 | 382.50 | 385.00 | 1,411,800 | 0 |
| 14-Oct-2022 | 417.50 | 420.00 | 410.00 | 410.00 | 567,000 | 0 |
| 13-Oct-2022 | 420.00 | 427.50 | 417.50 | 417.50 | 523,200 | 0 |
| 12-Oct-2022 | 442.50 | 450.00 | 417.50 | 417.50 | 3,448,800 | 0 |
| 11-Oct-2022 | 427.50 | 445.00 | 427.50 | 442.50 | 1,190,200 | 0 |
| 10-Oct-2022 | 435.00 | 447.50 | 427.50 | 430.00 | 1,855,400 | 0 |
| 07-Oct-2022 | 440.00 | 442.50 | 432.50 | 435.00 | 2,287,400 | 0 |
| 06-Oct-2022 | 450.00 | 455.00 | 440.00 | 442.50 | 1,989,000 | 0 |
| 05-Oct-2022 | 447.50 | 452.50 | 442.50 | 450.00 | 766,600 | 0 |
| 04-Oct-2022 | 440.00 | 457.50 | 432.50 | 447.50 | 1,565,200 | 0 |
| 03-Oct-2022 | 445.00 | 450.00 | 435.00 | 440.00 | 1,282,000 | 0 |
| 30-Sep-2022 | 455.00 | 455.00 | 437.50 | 445.00 | 995,000 | 0 |
| 29-Sep-2022 | 455.00 | 467.50 | 450.00 | 452.50 | 2,861,800 | 0 |
| 28-Sep-2022 | 440.00 | 455.00 | 440.00 | 452.50 | 1,142,000 | 0 |
| 27-Sep-2022 | 450.00 | 457.50 | 432.50 | 440.00 | 1,754,200 | 0 |
| 26-Sep-2022 | 445.00 | 470.00 | 445.00 | 455.00 | 660,400 | 0 |
| 23-Sep-2022 | 450.00 | 460.00 | 445.00 | 447.50 | 538,400 | 0 |
| 22-Sep-2022 | 467.50 | 467.50 | 450.00 | 450.00 | 2,112,600 | 0 |
| 21-Sep-2022 | 472.50 | 482.50 | 467.50 | 467.50 | 2,164,000 | 0 |
| 20-Sep-2022 | 450.00 | 490.00 | 450.00 | 472.50 | 2,685,400 | 0 |
| 19-Sep-2022 | 467.50 | 470.00 | 445.00 | 455.00 | 2,466,200 | 0 |
| 16-Sep-2022 | 457.50 | 515.00 | 425.00 | 467.50 | 19,307,600 | 0 |
| 15-Sep-2022 | 440.00 | 460.00 | 440.00 | 455.00 | 3,376,000 | 0 |
| 14-Sep-2022 | 425.00 | 467.50 | 410.00 | 440.00 | 6,175,200 | 0 |
| 13-Sep-2022 | 402.50 | 445.00 | 400.00 | 430.00 | 5,332,400 | 0 |
| 12-Sep-2022 | 420.00 | 470.00 | 365.00 | 400.00 | 16,964,400 | 0 |
| 09-Sep-2022 | 315.00 | 390.00 | 312.50 | 390.00 | 20,010,200 | 0 |
| 08-Sep-2022 | 260.00 | 322.50 | 257.50 | 312.50 | 27,433,000 | 0 |
| 07-Sep-2022 | 262.50 | 262.50 | 250.00 | 260.00 | 1,588,200 | 0 |
| 06-Sep-2022 | 257.50 | 265.00 | 250.00 | 260.00 | 3,139,800 | 0 |
| 05-Sep-2022 | 250.00 | 265.00 | 250.00 | 260.00 | 2,497,600 | 0 |
| 02-Sep-2022 | 255.00 | 257.50 | 242.00 | 250.00 | 5,066,200 | 0 |
| 01-Sep-2022 | 260.00 | 267.50 | 252.50 | 255.00 | 3,744,400 | 0 |
| 31-Aug-2022 | 275.00 | 280.00 | 262.50 | 262.50 | 7,857,800 | 0 |
| 30-Aug-2022 | 280.00 | 285.00 | 275.00 | 277.50 | 7,191,000 | 0 |
| 29-Aug-2022 | 275.00 | 285.00 | 265.00 | 277.50 | 5,430,800 | 0 |
| 26-Aug-2022 | 277.50 | 287.50 | 260.00 | 277.50 | 19,465,800 | 0 |
| 25-Aug-2022 | 282.50 | 287.50 | 275.00 | 277.50 | 7,358,800 | 0 |
| 24-Aug-2022 | 290.00 | 290.00 | 267.50 | 280.00 | 14,967,400 | 0 |
| 23-Aug-2022 | 267.50 | 302.50 | 265.00 | 277.50 | 57,360,800 | 0 |
| 22-Aug-2022 | 270.00 | 290.00 | 252.50 | 265.00 | 31,019,800 | 0 |
| 19-Aug-2022 | 265.00 | 277.50 | 246.00 | 267.50 | 45,614,200 | 0 |
| 18-Aug-2022 | 232.00 | 270.00 | 227.00 | 262.50 | 46,115,400 | 0 |
| 16-Aug-2022 | 234.00 | 237.00 | 229.00 | 231.00 | 27,939,200 | 0 |
| 15-Aug-2022 | 230.00 | 236.00 | 220.00 | 233.00 | 35,452,600 | 0 |
| 12-Aug-2022 | 222.00 | 240.00 | 222.00 | 229.00 | 41,382,600 | 0 |
| 11-Aug-2022 | 238.00 | 238.00 | 222.00 | 224.00 | 54,812,600 | 0 |