| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 133.00 | 137.00 | 129.00 | 132.00 | 597,726,300 | 0 |
| 28-Dec-2022 | 137.00 | 140.00 | 131.00 | 132.00 | 146,620,800 | 0 |
| 27-Dec-2022 | 139.00 | 141.00 | 137.00 | 137.00 | 44,850,700 | 0 |
| 26-Dec-2022 | 139.00 | 142.00 | 135.00 | 139.00 | 162,192,900 | 0 |
| 23-Dec-2022 | 140.00 | 147.00 | 137.00 | 138.00 | 259,956,800 | 0 |
| 22-Dec-2022 | 140.00 | 144.00 | 135.00 | 140.00 | 212,622,900 | 0 |
| 21-Dec-2022 | 143.00 | 144.00 | 140.00 | 140.00 | 10,089,100 | 0 |
| 20-Dec-2022 | 141.00 | 145.00 | 141.00 | 141.00 | 195,418,500 | 0 |
| 19-Dec-2022 | 147.00 | 152.00 | 140.00 | 141.00 | 586,236,700 | 0 |
| 16-Dec-2022 | 141.00 | 152.00 | 139.00 | 146.00 | 529,729,000 | 0 |
| 15-Dec-2022 | 145.00 | 145.00 | 140.00 | 141.00 | 6,416,800 | 0 |
| 14-Dec-2022 | 146.00 | 147.00 | 143.00 | 144.00 | 56,439,900 | 0 |
| 13-Dec-2022 | 145.00 | 150.00 | 145.00 | 145.00 | 61,056,700 | 0 |
| 12-Dec-2022 | 145.00 | 159.00 | 142.00 | 146.00 | 309,503,300 | 0 |
| 09-Dec-2022 | 150.00 | 150.00 | 145.00 | 145.00 | 15,034,400 | 0 |
| 08-Dec-2022 | 152.00 | 152.00 | 145.00 | 150.00 | 55,454,700 | 0 |
| 07-Dec-2022 | 152.00 | 155.00 | 147.00 | 152.00 | 44,225,600 | 0 |
| 06-Dec-2022 | 153.00 | 158.00 | 152.00 | 152.00 | 138,642,400 | 0 |
| 05-Dec-2022 | 164.00 | 171.00 | 153.00 | 153.00 | 401,856,100 | 0 |
| 02-Dec-2022 | 164.00 | 166.00 | 158.00 | 164.00 | 167,457,300 | 0 |
| 01-Dec-2022 | 167.00 | 167.00 | 164.00 | 164.00 | 13,546,000 | 0 |
| 30-Nov-2022 | 170.00 | 180.00 | 166.00 | 166.00 | 549,404,600 | 0 |
| 29-Nov-2022 | 173.00 | 174.00 | 170.00 | 170.00 | 37,501,000 | 0 |
| 28-Nov-2022 | 173.00 | 177.00 | 171.00 | 172.00 | 196,846,800 | 0 |
| 25-Nov-2022 | 178.00 | 180.00 | 173.00 | 173.00 | 68,315,000 | 0 |
| 24-Nov-2022 | 180.00 | 182.00 | 178.00 | 178.00 | 85,984,200 | 0 |
| 23-Nov-2022 | 181.00 | 182.00 | 178.00 | 179.00 | 20,359,500 | 0 |
| 22-Nov-2022 | 182.00 | 186.00 | 179.00 | 180.00 | 168,207,300 | 0 |
| 21-Nov-2022 | 179.00 | 184.00 | 179.00 | 182.00 | 21,774,600 | 0 |
| 18-Nov-2022 | 185.00 | 188.00 | 179.00 | 180.00 | 138,961,000 | 0 |
| 17-Nov-2022 | 187.00 | 194.00 | 184.00 | 185.00 | 275,118,600 | 0 |
| 16-Nov-2022 | 188.00 | 190.00 | 186.00 | 186.00 | 43,721,100 | 0 |
| 15-Nov-2022 | 192.00 | 193.00 | 187.00 | 188.00 | 295,023,200 | 0 |
| 14-Nov-2022 | 194.00 | 196.00 | 191.00 | 191.00 | 193,349,500 | 0 |
| 11-Nov-2022 | 195.00 | 195.00 | 192.00 | 192.00 | 13,587,900 | 0 |
| 10-Nov-2022 | 195.00 | 196.00 | 193.00 | 194.00 | 94,002,900 | 0 |
| 09-Nov-2022 | 195.00 | 198.00 | 193.00 | 194.00 | 112,043,400 | 0 |
| 08-Nov-2022 | 195.00 | 199.00 | 193.00 | 194.00 | 172,071,100 | 0 |
| 07-Nov-2022 | 194.00 | 199.00 | 193.00 | 194.00 | 257,122,400 | 0 |
| 04-Nov-2022 | 195.00 | 198.00 | 191.00 | 194.00 | 295,189,000 | 0 |
| 03-Nov-2022 | 193.00 | 202.00 | 185.00 | 194.00 | 361,337,400 | 0 |
| 02-Nov-2022 | 198.00 | 199.00 | 193.00 | 193.00 | 232,379,600 | 0 |
| 01-Nov-2022 | 202.00 | 206.00 | 196.00 | 197.00 | 149,539,000 | 0 |
| 31-Oct-2022 | 202.00 | 202.00 | 198.00 | 202.00 | 71,765,800 | 0 |
| 28-Oct-2022 | 199.00 | 202.00 | 198.00 | 200.00 | 28,780,700 | 0 |
| 27-Oct-2022 | 202.00 | 204.00 | 199.00 | 200.00 | 67,609,800 | 0 |
| 26-Oct-2022 | 196.00 | 212.00 | 195.00 | 202.00 | 342,755,800 | 0 |
| 25-Oct-2022 | 198.00 | 199.00 | 195.00 | 196.00 | 44,587,300 | 0 |
| 24-Oct-2022 | 197.00 | 206.00 | 195.00 | 197.00 | 244,690,900 | 0 |
| 21-Oct-2022 | 192.00 | 204.00 | 192.00 | 197.00 | 99,784,600 | 0 |
| 20-Oct-2022 | 200.00 | 210.00 | 194.00 | 200.00 | 589,119,400 | 0 |
| 19-Oct-2022 | 202.00 | 206.00 | 199.00 | 200.00 | 9,153,600 | 0 |
| 18-Oct-2022 | 212.00 | 216.00 | 196.00 | 204.00 | 601,048,400 | 0 |
| 17-Oct-2022 | 194.00 | 220.00 | 194.00 | 210.00 | 409,124,600 | 0 |
| 14-Oct-2022 | 204.00 | 212.00 | 194.00 | 194.00 | 201,345,200 | 0 |
| 13-Oct-2022 | 212.00 | 218.00 | 200.00 | 202.00 | 108,087,700 | 0 |
| 12-Oct-2022 | 222.00 | 222.00 | 206.00 | 212.00 | 33,553,600 | 0 |
| 11-Oct-2022 | 224.00 | 228.00 | 220.00 | 220.00 | 132,728,400 | 0 |
| 10-Oct-2022 | 224.00 | 232.00 | 224.00 | 224.00 | 47,930,400 | 0 |
| 07-Oct-2022 | 228.00 | 244.00 | 224.00 | 224.00 | 347,935,100 | 0 |
| 06-Oct-2022 | 236.00 | 238.00 | 224.00 | 226.00 | 142,030,200 | 0 |
| 05-Oct-2022 | 228.00 | 244.00 | 226.00 | 232.00 | 237,578,200 | 0 |
| 04-Oct-2022 | 226.00 | 228.00 | 224.00 | 226.00 | 40,576,200 | 0 |
| 03-Oct-2022 | 226.00 | 228.00 | 222.00 | 226.00 | 3,475,700 | 0 |
| 30-Sep-2022 | 228.00 | 232.00 | 224.00 | 224.00 | 58,434,500 | 0 |
| 29-Sep-2022 | 228.00 | 238.00 | 224.00 | 226.00 | 131,199,900 | 0 |
| 28-Sep-2022 | 226.00 | 232.00 | 224.00 | 228.00 | 15,024,500 | 0 |
| 27-Sep-2022 | 224.00 | 228.00 | 222.00 | 226.00 | 32,732,400 | 0 |
| 26-Sep-2022 | 234.00 | 234.00 | 224.00 | 224.00 | 13,684,300 | 0 |
| 23-Sep-2022 | 230.00 | 236.00 | 228.00 | 232.00 | 154,005,000 | 0 |
| 22-Sep-2022 | 226.00 | 230.00 | 224.00 | 230.00 | 19,973,200 | 0 |
| 21-Sep-2022 | 234.00 | 234.00 | 224.00 | 226.00 | 10,773,100 | 0 |
| 20-Sep-2022 | 238.00 | 240.00 | 232.00 | 232.00 | 11,388,300 | 0 |
| 19-Sep-2022 | 234.00 | 246.00 | 234.00 | 238.00 | 146,436,200 | 0 |
| 16-Sep-2022 | 236.00 | 238.00 | 234.00 | 234.00 | 7,788,400 | 0 |
| 15-Sep-2022 | 238.00 | 240.00 | 234.00 | 236.00 | 10,246,300 | 0 |
| 14-Sep-2022 | 238.00 | 240.00 | 236.00 | 236.00 | 5,693,000 | 0 |
| 13-Sep-2022 | 238.00 | 242.00 | 234.00 | 238.00 | 161,047,800 | 0 |
| 12-Sep-2022 | 242.00 | 248.00 | 234.00 | 236.00 | 98,272,400 | 0 |
| 09-Sep-2022 | 242.00 | 244.00 | 240.00 | 240.00 | 5,243,100 | 0 |
| 08-Sep-2022 | 244.00 | 246.00 | 242.00 | 242.00 | 4,016,100 | 0 |
| 07-Sep-2022 | 244.00 | 248.00 | 242.00 | 244.00 | 101,108,300 | 0 |
| 06-Sep-2022 | 246.00 | 248.00 | 242.00 | 242.00 | 67,430,400 | 0 |
| 05-Sep-2022 | 244.00 | 254.00 | 238.00 | 244.00 | 163,178,800 | 0 |
| 02-Sep-2022 | 246.00 | 258.00 | 242.00 | 242.00 | 283,897,200 | 0 |
| 01-Sep-2022 | 244.00 | 260.00 | 242.00 | 246.00 | 243,672,000 | 0 |
| 31-Aug-2022 | 246.00 | 246.00 | 238.00 | 244.00 | 9,131,800 | 0 |
| 30-Aug-2022 | 250.00 | 250.00 | 242.00 | 244.00 | 8,371,400 | 0 |
| 29-Aug-2022 | 258.00 | 260.00 | 240.00 | 248.00 | 42,901,100 | 0 |
| 26-Aug-2022 | 272.00 | 284.00 | 258.00 | 258.00 | 317,758,900 | 0 |
| 25-Aug-2022 | 272.00 | 284.00 | 266.00 | 272.00 | 14,380,600 | 0 |
| 24-Aug-2022 | 286.00 | 288.00 | 274.00 | 274.00 | 15,510,000 | 0 |
| 23-Aug-2022 | 292.00 | 296.00 | 280.00 | 284.00 | 33,281,200 | 0 |
| 22-Aug-2022 | 262.00 | 296.00 | 262.00 | 288.00 | 355,727,800 | 0 |
| 19-Aug-2022 | 260.00 | 266.00 | 260.00 | 262.00 | 12,018,100 | 0 |
| 18-Aug-2022 | 260.00 | 264.00 | 258.00 | 262.00 | 22,042,100 | 0 |
| 16-Aug-2022 | 262.00 | 266.00 | 258.00 | 260.00 | 41,022,500 | 0 |
| 15-Aug-2022 | 258.00 | 268.00 | 256.00 | 260.00 | 301,669,000 | 0 |
| 12-Aug-2022 | 260.00 | 262.00 | 256.00 | 256.00 | 5,750,100 | 0 |
| 11-Aug-2022 | 262.00 | 262.00 | 256.00 | 260.00 | 9,059,800 | 0 |