| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 196.00 | 204.00 | 183.00 | 183.00 | 75,473,900 | 0 |
| 28-Dec-2022 | 189.00 | 204.00 | 185.00 | 196.00 | 242,409,300 | 0 |
| 27-Dec-2022 | 167.00 | 193.00 | 166.00 | 189.00 | 299,934,900 | 0 |
| 26-Dec-2022 | 174.00 | 177.00 | 161.00 | 166.00 | 105,480,700 | 0 |
| 23-Dec-2022 | 149.00 | 178.00 | 147.00 | 173.00 | 282,674,600 | 0 |
| 22-Dec-2022 | 140.00 | 149.00 | 140.00 | 148.00 | 105,184,200 | 0 |
| 21-Dec-2022 | 161.00 | 162.00 | 150.00 | 150.00 | 45,866,000 | 0 |
| 20-Dec-2022 | 142.00 | 163.00 | 138.00 | 161.00 | 177,168,300 | 0 |
| 19-Dec-2022 | 126.00 | 141.00 | 126.00 | 141.00 | 97,136,000 | 0 |
| 16-Dec-2022 | 121.00 | 126.00 | 119.00 | 126.00 | 39,787,200 | 0 |
| 15-Dec-2022 | 123.00 | 126.00 | 121.00 | 121.00 | 40,561,400 | 0 |
| 14-Dec-2022 | 119.00 | 126.00 | 116.00 | 122.00 | 53,586,000 | 0 |
| 13-Dec-2022 | 133.00 | 133.00 | 124.00 | 124.00 | 23,855,200 | 0 |
| 12-Dec-2022 | 140.00 | 141.00 | 131.00 | 133.00 | 30,487,200 | 0 |
| 09-Dec-2022 | 136.00 | 145.00 | 134.00 | 140.00 | 74,240,000 | 0 |
| 08-Dec-2022 | 139.00 | 140.00 | 129.00 | 136.00 | 40,916,900 | 0 |
| 07-Dec-2022 | 129.00 | 140.00 | 127.00 | 138.00 | 82,388,300 | 0 |
| 06-Dec-2022 | 128.00 | 129.00 | 121.00 | 129.00 | 38,004,200 | 0 |
| 05-Dec-2022 | 125.00 | 128.00 | 119.00 | 128.00 | 38,072,700 | 0 |
| 02-Dec-2022 | 117.00 | 126.00 | 112.00 | 125.00 | 61,976,400 | 0 |
| 01-Dec-2022 | 105.00 | 120.00 | 102.00 | 117.00 | 68,871,200 | 0 |
| 30-Nov-2022 | 106.00 | 107.00 | 103.00 | 104.00 | 24,508,600 | 0 |
| 29-Nov-2022 | 106.00 | 109.00 | 105.00 | 106.00 | 41,681,100 | 0 |
| 28-Nov-2022 | 106.00 | 108.00 | 105.00 | 107.00 | 38,488,000 | 0 |
| 25-Nov-2022 | 108.00 | 109.00 | 106.00 | 107.00 | 48,447,600 | 0 |
| 24-Nov-2022 | 108.00 | 111.00 | 107.00 | 108.00 | 32,157,100 | 0 |
| 23-Nov-2022 | 110.00 | 110.00 | 108.00 | 108.00 | 46,670,100 | 0 |
| 22-Nov-2022 | 110.00 | 112.00 | 108.00 | 110.00 | 23,052,200 | 0 |
| 21-Nov-2022 | 112.00 | 112.00 | 108.00 | 110.00 | 32,617,000 | 0 |
| 18-Nov-2022 | 112.00 | 114.00 | 110.00 | 112.00 | 41,292,800 | 0 |
| 17-Nov-2022 | 109.00 | 115.00 | 108.00 | 112.00 | 55,785,300 | 0 |
| 16-Nov-2022 | 114.00 | 115.00 | 108.00 | 110.00 | 39,200,100 | 0 |
| 15-Nov-2022 | 107.00 | 113.00 | 107.00 | 113.00 | 61,113,000 | 0 |
| 14-Nov-2022 | 110.00 | 110.00 | 105.00 | 107.00 | 47,401,800 | 0 |
| 11-Nov-2022 | 107.00 | 111.00 | 106.00 | 110.00 | 38,263,800 | 0 |
| 10-Nov-2022 | 108.00 | 111.00 | 106.00 | 109.00 | 40,312,300 | 0 |
| 09-Nov-2022 | 108.00 | 109.00 | 105.00 | 108.00 | 36,233,600 | 0 |
| 08-Nov-2022 | 108.00 | 111.00 | 105.00 | 108.00 | 36,622,700 | 0 |
| 07-Nov-2022 | 105.00 | 109.00 | 103.00 | 108.00 | 33,229,600 | 0 |
| 04-Nov-2022 | 111.00 | 111.00 | 107.00 | 108.00 | 26,682,700 | 0 |
| 03-Nov-2022 | 112.00 | 114.00 | 106.00 | 111.00 | 39,966,300 | 0 |
| 02-Nov-2022 | 116.00 | 117.00 | 111.00 | 113.00 | 31,338,200 | 0 |
| 01-Nov-2022 | 120.00 | 120.00 | 115.00 | 116.00 | 37,158,800 | 0 |
| 31-Oct-2022 | 118.00 | 121.00 | 117.00 | 119.00 | 28,442,900 | 0 |
| 28-Oct-2022 | 117.00 | 119.00 | 115.00 | 118.00 | 39,947,300 | 0 |
| 27-Oct-2022 | 117.00 | 119.00 | 114.00 | 117.00 | 41,450,100 | 0 |
| 26-Oct-2022 | 119.00 | 124.00 | 115.00 | 117.00 | 45,590,100 | 0 |
| 25-Oct-2022 | 117.00 | 119.00 | 115.00 | 118.00 | 45,751,500 | 0 |
| 24-Oct-2022 | 121.00 | 123.00 | 118.00 | 119.00 | 32,422,800 | 0 |
| 21-Oct-2022 | 115.00 | 121.00 | 114.00 | 121.00 | 33,096,300 | 0 |
| 20-Oct-2022 | 115.00 | 116.00 | 113.00 | 115.00 | 33,838,900 | 0 |
| 19-Oct-2022 | 115.00 | 117.00 | 113.00 | 115.00 | 29,534,000 | 0 |
| 18-Oct-2022 | 115.00 | 117.00 | 113.00 | 115.00 | 35,447,400 | 0 |
| 17-Oct-2022 | 118.00 | 119.00 | 113.00 | 115.00 | 18,468,900 | 0 |
| 14-Oct-2022 | 120.00 | 122.00 | 116.00 | 117.00 | 31,660,600 | 0 |
| 13-Oct-2022 | 119.00 | 123.00 | 114.00 | 120.00 | 48,904,700 | 0 |
| 12-Oct-2022 | 118.00 | 120.00 | 115.00 | 118.00 | 38,128,700 | 0 |
| 11-Oct-2022 | 118.00 | 123.00 | 116.00 | 118.00 | 43,555,100 | 0 |
| 10-Oct-2022 | 117.00 | 119.00 | 112.00 | 118.00 | 39,197,700 | 0 |
| 07-Oct-2022 | 119.00 | 124.00 | 117.00 | 118.00 | 53,671,300 | 0 |
| 06-Oct-2022 | 120.00 | 121.00 | 117.00 | 119.00 | 22,454,700 | 0 |
| 05-Oct-2022 | 112.00 | 121.00 | 112.00 | 120.00 | 25,637,000 | 0 |
| 04-Oct-2022 | 121.00 | 124.00 | 120.00 | 120.00 | 32,692,400 | 0 |
| 03-Oct-2022 | 138.00 | 140.00 | 129.00 | 129.00 | 47,142,800 | 0 |
| 30-Sep-2022 | 138.00 | 140.00 | 128.00 | 138.00 | 31,819,100 | 0 |
| 29-Sep-2022 | 134.00 | 138.00 | 126.00 | 137.00 | 31,259,700 | 0 |
| 28-Sep-2022 | 136.00 | 138.00 | 133.00 | 134.00 | 20,145,400 | 0 |
| 27-Sep-2022 | 138.00 | 139.00 | 135.00 | 137.00 | 24,103,200 | 0 |
| 26-Sep-2022 | 139.00 | 139.00 | 134.00 | 137.00 | 17,581,900 | 0 |
| 23-Sep-2022 | 138.00 | 141.00 | 133.00 | 138.00 | 24,955,800 | 0 |
| 22-Sep-2022 | 137.00 | 138.00 | 128.00 | 138.00 | 34,971,000 | 0 |
| 21-Sep-2022 | 139.00 | 140.00 | 137.00 | 137.00 | 18,489,200 | 0 |
| 20-Sep-2022 | 144.00 | 146.00 | 138.00 | 140.00 | 29,757,600 | 0 |
| 19-Sep-2022 | 140.00 | 145.00 | 138.00 | 143.00 | 32,892,900 | 0 |
| 16-Sep-2022 | 140.00 | 144.00 | 137.00 | 140.00 | 21,516,600 | 0 |
| 15-Sep-2022 | 140.00 | 145.00 | 136.00 | 140.00 | 15,473,200 | 0 |
| 14-Sep-2022 | 141.00 | 147.00 | 137.00 | 140.00 | 25,113,600 | 0 |
| 13-Sep-2022 | 142.00 | 144.00 | 139.00 | 141.00 | 21,689,800 | 0 |
| 12-Sep-2022 | 143.00 | 144.00 | 138.00 | 141.00 | 13,520,400 | 0 |
| 09-Sep-2022 | 148.00 | 155.00 | 140.00 | 141.00 | 35,906,900 | 0 |
| 08-Sep-2022 | 144.00 | 151.00 | 137.00 | 146.00 | 19,528,000 | 0 |
| 07-Sep-2022 | 144.00 | 151.00 | 141.00 | 142.00 | 9,093,200 | 0 |
| 06-Sep-2022 | 149.00 | 149.00 | 143.00 | 144.00 | 13,865,700 | 0 |
| 05-Sep-2022 | 159.00 | 171.00 | 153.00 | 153.00 | 16,123,800 | 0 |
| 02-Sep-2022 | 142.00 | 182.00 | 142.00 | 164.00 | 60,895,900 | 0 |
| 01-Sep-2022 | 152.00 | 152.00 | 152.00 | 152.00 | 27,238,500 | 0 |
| 31-Aug-2022 | 175.00 | 175.00 | 163.00 | 163.00 | 11,789,700 | 0 |
| 30-Aug-2022 | 175.00 | 175.00 | 175.00 | 175.00 | 18,671,100 | 0 |
| 29-Aug-2022 | 200.00 | 202.00 | 188.00 | 188.00 | 30,117,600 | 0 |
| 26-Aug-2022 | 202.00 | 206.00 | 199.00 | 202.00 | 10,753,800 | 0 |
| 25-Aug-2022 | 202.00 | 206.00 | 199.00 | 202.00 | 12,289,700 | 0 |
| 24-Aug-2022 | 206.00 | 208.00 | 199.00 | 202.00 | 11,863,000 | 0 |
| 23-Aug-2022 | 199.00 | 212.00 | 199.00 | 204.00 | 15,217,300 | 0 |
| 22-Aug-2022 | 199.00 | 206.00 | 194.00 | 202.00 | 13,052,300 | 0 |
| 19-Aug-2022 | 190.00 | 204.00 | 190.00 | 202.00 | 19,583,000 | 0 |
| 18-Aug-2022 | 220.00 | 220.00 | 204.00 | 204.00 | 8,213,600 | 0 |
| 16-Aug-2022 | 204.00 | 218.00 | 200.00 | 218.00 | 32,732,900 | 0 |
| 15-Aug-2022 | 202.00 | 208.00 | 198.00 | 202.00 | 10,688,500 | 0 |
| 12-Aug-2022 | 189.00 | 204.00 | 189.00 | 200.00 | 9,569,600 | 0 |
| 11-Aug-2022 | 200.00 | 218.00 | 200.00 | 200.00 | 17,121,500 | 0 |