| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 200.47 | 200.47 | 187.85 | 187.85 | 26,703,292 | 0 |
| 28-Dec-2022 | 208.37 | 209.94 | 197.32 | 200.47 | 48,121,800 | 0 |
| 27-Dec-2022 | 200.47 | 217.84 | 197.32 | 206.79 | 44,751,833 | 0 |
| 26-Dec-2022 | 202.05 | 206.79 | 197.32 | 200.47 | 26,456,480 | 0 |
| 23-Dec-2022 | 206.79 | 208.37 | 198.90 | 200.47 | 21,835,097 | 0 |
| 22-Dec-2022 | 192.58 | 205.21 | 191.00 | 205.21 | 34,911,931 | 0 |
| 21-Dec-2022 | 194.16 | 195.74 | 189.42 | 192.58 | 19,502,170 | 0 |
| 20-Dec-2022 | 191.00 | 195.74 | 186.27 | 191.00 | 27,662,284 | 0 |
| 19-Dec-2022 | 194.16 | 200.47 | 189.42 | 189.42 | 33,001,675 | 0 |
| 16-Dec-2022 | 192.58 | 195.74 | 187.85 | 192.58 | 24,099,226 | 0 |
| 15-Dec-2022 | 191.00 | 194.16 | 186.27 | 192.58 | 16,124,348 | 0 |
| 14-Dec-2022 | 186.27 | 194.16 | 181.53 | 191.00 | 44,347,027 | 0 |
| 13-Dec-2022 | 194.16 | 206.79 | 194.16 | 194.16 | 13,695,003 | 0 |
| 12-Dec-2022 | 225.73 | 225.73 | 208.37 | 208.37 | 19,692,347 | 0 |
| 09-Dec-2022 | 202.05 | 225.73 | 195.74 | 222.57 | 77,688,892 | 0 |
| 08-Dec-2022 | 225.73 | 236.78 | 208.37 | 208.37 | 103,400,756 | 0 |
| 07-Dec-2022 | 189.42 | 222.57 | 187.85 | 222.57 | 185,917,172 | 0 |
| 06-Dec-2022 | 192.58 | 195.74 | 189.42 | 189.42 | 71,676,217 | 0 |
| 05-Dec-2022 | 187.85 | 195.74 | 187.85 | 192.58 | 60,586,292 | 0 |
| 02-Dec-2022 | 186.27 | 195.74 | 186.27 | 187.85 | 62,389,360 | 0 |
| 01-Dec-2022 | 194.16 | 194.16 | 183.11 | 186.27 | 68,937,343 | 0 |
| 30-Nov-2022 | 211.52 | 216.26 | 194.16 | 194.16 | 133,526,849 | 0 |
| 29-Nov-2022 | 206.79 | 213.10 | 205.21 | 208.37 | 74,842,703 | 0 |
| 28-Nov-2022 | 206.79 | 213.10 | 205.21 | 206.79 | 68,093,267 | 0 |
| 25-Nov-2022 | 205.21 | 209.94 | 202.05 | 205.21 | 129,755,497 | 0 |
| 24-Nov-2022 | 195.74 | 208.37 | 195.74 | 202.05 | 50,199,933 | 0 |
| 23-Nov-2022 | 225.73 | 233.62 | 209.94 | 209.94 | 161,069,655 | 0 |
| 22-Nov-2022 | 238.36 | 238.36 | 222.57 | 224.15 | 78,923,077 | 0 |
| 21-Nov-2022 | 255.72 | 255.72 | 238.36 | 238.36 | 29,296,460 | 0 |
| 18-Nov-2022 | 274.66 | 287.29 | 255.72 | 255.72 | 83,190,206 | 0 |
| 17-Nov-2022 | 280.98 | 285.71 | 260.46 | 274.66 | 58,328,879 | 0 |
| 16-Nov-2022 | 277.82 | 295.19 | 277.82 | 279.40 | 140,681,978 | 0 |
| 15-Nov-2022 | 257.30 | 285.71 | 255.72 | 279.40 | 191,657,062 | 0 |
| 14-Nov-2022 | 252.57 | 262.04 | 249.41 | 255.72 | 31,199,748 | 0 |
| 11-Nov-2022 | 252.57 | 254.14 | 243.09 | 250.99 | 58,501,697 | 0 |
| 10-Nov-2022 | 276.24 | 276.24 | 260.46 | 260.46 | 3,286,851 | 0 |
| 09-Nov-2022 | 299.92 | 301.50 | 279.40 | 279.40 | 23,935,910 | 0 |
| 08-Nov-2022 | 287.29 | 306.24 | 266.77 | 299.92 | 52,510,054 | 0 |
| 07-Nov-2022 | 257.30 | 296.76 | 257.30 | 285.71 | 38,816,698 | 0 |
| 04-Nov-2022 | 260.46 | 263.61 | 244.67 | 260.46 | 60,249,017 | 0 |
| 03-Nov-2022 | 279.40 | 322.02 | 260.46 | 260.46 | 71,132,420 | 0 |
| 02-Nov-2022 | 279.40 | 285.71 | 276.24 | 279.40 | 4,468,835 | 0 |
| 01-Nov-2022 | 282.56 | 285.71 | 274.66 | 279.40 | 10,488,986 | 0 |
| 31-Oct-2022 | 273.09 | 292.03 | 269.93 | 282.56 | 17,158,474 | 0 |
| 28-Oct-2022 | 268.35 | 284.14 | 265.19 | 273.09 | 7,240,651 | 0 |
| 27-Oct-2022 | 274.66 | 274.66 | 263.61 | 265.19 | 3,747,152 | 0 |
| 26-Oct-2022 | 288.87 | 288.87 | 271.51 | 273.09 | 16,495,453 | 0 |
| 25-Oct-2022 | 309.39 | 320.44 | 288.87 | 288.87 | 37,395,251 | 0 |
| 24-Oct-2022 | 320.44 | 320.44 | 298.34 | 309.39 | 37,370,291 | 0 |
| 21-Oct-2022 | 344.12 | 355.17 | 320.44 | 320.44 | 69,778,884 | 0 |
| 20-Oct-2022 | 340.96 | 347.28 | 336.23 | 344.12 | 19,803,590 | 0 |
| 19-Oct-2022 | 339.38 | 345.70 | 318.86 | 340.96 | 30,192,990 | 0 |
| 18-Oct-2022 | 359.91 | 359.91 | 336.23 | 339.38 | 26,327,373 | 0 |
| 17-Oct-2022 | 388.32 | 398.58 | 361.48 | 361.48 | 42,171,588 | 0 |
| 14-Oct-2022 | 377.27 | 453.83 | 370.96 | 388.32 | 102,510,562 | 0 |
| 13-Oct-2022 | 374.11 | 383.58 | 367.80 | 377.27 | 12,880,955 | 0 |
| 12-Oct-2022 | 374.11 | 383.58 | 370.96 | 372.53 | 8,583,038 | 0 |
| 11-Oct-2022 | 370.96 | 382.00 | 367.80 | 374.11 | 6,041,309 | 0 |
| 10-Oct-2022 | 380.43 | 391.48 | 370.96 | 370.96 | 9,368,198 | 0 |
| 07-Oct-2022 | 389.90 | 402.53 | 370.96 | 380.43 | 11,602,552 | 0 |
| 06-Oct-2022 | 364.64 | 394.63 | 361.48 | 389.90 | 12,650,868 | 0 |
| 05-Oct-2022 | 356.75 | 378.85 | 356.75 | 364.64 | 6,956,083 | 0 |
| 04-Oct-2022 | 356.75 | 366.22 | 353.59 | 356.75 | 3,797,199 | 0 |
| 03-Oct-2022 | 364.64 | 374.11 | 356.75 | 356.75 | 6,137,221 | 0 |
| 30-Sep-2022 | 353.59 | 382.00 | 353.59 | 364.64 | 25,571,100 | 0 |
| 29-Sep-2022 | 378.85 | 385.16 | 378.85 | 378.85 | 3,625,773 | 0 |
| 28-Sep-2022 | 406.47 | 418.31 | 406.47 | 406.47 | 3,694,191 | 0 |
| 27-Sep-2022 | 434.10 | 449.88 | 434.10 | 434.10 | 3,380,862 | 0 |
| 26-Sep-2022 | 497.24 | 505.13 | 465.67 | 465.67 | 4,467,442 | 0 |
| 23-Sep-2022 | 520.92 | 580.11 | 497.24 | 497.24 | 44,612,590 | 0 |
| 22-Sep-2022 | 377.27 | 497.24 | 377.27 | 497.24 | 31,499,773 | 0 |
| 21-Sep-2022 | 378.85 | 406.47 | 378.85 | 398.58 | 15,527,211 | 0 |
| 20-Sep-2022 | 370.96 | 391.48 | 370.96 | 382.00 | 13,575,271 | 0 |
| 19-Sep-2022 | 383.58 | 422.26 | 382.00 | 386.74 | 31,525,113 | 0 |
| 16-Sep-2022 | 378.85 | 393.05 | 375.69 | 383.58 | 11,958,706 | 0 |
| 15-Sep-2022 | 380.43 | 393.05 | 374.11 | 382.00 | 12,084,392 | 0 |
| 14-Sep-2022 | 363.06 | 389.90 | 363.06 | 380.43 | 7,841,716 | 0 |
| 13-Sep-2022 | 364.64 | 402.53 | 363.06 | 378.85 | 18,958,881 | 0 |
| 12-Sep-2022 | 356.75 | 374.11 | 356.75 | 364.64 | 4,428,925 | 0 |
| 09-Sep-2022 | 355.17 | 363.06 | 355.17 | 363.06 | 2,151,112 | 0 |
| 08-Sep-2022 | 355.17 | 370.96 | 353.59 | 363.06 | 8,972,387 | 0 |
| 07-Sep-2022 | 337.81 | 398.58 | 329.91 | 363.06 | 47,319,916 | 0 |
| 06-Sep-2022 | 329.91 | 339.38 | 329.91 | 339.38 | 8,212,060 | 0 |
| 05-Sep-2022 | 342.54 | 350.43 | 329.91 | 333.07 | 15,820,648 | 0 |
| 02-Sep-2022 | 355.17 | 355.17 | 342.54 | 347.28 | 14,296,574 | 0 |
| 01-Sep-2022 | 394.63 | 406.47 | 367.80 | 367.80 | 15,340,836 | 0 |
| 31-Aug-2022 | 449.88 | 449.88 | 394.63 | 394.63 | 30,080,860 | 0 |
| 30-Aug-2022 | 418.31 | 441.99 | 406.47 | 422.26 | 18,318,032 | 0 |
| 29-Aug-2022 | 453.83 | 453.83 | 406.47 | 422.26 | 30,423,710 | 0 |
| 26-Aug-2022 | 430.15 | 473.56 | 426.20 | 426.20 | 23,558,598 | 0 |
| 25-Aug-2022 | 422.26 | 461.72 | 422.26 | 457.77 | 12,868,919 | 0 |
| 24-Aug-2022 | 477.51 | 501.18 | 449.88 | 449.88 | 23,904,108 | 0 |
| 23-Aug-2022 | 485.40 | 516.97 | 469.61 | 481.45 | 12,549,761 | 0 |
| 22-Aug-2022 | 485.40 | 489.34 | 465.67 | 489.34 | 17,852,283 | 0 |
| 19-Aug-2022 | 524.86 | 540.65 | 489.34 | 489.34 | 33,068,066 | 0 |
| 18-Aug-2022 | 568.27 | 576.16 | 524.86 | 524.86 | 25,765,458 | 0 |
| 16-Aug-2022 | 560.38 | 580.11 | 524.86 | 564.33 | 36,473,255 | 0 |
| 15-Aug-2022 | 599.84 | 611.68 | 560.38 | 560.38 | 25,063,033 | 0 |
| 12-Aug-2022 | 611.68 | 631.41 | 591.95 | 599.84 | 26,256,674 | 0 |
| 11-Aug-2022 | 576.16 | 627.47 | 564.33 | 607.73 | 34,987,064 | 0 |