| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 156.00 | 162.00 | 156.00 | 159.00 | 3,604,100 | 0 |
| 28-Dec-2022 | 160.00 | 162.00 | 156.00 | 156.00 | 3,517,200 | 0 |
| 27-Dec-2022 | 159.00 | 166.00 | 158.00 | 160.00 | 11,481,500 | 0 |
| 26-Dec-2022 | 158.00 | 161.00 | 157.00 | 159.00 | 3,155,200 | 0 |
| 23-Dec-2022 | 160.00 | 160.00 | 158.00 | 158.00 | 1,857,800 | 0 |
| 22-Dec-2022 | 159.00 | 163.00 | 159.00 | 160.00 | 1,904,100 | 0 |
| 21-Dec-2022 | 160.00 | 160.00 | 157.00 | 159.00 | 1,804,100 | 0 |
| 20-Dec-2022 | 162.00 | 162.00 | 158.00 | 159.00 | 4,161,100 | 0 |
| 19-Dec-2022 | 167.00 | 167.00 | 161.00 | 162.00 | 2,370,700 | 0 |
| 16-Dec-2022 | 169.00 | 169.00 | 166.00 | 167.00 | 888,600 | 0 |
| 15-Dec-2022 | 163.00 | 170.00 | 161.00 | 168.00 | 3,847,900 | 0 |
| 14-Dec-2022 | 165.00 | 166.00 | 162.00 | 162.00 | 2,026,600 | 0 |
| 13-Dec-2022 | 163.00 | 165.00 | 161.00 | 165.00 | 2,643,400 | 0 |
| 12-Dec-2022 | 164.00 | 164.00 | 161.00 | 163.00 | 2,390,000 | 0 |
| 09-Dec-2022 | 165.00 | 167.00 | 160.00 | 164.00 | 2,274,100 | 0 |
| 08-Dec-2022 | 170.00 | 170.00 | 162.00 | 165.00 | 6,213,400 | 0 |
| 07-Dec-2022 | 174.00 | 175.00 | 167.00 | 167.00 | 6,810,300 | 0 |
| 06-Dec-2022 | 176.00 | 179.00 | 174.00 | 174.00 | 4,488,400 | 0 |
| 05-Dec-2022 | 180.00 | 185.00 | 177.00 | 177.00 | 10,598,100 | 0 |
| 02-Dec-2022 | 175.00 | 181.00 | 174.00 | 180.00 | 3,013,200 | 0 |
| 01-Dec-2022 | 177.00 | 179.00 | 174.00 | 175.00 | 4,306,500 | 0 |
| 30-Nov-2022 | 180.00 | 181.00 | 176.00 | 177.00 | 4,791,700 | 0 |
| 29-Nov-2022 | 184.00 | 184.00 | 179.00 | 180.00 | 1,772,100 | 0 |
| 28-Nov-2022 | 183.00 | 188.00 | 179.00 | 181.00 | 3,567,500 | 0 |
| 25-Nov-2022 | 185.00 | 190.00 | 184.00 | 185.00 | 10,117,900 | 0 |
| 24-Nov-2022 | 180.00 | 185.00 | 179.00 | 184.00 | 3,644,000 | 0 |
| 23-Nov-2022 | 180.00 | 182.00 | 179.00 | 180.00 | 1,986,700 | 0 |
| 22-Nov-2022 | 181.00 | 181.00 | 179.00 | 179.00 | 1,467,200 | 0 |
| 21-Nov-2022 | 180.00 | 182.00 | 178.00 | 181.00 | 3,161,400 | 0 |
| 18-Nov-2022 | 183.00 | 184.00 | 179.00 | 180.00 | 2,405,500 | 0 |
| 17-Nov-2022 | 181.00 | 186.00 | 179.00 | 182.00 | 5,070,100 | 0 |
| 16-Nov-2022 | 181.00 | 182.00 | 178.00 | 181.00 | 2,349,100 | 0 |
| 15-Nov-2022 | 179.00 | 183.00 | 179.00 | 181.00 | 1,386,200 | 0 |
| 14-Nov-2022 | 174.00 | 183.00 | 172.00 | 179.00 | 3,055,300 | 0 |
| 11-Nov-2022 | 182.00 | 184.00 | 181.00 | 181.00 | 2,582,300 | 0 |
| 10-Nov-2022 | 182.00 | 186.00 | 181.00 | 182.00 | 4,115,800 | 0 |
| 09-Nov-2022 | 180.00 | 184.00 | 178.00 | 182.00 | 1,660,800 | 0 |
| 08-Nov-2022 | 180.00 | 187.00 | 180.00 | 180.00 | 3,663,300 | 0 |
| 07-Nov-2022 | 177.00 | 184.00 | 176.00 | 180.00 | 17,460,900 | 0 |
| 04-Nov-2022 | 179.00 | 180.00 | 177.00 | 177.00 | 3,566,000 | 0 |
| 03-Nov-2022 | 181.00 | 183.00 | 179.00 | 179.00 | 3,896,200 | 0 |
| 02-Nov-2022 | 177.00 | 181.00 | 176.00 | 179.00 | 3,985,800 | 0 |
| 01-Nov-2022 | 178.00 | 179.00 | 175.00 | 176.00 | 3,118,800 | 0 |
| 31-Oct-2022 | 181.00 | 182.00 | 174.00 | 177.00 | 4,017,800 | 0 |
| 28-Oct-2022 | 177.00 | 182.00 | 173.00 | 178.00 | 13,497,400 | 0 |
| 27-Oct-2022 | 178.00 | 180.00 | 175.00 | 176.00 | 3,084,300 | 0 |
| 26-Oct-2022 | 174.00 | 178.00 | 174.00 | 178.00 | 1,787,700 | 0 |
| 25-Oct-2022 | 175.00 | 176.00 | 173.00 | 174.00 | 1,985,000 | 0 |
| 24-Oct-2022 | 174.00 | 178.00 | 174.00 | 175.00 | 2,205,900 | 0 |
| 21-Oct-2022 | 173.00 | 180.00 | 173.00 | 174.00 | 4,549,400 | 0 |
| 20-Oct-2022 | 170.00 | 176.00 | 168.00 | 173.00 | 4,132,000 | 0 |
| 19-Oct-2022 | 166.00 | 170.00 | 165.00 | 169.00 | 1,647,300 | 0 |
| 18-Oct-2022 | 171.00 | 178.00 | 167.00 | 167.00 | 9,109,700 | 0 |
| 17-Oct-2022 | 171.00 | 172.00 | 161.00 | 172.00 | 5,218,600 | 0 |
| 14-Oct-2022 | 173.00 | 175.00 | 171.00 | 171.00 | 1,986,600 | 0 |
| 13-Oct-2022 | 174.00 | 176.00 | 172.00 | 173.00 | 1,534,300 | 0 |
| 12-Oct-2022 | 179.00 | 180.00 | 174.00 | 174.00 | 4,693,900 | 0 |
| 11-Oct-2022 | 179.00 | 183.00 | 177.00 | 179.00 | 3,013,200 | 0 |
| 10-Oct-2022 | 186.00 | 186.00 | 179.00 | 179.00 | 4,097,600 | 0 |
| 07-Oct-2022 | 186.00 | 188.00 | 181.00 | 185.00 | 4,756,300 | 0 |
| 06-Oct-2022 | 185.00 | 196.00 | 185.00 | 186.00 | 27,493,100 | 0 |
| 05-Oct-2022 | 181.00 | 187.00 | 178.00 | 185.00 | 6,815,700 | 0 |
| 04-Oct-2022 | 176.00 | 182.00 | 176.00 | 179.00 | 3,989,400 | 0 |
| 03-Oct-2022 | 170.00 | 181.00 | 170.00 | 176.00 | 5,001,200 | 0 |
| 30-Sep-2022 | 174.00 | 182.00 | 170.00 | 176.00 | 13,828,900 | 0 |
| 29-Sep-2022 | 187.00 | 195.00 | 176.00 | 177.00 | 22,381,400 | 0 |
| 28-Sep-2022 | 193.00 | 193.00 | 187.00 | 187.00 | 7,677,200 | 0 |
| 27-Sep-2022 | 196.00 | 196.00 | 184.00 | 193.00 | 13,520,400 | 0 |
| 26-Sep-2022 | 210.00 | 210.00 | 196.00 | 196.00 | 33,717,700 | 0 |
| 23-Sep-2022 | 210.00 | 216.00 | 208.00 | 210.00 | 6,545,700 | 0 |
| 22-Sep-2022 | 208.00 | 212.00 | 206.00 | 208.00 | 9,003,600 | 0 |
| 21-Sep-2022 | 208.00 | 216.00 | 208.00 | 208.00 | 22,953,400 | 0 |
| 20-Sep-2022 | 208.00 | 214.00 | 204.00 | 208.00 | 9,124,300 | 0 |
| 19-Sep-2022 | 212.00 | 216.00 | 202.00 | 208.00 | 16,620,100 | 0 |
| 16-Sep-2022 | 216.00 | 224.00 | 212.00 | 212.00 | 11,857,700 | 0 |
| 15-Sep-2022 | 224.00 | 226.00 | 216.00 | 216.00 | 16,881,800 | 0 |
| 14-Sep-2022 | 220.00 | 232.00 | 216.00 | 222.00 | 52,834,200 | 0 |
| 13-Sep-2022 | 214.00 | 230.00 | 212.00 | 222.00 | 38,061,100 | 0 |
| 12-Sep-2022 | 220.00 | 224.00 | 208.00 | 214.00 | 32,678,000 | 0 |
| 09-Sep-2022 | 224.00 | 228.00 | 218.00 | 220.00 | 40,911,100 | 0 |
| 08-Sep-2022 | 200.00 | 230.00 | 198.00 | 222.00 | 133,383,300 | 0 |
| 07-Sep-2022 | 206.00 | 206.00 | 197.00 | 200.00 | 9,305,500 | 0 |
| 06-Sep-2022 | 199.00 | 210.00 | 198.00 | 204.00 | 17,900,200 | 0 |
| 05-Sep-2022 | 195.00 | 204.00 | 193.00 | 199.00 | 11,648,500 | 0 |
| 02-Sep-2022 | 206.00 | 206.00 | 191.00 | 195.00 | 18,198,600 | 0 |
| 01-Sep-2022 | 206.00 | 210.00 | 198.00 | 202.00 | 16,933,600 | 0 |
| 31-Aug-2022 | 198.00 | 218.00 | 198.00 | 206.00 | 68,929,900 | 0 |
| 30-Aug-2022 | 188.00 | 198.00 | 187.00 | 198.00 | 40,145,100 | 0 |
| 29-Aug-2022 | 186.00 | 194.00 | 184.00 | 187.00 | 9,319,100 | 0 |
| 26-Aug-2022 | 187.00 | 190.00 | 185.00 | 186.00 | 3,014,700 | 0 |
| 25-Aug-2022 | 190.00 | 191.00 | 186.00 | 186.00 | 3,506,100 | 0 |
| 24-Aug-2022 | 188.00 | 194.00 | 187.00 | 188.00 | 9,780,200 | 0 |
| 23-Aug-2022 | 185.00 | 189.00 | 184.00 | 186.00 | 5,236,100 | 0 |
| 22-Aug-2022 | 184.00 | 191.00 | 182.00 | 185.00 | 11,044,100 | 0 |
| 19-Aug-2022 | 192.00 | 193.00 | 184.00 | 184.00 | 11,436,000 | 0 |
| 18-Aug-2022 | 202.00 | 204.00 | 191.00 | 192.00 | 16,813,100 | 0 |
| 16-Aug-2022 | 196.00 | 208.00 | 194.00 | 202.00 | 37,472,500 | 0 |
| 15-Aug-2022 | 192.00 | 200.00 | 190.00 | 194.00 | 40,637,800 | 0 |
| 12-Aug-2022 | 174.00 | 196.00 | 174.00 | 190.00 | 80,982,200 | 0 |
| 11-Aug-2022 | 170.00 | 176.00 | 169.00 | 174.00 | 19,252,600 | 0 |