| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 145.00 | 148.00 | 140.00 | 143.00 | 9,334,600 | 0 |
| 30-Dec-2022 | 149.00 | 150.00 | 146.00 | 146.00 | 4,288,100 | 0 |
| 29-Dec-2022 | 147.00 | 149.00 | 146.00 | 149.00 | 3,781,700 | 0 |
| 28-Dec-2022 | 149.00 | 151.00 | 146.00 | 147.00 | 3,717,600 | 0 |
| 27-Dec-2022 | 146.00 | 153.00 | 146.00 | 149.00 | 5,947,500 | 0 |
| 26-Dec-2022 | 154.00 | 157.00 | 149.00 | 150.00 | 5,039,400 | 0 |
| 23-Dec-2022 | 160.00 | 160.00 | 153.00 | 154.00 | 5,716,100 | 0 |
| 22-Dec-2022 | 156.00 | 160.00 | 155.00 | 155.00 | 7,579,700 | 0 |
| 21-Dec-2022 | 156.00 | 162.00 | 155.00 | 156.00 | 8,876,500 | 0 |
| 20-Dec-2022 | 165.00 | 172.00 | 161.00 | 161.00 | 26,085,100 | 0 |
| 19-Dec-2022 | 154.00 | 167.00 | 153.00 | 165.00 | 20,481,400 | 0 |
| 16-Dec-2022 | 158.00 | 160.00 | 153.00 | 157.00 | 4,721,200 | 0 |
| 15-Dec-2022 | 159.00 | 162.00 | 153.00 | 159.00 | 8,381,400 | 0 |
| 14-Dec-2022 | 163.00 | 168.00 | 158.00 | 159.00 | 13,216,000 | 0 |
| 13-Dec-2022 | 166.00 | 168.00 | 158.00 | 161.00 | 15,827,800 | 0 |
| 12-Dec-2022 | 158.00 | 168.00 | 158.00 | 166.00 | 39,886,600 | 0 |
| 09-Dec-2022 | 142.00 | 164.00 | 140.00 | 157.00 | 56,957,600 | 0 |
| 08-Dec-2022 | 155.00 | 155.00 | 146.00 | 147.00 | 33,253,600 | 0 |
| 07-Dec-2022 | 161.00 | 200.00 | 156.00 | 156.00 | 171,084,400 | 0 |
| 06-Dec-2022 | 169.00 | 171.00 | 161.00 | 167.00 | 20,976,900 | 0 |
| 05-Dec-2022 | 185.00 | 187.00 | 173.00 | 173.00 | 21,124,000 | 0 |
| 02-Dec-2022 | 195.00 | 198.00 | 185.00 | 185.00 | 13,510,500 | 0 |
| 01-Dec-2022 | 194.00 | 197.00 | 192.00 | 194.00 | 8,061,500 | 0 |
| 30-Nov-2022 | 200.00 | 202.00 | 192.00 | 193.00 | 12,908,500 | 0 |
| 29-Nov-2022 | 200.00 | 204.00 | 196.00 | 199.00 | 8,445,800 | 0 |
| 28-Nov-2022 | 204.00 | 208.00 | 199.00 | 200.00 | 9,668,800 | 0 |
| 25-Nov-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 6,337,200 | 0 |
| 24-Nov-2022 | 206.00 | 214.00 | 204.00 | 206.00 | 8,110,700 | 0 |
| 23-Nov-2022 | 212.00 | 216.00 | 202.00 | 206.00 | 12,094,400 | 0 |
| 22-Nov-2022 | 210.00 | 216.00 | 206.00 | 212.00 | 16,477,100 | 0 |
| 21-Nov-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 6,225,000 | 0 |
| 18-Nov-2022 | 210.00 | 212.00 | 204.00 | 208.00 | 7,597,000 | 0 |
| 17-Nov-2022 | 220.00 | 220.00 | 204.00 | 210.00 | 16,183,800 | 0 |
| 16-Nov-2022 | 224.00 | 234.00 | 216.00 | 216.00 | 29,593,200 | 0 |
| 15-Nov-2022 | 202.00 | 234.00 | 202.00 | 222.00 | 108,278,400 | 0 |
| 14-Nov-2022 | 200.00 | 210.00 | 200.00 | 204.00 | 12,677,000 | 0 |
| 11-Nov-2022 | 200.00 | 206.00 | 198.00 | 200.00 | 12,589,900 | 0 |
| 10-Nov-2022 | 202.00 | 222.00 | 192.00 | 198.00 | 58,209,500 | 0 |
| 09-Nov-2022 | 199.00 | 212.00 | 199.00 | 204.00 | 20,190,400 | 0 |
| 08-Nov-2022 | 218.00 | 220.00 | 206.00 | 212.00 | 33,216,900 | 0 |
| 07-Nov-2022 | 224.00 | 230.00 | 216.00 | 218.00 | 33,760,300 | 0 |
| 04-Nov-2022 | 216.00 | 232.00 | 216.00 | 224.00 | 11,994,200 | 0 |
| 03-Nov-2022 | 230.00 | 234.00 | 226.00 | 230.00 | 14,968,700 | 0 |
| 02-Nov-2022 | 228.00 | 248.00 | 226.00 | 230.00 | 53,570,100 | 0 |
| 01-Nov-2022 | 236.00 | 242.00 | 224.00 | 226.00 | 29,649,500 | 0 |
| 31-Oct-2022 | 234.00 | 248.00 | 230.00 | 236.00 | 28,889,200 | 0 |
| 28-Oct-2022 | 242.00 | 250.00 | 232.00 | 234.00 | 23,218,600 | 0 |
| 27-Oct-2022 | 272.00 | 272.00 | 242.00 | 244.00 | 30,062,100 | 0 |
| 26-Oct-2022 | 228.00 | 254.00 | 226.00 | 252.00 | 140,197,900 | 0 |
| 25-Oct-2022 | 260.00 | 260.00 | 242.00 | 242.00 | 65,099,300 | 0 |
| 24-Oct-2022 | 276.00 | 286.00 | 260.00 | 260.00 | 74,660,900 | 0 |
| 21-Oct-2022 | 296.00 | 302.00 | 276.00 | 278.00 | 162,447,800 | 0 |
| 20-Oct-2022 | 248.00 | 312.00 | 248.00 | 294.00 | 304,341,800 | 0 |
| 19-Oct-2022 | 280.00 | 286.00 | 266.00 | 266.00 | 25,060,100 | 0 |
| 18-Oct-2022 | 300.00 | 310.00 | 286.00 | 286.00 | 99,009,500 | 0 |
| 17-Oct-2022 | 326.00 | 328.00 | 306.00 | 306.00 | 25,686,900 | 0 |
| 14-Oct-2022 | 352.00 | 362.00 | 328.00 | 328.00 | 109,465,300 | 0 |
| 13-Oct-2022 | 376.00 | 380.00 | 352.00 | 352.00 | 117,028,000 | 0 |
| 12-Oct-2022 | 388.00 | 410.00 | 378.00 | 378.00 | 218,794,800 | 0 |
| 11-Oct-2022 | 436.00 | 440.00 | 406.00 | 406.00 | 90,478,600 | 0 |
| 10-Oct-2022 | 470.00 | 496.00 | 436.00 | 436.00 | 185,802,800 | 0 |
| 07-Oct-2022 | 460.00 | 478.00 | 452.00 | 468.00 | 127,130,700 | 0 |
| 06-Oct-2022 | 460.00 | 482.00 | 444.00 | 454.00 | 253,193,400 | 0 |
| 05-Oct-2022 | 384.00 | 474.00 | 360.00 | 456.00 | 437,463,000 | 0 |
| 04-Oct-2022 | 410.00 | 412.00 | 382.00 | 384.00 | 148,823,900 | 0 |
| 03-Oct-2022 | 424.00 | 448.00 | 410.00 | 410.00 | 99,110,000 | 0 |
| 30-Sep-2022 | 426.00 | 448.00 | 398.00 | 440.00 | 109,008,500 | 0 |
| 29-Sep-2022 | 458.00 | 470.00 | 426.00 | 426.00 | 57,748,600 | 0 |
| 28-Sep-2022 | 494.00 | 505.00 | 458.00 | 458.00 | 114,908,400 | 0 |
| 27-Sep-2022 | 490.00 | 545.00 | 462.00 | 492.00 | 146,546,800 | 0 |
| 26-Sep-2022 | 510.00 | 535.00 | 490.00 | 490.00 | 123,471,700 | 0 |
| 23-Sep-2022 | 560.00 | 565.00 | 525.00 | 525.00 | 106,399,300 | 0 |
| 22-Sep-2022 | 600.00 | 635.00 | 520.00 | 560.00 | 484,752,600 | 0 |
| 21-Sep-2022 | 416.00 | 515.00 | 416.00 | 515.00 | 259,884,100 | 0 |
| 20-Sep-2022 | 392.00 | 424.00 | 392.00 | 412.00 | 84,106,500 | 0 |
| 19-Sep-2022 | 390.00 | 460.00 | 380.00 | 392.00 | 209,153,000 | 0 |
| 16-Sep-2022 | 430.00 | 438.00 | 408.00 | 408.00 | 12,529,600 | 0 |
| 15-Sep-2022 | 468.00 | 570.00 | 438.00 | 438.00 | 352,776,800 | 0 |
| 14-Sep-2022 | 420.00 | 474.00 | 420.00 | 470.00 | 365,036,000 | 0 |
| 13-Sep-2022 | 370.00 | 380.00 | 370.00 | 380.00 | 61,378,100 | 0 |
| 12-Sep-2022 | 300.00 | 304.00 | 286.00 | 304.00 | 104,059,800 | 0 |
| 09-Sep-2022 | 244.00 | 244.00 | 244.00 | 244.00 | 42,632,500 | 0 |
| 08-Sep-2022 | 182.00 | 182.00 | 182.00 | 182.00 | 19,179,700 | 0 |
| 07-Sep-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 10,373,300 | 0 |