| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 145.00 | 153.00 | 136.00 | 137.00 | 19,587,600 | 0 |
| 28-Dec-2022 | 146.00 | 155.00 | 141.00 | 143.00 | 39,993,300 | 0 |
| 27-Dec-2022 | 152.00 | 157.00 | 140.00 | 145.00 | 36,475,800 | 0 |
| 26-Dec-2022 | 151.00 | 159.00 | 144.00 | 147.00 | 42,592,100 | 0 |
| 23-Dec-2022 | 150.00 | 158.00 | 148.00 | 149.00 | 34,956,100 | 0 |
| 22-Dec-2022 | 154.00 | 157.00 | 145.00 | 148.00 | 46,671,900 | 0 |
| 21-Dec-2022 | 154.00 | 156.00 | 146.00 | 150.00 | 54,306,700 | 0 |
| 20-Dec-2022 | 152.00 | 159.00 | 152.00 | 154.00 | 47,060,300 | 0 |
| 19-Dec-2022 | 160.00 | 166.00 | 153.00 | 155.00 | 65,485,100 | 0 |
| 16-Dec-2022 | 168.00 | 170.00 | 159.00 | 160.00 | 54,171,600 | 0 |
| 15-Dec-2022 | 168.00 | 173.00 | 163.00 | 168.00 | 48,526,200 | 0 |
| 14-Dec-2022 | 166.00 | 173.00 | 163.00 | 166.00 | 53,610,000 | 0 |
| 13-Dec-2022 | 175.00 | 184.00 | 165.00 | 166.00 | 33,763,500 | 0 |
| 12-Dec-2022 | 190.00 | 190.00 | 177.00 | 177.00 | 25,009,400 | 0 |
| 09-Dec-2022 | 206.00 | 208.00 | 190.00 | 190.00 | 16,695,200 | 0 |
| 08-Dec-2022 | 210.00 | 216.00 | 202.00 | 204.00 | 13,590,400 | 0 |
| 07-Dec-2022 | 218.00 | 222.00 | 204.00 | 210.00 | 56,185,200 | 0 |
| 06-Dec-2022 | 214.00 | 220.00 | 204.00 | 218.00 | 18,153,100 | 0 |
| 05-Dec-2022 | 218.00 | 218.00 | 202.00 | 214.00 | 13,190,000 | 0 |
| 02-Dec-2022 | 208.00 | 230.00 | 200.00 | 214.00 | 50,224,200 | 0 |
| 01-Dec-2022 | 208.00 | 212.00 | 199.00 | 208.00 | 43,866,600 | 0 |
| 30-Nov-2022 | 200.00 | 210.00 | 193.00 | 206.00 | 41,705,800 | 0 |
| 29-Nov-2022 | 204.00 | 204.00 | 193.00 | 200.00 | 11,833,800 | 0 |
| 28-Nov-2022 | 202.00 | 210.00 | 200.00 | 202.00 | 22,262,600 | 0 |
| 25-Nov-2022 | 183.00 | 214.00 | 183.00 | 202.00 | 69,266,700 | 0 |
| 24-Nov-2022 | 184.00 | 188.00 | 180.00 | 184.00 | 12,030,400 | 0 |
| 23-Nov-2022 | 188.00 | 191.00 | 183.00 | 184.00 | 40,575,600 | 0 |
| 22-Nov-2022 | 190.00 | 191.00 | 186.00 | 188.00 | 8,158,500 | 0 |
| 21-Nov-2022 | 192.00 | 193.00 | 183.00 | 190.00 | 30,085,000 | 0 |
| 18-Nov-2022 | 184.00 | 193.00 | 183.00 | 191.00 | 24,312,700 | 0 |
| 17-Nov-2022 | 181.00 | 183.00 | 172.00 | 183.00 | 23,220,200 | 0 |
| 16-Nov-2022 | 182.00 | 188.00 | 168.00 | 175.00 | 40,836,600 | 0 |
| 15-Nov-2022 | 196.00 | 196.00 | 180.00 | 180.00 | 37,252,600 | 0 |
| 14-Nov-2022 | 182.00 | 193.00 | 174.00 | 193.00 | 65,655,000 | 0 |
| 11-Nov-2022 | 192.00 | 195.00 | 180.00 | 181.00 | 27,578,500 | 0 |
| 10-Nov-2022 | 173.00 | 196.00 | 170.00 | 191.00 | 110,548,600 | 0 |
| 09-Nov-2022 | 161.00 | 174.00 | 158.00 | 174.00 | 17,690,300 | 0 |
| 08-Nov-2022 | 161.00 | 166.00 | 150.00 | 159.00 | 16,406,200 | 0 |
| 07-Nov-2022 | 171.00 | 175.00 | 160.00 | 160.00 | 39,046,100 | 0 |
| 04-Nov-2022 | 153.00 | 173.00 | 153.00 | 171.00 | 15,027,000 | 0 |
| 03-Nov-2022 | 163.00 | 165.00 | 159.00 | 161.00 | 8,727,300 | 0 |
| 02-Nov-2022 | 161.00 | 171.00 | 158.00 | 162.00 | 15,818,000 | 0 |
| 01-Nov-2022 | 173.00 | 179.00 | 161.00 | 161.00 | 26,784,500 | 0 |
| 31-Oct-2022 | 174.00 | 178.00 | 172.00 | 173.00 | 5,050,800 | 0 |
| 28-Oct-2022 | 180.00 | 182.00 | 172.00 | 174.00 | 10,096,700 | 0 |
| 27-Oct-2022 | 174.00 | 182.00 | 173.00 | 174.00 | 17,023,700 | 0 |
| 26-Oct-2022 | 174.00 | 181.00 | 168.00 | 173.00 | 14,283,900 | 0 |
| 25-Oct-2022 | 182.00 | 189.00 | 170.00 | 171.00 | 53,097,700 | 0 |
| 24-Oct-2022 | 184.00 | 200.00 | 180.00 | 182.00 | 42,130,400 | 0 |
| 21-Oct-2022 | 197.00 | 200.00 | 183.00 | 184.00 | 87,723,700 | 0 |
| 20-Oct-2022 | 199.00 | 206.00 | 186.00 | 196.00 | 16,291,700 | 0 |
| 19-Oct-2022 | 197.00 | 210.00 | 190.00 | 199.00 | 16,500,700 | 0 |
| 18-Oct-2022 | 208.00 | 216.00 | 194.00 | 197.00 | 63,557,600 | 0 |
| 17-Oct-2022 | 208.00 | 220.00 | 195.00 | 208.00 | 66,218,500 | 0 |
| 14-Oct-2022 | 190.00 | 218.00 | 190.00 | 208.00 | 75,219,200 | 0 |
| 13-Oct-2022 | 200.00 | 204.00 | 189.00 | 193.00 | 7,410,200 | 0 |
| 12-Oct-2022 | 202.00 | 216.00 | 202.00 | 202.00 | 33,558,700 | 0 |
| 11-Oct-2022 | 232.00 | 246.00 | 216.00 | 216.00 | 84,865,900 | 0 |
| 10-Oct-2022 | 208.00 | 232.00 | 202.00 | 232.00 | 34,052,000 | 0 |
| 07-Oct-2022 | 210.00 | 214.00 | 206.00 | 208.00 | 5,915,100 | 0 |
| 06-Oct-2022 | 212.00 | 218.00 | 208.00 | 210.00 | 9,119,400 | 0 |
| 05-Oct-2022 | 216.00 | 224.00 | 204.00 | 212.00 | 20,983,400 | 0 |
| 04-Oct-2022 | 206.00 | 238.00 | 202.00 | 210.00 | 42,049,900 | 0 |
| 03-Oct-2022 | 218.00 | 220.00 | 206.00 | 206.00 | 11,130,400 | 0 |
| 30-Sep-2022 | 220.00 | 236.00 | 220.00 | 220.00 | 16,756,600 | 0 |
| 29-Sep-2022 | 250.00 | 254.00 | 236.00 | 236.00 | 11,163,300 | 0 |
| 28-Sep-2022 | 270.00 | 284.00 | 252.00 | 252.00 | 60,910,900 | 0 |
| 27-Sep-2022 | 288.00 | 292.00 | 270.00 | 270.00 | 45,888,900 | 0 |
| 26-Sep-2022 | 310.00 | 314.00 | 290.00 | 290.00 | 44,189,400 | 0 |
| 23-Sep-2022 | 288.00 | 314.00 | 288.00 | 310.00 | 57,289,200 | 0 |
| 22-Sep-2022 | 304.00 | 308.00 | 284.00 | 288.00 | 60,068,800 | 0 |
| 21-Sep-2022 | 308.00 | 318.00 | 294.00 | 304.00 | 117,127,800 | 0 |
| 20-Sep-2022 | 286.00 | 312.00 | 280.00 | 304.00 | 162,468,700 | 0 |
| 19-Sep-2022 | 276.00 | 286.00 | 262.00 | 286.00 | 21,066,700 | 0 |
| 16-Sep-2022 | 280.00 | 292.00 | 276.00 | 276.00 | 14,342,800 | 0 |
| 15-Sep-2022 | 292.00 | 296.00 | 270.00 | 282.00 | 72,545,100 | 0 |
| 14-Sep-2022 | 286.00 | 308.00 | 274.00 | 290.00 | 70,639,000 | 0 |
| 13-Sep-2022 | 252.00 | 296.00 | 252.00 | 284.00 | 87,183,500 | 0 |
| 12-Sep-2022 | 268.00 | 270.00 | 250.00 | 252.00 | 10,237,700 | 0 |
| 09-Sep-2022 | 280.00 | 282.00 | 266.00 | 268.00 | 22,933,100 | 0 |
| 08-Sep-2022 | 264.00 | 286.00 | 256.00 | 278.00 | 60,085,100 | 0 |
| 07-Sep-2022 | 276.00 | 292.00 | 272.00 | 274.00 | 27,096,600 | 0 |
| 06-Sep-2022 | 264.00 | 312.00 | 262.00 | 282.00 | 156,891,300 | 0 |
| 05-Sep-2022 | 284.00 | 300.00 | 280.00 | 280.00 | 16,012,300 | 0 |
| 02-Sep-2022 | 322.00 | 332.00 | 300.00 | 300.00 | 35,686,300 | 0 |
| 01-Sep-2022 | 342.00 | 354.00 | 322.00 | 322.00 | 23,033,700 | 0 |
| 31-Aug-2022 | 368.00 | 376.00 | 346.00 | 346.00 | 44,951,900 | 0 |
| 30-Aug-2022 | 400.00 | 402.00 | 372.00 | 372.00 | 46,278,500 | 0 |
| 29-Aug-2022 | 434.00 | 440.00 | 400.00 | 400.00 | 84,454,900 | 0 |
| 26-Aug-2022 | 380.00 | 458.00 | 360.00 | 430.00 | 175,003,000 | 0 |
| 25-Aug-2022 | 398.00 | 408.00 | 386.00 | 386.00 | 8,723,000 | 0 |
| 24-Aug-2022 | 444.00 | 454.00 | 414.00 | 414.00 | 32,131,600 | 0 |
| 23-Aug-2022 | 480.00 | 520.00 | 444.00 | 444.00 | 104,808,500 | 0 |
| 22-Aug-2022 | 440.00 | 515.00 | 398.00 | 476.00 | 210,900,300 | 0 |
| 19-Aug-2022 | 350.00 | 426.00 | 344.00 | 426.00 | 139,502,700 | 0 |
| 18-Aug-2022 | 288.00 | 346.00 | 270.00 | 342.00 | 149,165,100 | 0 |
| 16-Aug-2022 | 270.00 | 316.00 | 240.00 | 284.00 | 266,788,800 | 0 |
| 15-Aug-2022 | 194.00 | 258.00 | 188.00 | 258.00 | 182,428,500 | 0 |
| 12-Aug-2022 | 188.00 | 195.00 | 173.00 | 192.00 | 49,840,200 | 0 |
| 11-Aug-2022 | 226.00 | 226.00 | 157.00 | 186.00 | 317,716,000 | 0 |