| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 278.00 | 280.00 | 278.00 | 278.00 | 14,886,900 | 0 |
| 29-Dec-2022 | 278.00 | 282.00 | 274.00 | 280.00 | 29,035,100 | 0 |
| 28-Dec-2022 | 276.00 | 280.00 | 276.00 | 278.00 | 14,531,800 | 0 |
| 27-Dec-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 23,357,300 | 0 |
| 26-Dec-2022 | 274.00 | 280.00 | 274.00 | 276.00 | 12,529,900 | 0 |
| 23-Dec-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 19,915,700 | 0 |
| 22-Dec-2022 | 278.00 | 282.00 | 276.00 | 278.00 | 15,353,100 | 0 |
| 21-Dec-2022 | 282.00 | 282.00 | 276.00 | 276.00 | 22,709,500 | 0 |
| 20-Dec-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 12,330,800 | 0 |
| 19-Dec-2022 | 278.00 | 282.00 | 278.00 | 280.00 | 12,212,400 | 0 |
| 16-Dec-2022 | 284.00 | 286.00 | 280.00 | 280.00 | 25,826,200 | 0 |
| 15-Dec-2022 | 282.00 | 288.00 | 280.00 | 286.00 | 18,752,600 | 0 |
| 14-Dec-2022 | 278.00 | 284.00 | 278.00 | 282.00 | 32,227,300 | 0 |
| 13-Dec-2022 | 276.00 | 282.00 | 276.00 | 278.00 | 61,716,200 | 0 |
| 12-Dec-2022 | 284.00 | 286.00 | 276.00 | 276.00 | 52,742,300 | 0 |
| 09-Dec-2022 | 288.00 | 290.00 | 282.00 | 284.00 | 15,134,700 | 0 |
| 08-Dec-2022 | 284.00 | 288.00 | 280.00 | 288.00 | 22,216,400 | 0 |
| 07-Dec-2022 | 286.00 | 290.00 | 282.00 | 284.00 | 26,011,800 | 0 |
| 06-Dec-2022 | 294.00 | 296.00 | 286.00 | 286.00 | 38,868,800 | 0 |
| 05-Dec-2022 | 302.00 | 304.00 | 294.00 | 294.00 | 28,137,300 | 0 |
| 02-Dec-2022 | 296.00 | 306.00 | 292.00 | 300.00 | 50,984,100 | 0 |
| 01-Dec-2022 | 292.00 | 300.00 | 292.00 | 296.00 | 20,504,300 | 0 |
| 30-Nov-2022 | 288.00 | 294.00 | 288.00 | 292.00 | 18,978,000 | 0 |
| 29-Nov-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 15,749,400 | 0 |
| 28-Nov-2022 | 292.00 | 294.00 | 290.00 | 290.00 | 18,940,700 | 0 |
| 25-Nov-2022 | 298.00 | 298.00 | 290.00 | 292.00 | 40,534,600 | 0 |
| 24-Nov-2022 | 304.00 | 304.00 | 298.00 | 298.00 | 39,750,900 | 0 |
| 23-Nov-2022 | 302.00 | 302.00 | 298.00 | 300.00 | 36,342,800 | 0 |
| 22-Nov-2022 | 302.00 | 304.00 | 300.00 | 300.00 | 21,194,600 | 0 |
| 21-Nov-2022 | 302.00 | 306.00 | 300.00 | 302.00 | 21,434,800 | 0 |
| 18-Nov-2022 | 304.00 | 306.00 | 302.00 | 302.00 | 10,241,200 | 0 |
| 17-Nov-2022 | 306.00 | 306.00 | 302.00 | 304.00 | 15,237,800 | 0 |
| 16-Nov-2022 | 308.00 | 310.00 | 302.00 | 306.00 | 15,841,900 | 0 |
| 15-Nov-2022 | 304.00 | 310.00 | 302.00 | 308.00 | 25,589,800 | 0 |
| 14-Nov-2022 | 304.00 | 308.00 | 298.00 | 304.00 | 33,224,900 | 0 |
| 11-Nov-2022 | 308.00 | 308.00 | 302.00 | 304.00 | 19,365,000 | 0 |
| 10-Nov-2022 | 308.00 | 310.00 | 300.00 | 302.00 | 23,145,100 | 0 |
| 09-Nov-2022 | 304.00 | 312.00 | 304.00 | 308.00 | 25,418,500 | 0 |
| 08-Nov-2022 | 302.00 | 308.00 | 298.00 | 304.00 | 39,261,200 | 0 |
| 07-Nov-2022 | 302.00 | 304.00 | 298.00 | 302.00 | 31,428,300 | 0 |
| 04-Nov-2022 | 314.00 | 316.00 | 300.00 | 302.00 | 88,500,100 | 0 |
| 03-Nov-2022 | 298.00 | 318.00 | 298.00 | 314.00 | 97,237,700 | 0 |
| 02-Nov-2022 | 300.00 | 304.00 | 298.00 | 300.00 | 23,366,400 | 0 |
| 01-Nov-2022 | 300.00 | 304.00 | 298.00 | 300.00 | 25,638,300 | 0 |
| 31-Oct-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 20,558,700 | 0 |
| 28-Oct-2022 | 298.00 | 306.00 | 296.00 | 302.00 | 47,548,900 | 0 |
| 27-Oct-2022 | 296.00 | 302.00 | 294.00 | 296.00 | 27,743,200 | 0 |
| 26-Oct-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 46,628,900 | 0 |
| 25-Oct-2022 | 302.00 | 306.00 | 298.00 | 298.00 | 49,333,200 | 0 |
| 24-Oct-2022 | 300.00 | 306.00 | 298.00 | 302.00 | 37,566,100 | 0 |
| 21-Oct-2022 | 298.00 | 306.00 | 296.00 | 298.00 | 68,251,000 | 0 |
| 20-Oct-2022 | 296.00 | 302.00 | 294.00 | 298.00 | 35,774,700 | 0 |
| 19-Oct-2022 | 290.00 | 306.00 | 290.00 | 296.00 | 62,835,900 | 0 |
| 18-Oct-2022 | 286.00 | 294.00 | 284.00 | 290.00 | 33,050,500 | 0 |
| 17-Oct-2022 | 292.00 | 292.00 | 280.00 | 286.00 | 52,967,700 | 0 |
| 14-Oct-2022 | 296.00 | 298.00 | 290.00 | 290.00 | 39,533,900 | 0 |
| 13-Oct-2022 | 304.00 | 304.00 | 290.00 | 292.00 | 48,974,000 | 0 |
| 12-Oct-2022 | 304.00 | 308.00 | 298.00 | 300.00 | 36,459,300 | 0 |
| 11-Oct-2022 | 308.00 | 314.00 | 304.00 | 304.00 | 25,994,100 | 0 |
| 10-Oct-2022 | 312.00 | 312.00 | 302.00 | 306.00 | 38,435,400 | 0 |
| 07-Oct-2022 | 314.00 | 314.00 | 308.00 | 312.00 | 21,147,300 | 0 |
| 06-Oct-2022 | 314.00 | 318.00 | 310.00 | 312.00 | 23,971,300 | 0 |
| 05-Oct-2022 | 312.00 | 318.00 | 308.00 | 314.00 | 44,815,500 | 0 |
| 04-Oct-2022 | 310.00 | 314.00 | 304.00 | 310.00 | 28,932,100 | 0 |
| 03-Oct-2022 | 306.00 | 314.00 | 300.00 | 308.00 | 39,754,900 | 0 |
| 30-Sep-2022 | 310.00 | 312.00 | 296.00 | 306.00 | 122,424,800 | 0 |
| 29-Sep-2022 | 322.00 | 326.00 | 310.00 | 312.00 | 62,988,300 | 0 |
| 28-Sep-2022 | 328.00 | 328.00 | 320.00 | 320.00 | 22,941,500 | 0 |
| 27-Sep-2022 | 324.00 | 330.00 | 320.00 | 328.00 | 45,430,500 | 0 |
| 26-Sep-2022 | 336.00 | 340.00 | 318.00 | 324.00 | 108,571,300 | 0 |
| 23-Sep-2022 | 342.00 | 346.00 | 336.00 | 340.00 | 34,874,900 | 0 |
| 22-Sep-2022 | 332.00 | 344.00 | 332.00 | 342.00 | 51,954,700 | 0 |
| 21-Sep-2022 | 342.00 | 344.00 | 334.00 | 334.00 | 51,039,800 | 0 |
| 20-Sep-2022 | 350.00 | 358.00 | 340.00 | 340.00 | 104,548,800 | 0 |
| 19-Sep-2022 | 358.00 | 360.00 | 350.00 | 350.00 | 73,066,700 | 0 |
| 16-Sep-2022 | 370.00 | 370.00 | 354.00 | 354.00 | 115,433,500 | 0 |
| 15-Sep-2022 | 372.00 | 378.00 | 368.00 | 370.00 | 58,109,900 | 0 |
| 14-Sep-2022 | 370.00 | 380.00 | 370.00 | 372.00 | 56,046,700 | 0 |
| 13-Sep-2022 | 372.00 | 388.00 | 370.00 | 380.00 | 145,884,300 | 0 |
| 12-Sep-2022 | 368.00 | 384.00 | 368.00 | 372.00 | 103,712,100 | 0 |
| 09-Sep-2022 | 370.00 | 376.00 | 368.00 | 368.00 | 60,726,300 | 0 |
| 08-Sep-2022 | 374.00 | 384.00 | 368.00 | 372.00 | 116,793,800 | 0 |
| 07-Sep-2022 | 370.00 | 378.00 | 362.00 | 374.00 | 164,994,600 | 0 |
| 06-Sep-2022 | 362.00 | 374.00 | 360.00 | 368.00 | 111,438,500 | 0 |
| 05-Sep-2022 | 352.00 | 368.00 | 348.00 | 362.00 | 94,878,600 | 0 |
| 02-Sep-2022 | 352.00 | 366.00 | 352.00 | 352.00 | 116,281,000 | 0 |
| 01-Sep-2022 | 360.00 | 360.00 | 346.00 | 352.00 | 162,398,900 | 0 |
| 31-Aug-2022 | 366.00 | 366.00 | 360.00 | 360.00 | 45,316,700 | 0 |
| 30-Aug-2022 | 358.00 | 374.00 | 354.00 | 364.00 | 112,922,900 | 0 |
| 29-Aug-2022 | 360.00 | 362.00 | 346.00 | 358.00 | 63,429,200 | 0 |
| 26-Aug-2022 | 370.00 | 376.00 | 360.00 | 364.00 | 75,151,800 | 0 |
| 25-Aug-2022 | 364.00 | 378.00 | 364.00 | 368.00 | 98,945,800 | 0 |
| 24-Aug-2022 | 362.00 | 374.00 | 360.00 | 364.00 | 80,567,400 | 0 |
| 23-Aug-2022 | 358.00 | 370.00 | 354.00 | 362.00 | 80,518,700 | 0 |
| 22-Aug-2022 | 382.00 | 382.00 | 354.00 | 358.00 | 234,436,800 | 0 |
| 19-Aug-2022 | 396.00 | 396.00 | 380.00 | 380.00 | 145,932,500 | 0 |
| 18-Aug-2022 | 364.00 | 394.00 | 364.00 | 392.00 | 419,376,800 | 0 |
| 16-Aug-2022 | 366.00 | 372.00 | 364.00 | 364.00 | 74,537,100 | 0 |
| 15-Aug-2022 | 374.00 | 382.00 | 366.00 | 366.00 | 124,378,200 | 0 |
| 12-Aug-2022 | 360.00 | 384.00 | 356.00 | 372.00 | 362,287,600 | 0 |