| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 605.00 | 605.00 | 590.00 | 600.00 | 11,219,600 | 0 |
| 28-Dec-2022 | 610.00 | 615.00 | 595.00 | 605.00 | 9,314,000 | 0 |
| 27-Dec-2022 | 610.00 | 615.00 | 600.00 | 610.00 | 13,856,900 | 0 |
| 26-Dec-2022 | 605.00 | 620.00 | 605.00 | 615.00 | 15,653,400 | 0 |
| 23-Dec-2022 | 605.00 | 615.00 | 600.00 | 610.00 | 19,604,600 | 0 |
| 22-Dec-2022 | 615.00 | 620.00 | 595.00 | 605.00 | 18,250,100 | 0 |
| 21-Dec-2022 | 620.00 | 625.00 | 605.00 | 615.00 | 19,711,500 | 0 |
| 20-Dec-2022 | 620.00 | 625.00 | 605.00 | 615.00 | 15,934,300 | 0 |
| 19-Dec-2022 | 605.00 | 620.00 | 600.00 | 620.00 | 19,919,400 | 0 |
| 16-Dec-2022 | 600.00 | 610.00 | 590.00 | 600.00 | 20,824,000 | 0 |
| 15-Dec-2022 | 610.00 | 620.00 | 595.00 | 600.00 | 23,120,000 | 0 |
| 14-Dec-2022 | 605.00 | 625.00 | 605.00 | 610.00 | 21,119,300 | 0 |
| 13-Dec-2022 | 625.00 | 625.00 | 605.00 | 620.00 | 21,003,500 | 0 |
| 12-Dec-2022 | 620.00 | 625.00 | 605.00 | 620.00 | 21,743,700 | 0 |
| 09-Dec-2022 | 640.00 | 640.00 | 605.00 | 620.00 | 18,612,700 | 0 |
| 08-Dec-2022 | 610.00 | 650.00 | 605.00 | 640.00 | 28,596,100 | 0 |
| 07-Dec-2022 | 610.00 | 615.00 | 600.00 | 610.00 | 19,032,500 | 0 |
| 06-Dec-2022 | 590.00 | 610.00 | 590.00 | 610.00 | 19,273,700 | 0 |
| 05-Dec-2022 | 605.00 | 610.00 | 580.00 | 590.00 | 20,268,000 | 0 |
| 02-Dec-2022 | 620.00 | 625.00 | 600.00 | 605.00 | 11,088,400 | 0 |
| 01-Dec-2022 | 610.00 | 620.00 | 605.00 | 620.00 | 23,834,200 | 0 |
| 30-Nov-2022 | 610.00 | 620.00 | 610.00 | 610.00 | 26,612,500 | 0 |
| 29-Nov-2022 | 610.00 | 615.00 | 605.00 | 610.00 | 33,048,600 | 0 |
| 28-Nov-2022 | 605.00 | 615.00 | 600.00 | 610.00 | 26,322,600 | 0 |
| 25-Nov-2022 | 595.00 | 605.00 | 590.00 | 600.00 | 23,740,200 | 0 |
| 24-Nov-2022 | 605.00 | 615.00 | 595.00 | 595.00 | 24,118,600 | 0 |
| 23-Nov-2022 | 605.00 | 610.00 | 595.00 | 605.00 | 26,887,200 | 0 |
| 22-Nov-2022 | 605.00 | 610.00 | 600.00 | 600.00 | 30,298,200 | 0 |
| 21-Nov-2022 | 590.00 | 605.00 | 580.00 | 605.00 | 22,319,200 | 0 |
| 18-Nov-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 14,665,300 | 0 |
| 17-Nov-2022 | 600.00 | 600.00 | 580.00 | 590.00 | 16,599,400 | 0 |
| 16-Nov-2022 | 585.00 | 600.00 | 580.00 | 600.00 | 19,030,300 | 0 |
| 15-Nov-2022 | 615.00 | 615.00 | 585.00 | 585.00 | 15,943,300 | 0 |
| 14-Nov-2022 | 605.00 | 615.00 | 595.00 | 615.00 | 25,661,900 | 0 |
| 11-Nov-2022 | 600.00 | 610.00 | 595.00 | 600.00 | 22,881,100 | 0 |
| 10-Nov-2022 | 605.00 | 605.00 | 585.00 | 600.00 | 23,378,900 | 0 |
| 09-Nov-2022 | 620.00 | 625.00 | 590.00 | 605.00 | 27,078,000 | 0 |
| 08-Nov-2022 | 615.00 | 620.00 | 605.00 | 620.00 | 23,637,300 | 0 |
| 07-Nov-2022 | 595.00 | 615.00 | 590.00 | 615.00 | 32,293,200 | 0 |
| 04-Nov-2022 | 600.00 | 600.00 | 580.00 | 590.00 | 17,984,000 | 0 |
| 03-Nov-2022 | 580.00 | 595.00 | 570.00 | 595.00 | 27,588,600 | 0 |
| 02-Nov-2022 | 560.00 | 585.00 | 555.00 | 580.00 | 24,444,000 | 0 |
| 01-Nov-2022 | 555.00 | 560.00 | 550.00 | 560.00 | 17,125,900 | 0 |
| 31-Oct-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 20,066,100 | 0 |
| 28-Oct-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 17,913,500 | 0 |
| 27-Oct-2022 | 545.00 | 565.00 | 540.00 | 555.00 | 41,253,100 | 0 |
| 26-Oct-2022 | 540.00 | 580.00 | 530.00 | 540.00 | 61,364,100 | 0 |
| 25-Oct-2022 | 500.00 | 520.00 | 500.00 | 510.00 | 14,802,000 | 0 |
| 24-Oct-2022 | 515.00 | 525.00 | 500.00 | 500.00 | 10,576,300 | 0 |
| 21-Oct-2022 | 540.00 | 540.00 | 515.00 | 515.00 | 16,858,700 | 0 |
| 20-Oct-2022 | 500.00 | 540.00 | 498.00 | 540.00 | 44,868,100 | 0 |
| 19-Oct-2022 | 478.00 | 500.00 | 478.00 | 498.00 | 18,624,800 | 0 |
| 18-Oct-2022 | 484.00 | 486.00 | 474.00 | 476.00 | 11,418,900 | 0 |
| 17-Oct-2022 | 484.00 | 488.00 | 474.00 | 484.00 | 11,697,500 | 0 |
| 14-Oct-2022 | 484.00 | 492.00 | 480.00 | 484.00 | 11,715,500 | 0 |
| 13-Oct-2022 | 488.00 | 492.00 | 484.00 | 484.00 | 11,825,100 | 0 |
| 12-Oct-2022 | 494.00 | 496.00 | 482.00 | 488.00 | 21,027,300 | 0 |
| 11-Oct-2022 | 510.00 | 515.00 | 494.00 | 494.00 | 16,940,000 | 0 |
| 10-Oct-2022 | 505.00 | 515.00 | 496.00 | 510.00 | 20,392,800 | 0 |
| 07-Oct-2022 | 510.00 | 510.00 | 498.00 | 505.00 | 19,915,400 | 0 |
| 06-Oct-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 15,346,600 | 0 |
| 05-Oct-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 20,811,800 | 0 |
| 04-Oct-2022 | 498.00 | 505.00 | 492.00 | 498.00 | 17,535,100 | 0 |
| 03-Oct-2022 | 486.00 | 498.00 | 482.00 | 496.00 | 18,790,300 | 0 |
| 30-Sep-2022 | 490.00 | 490.00 | 478.00 | 484.00 | 23,233,400 | 0 |
| 29-Sep-2022 | 482.00 | 490.00 | 480.00 | 488.00 | 29,595,600 | 0 |
| 28-Sep-2022 | 484.00 | 488.00 | 480.00 | 482.00 | 19,072,000 | 0 |
| 27-Sep-2022 | 492.00 | 492.00 | 480.00 | 482.00 | 19,993,500 | 0 |
| 26-Sep-2022 | 498.00 | 500.00 | 482.00 | 492.00 | 12,757,400 | 0 |
| 23-Sep-2022 | 500.00 | 500.00 | 492.00 | 498.00 | 22,245,700 | 0 |
| 22-Sep-2022 | 496.00 | 500.00 | 486.00 | 498.00 | 26,009,100 | 0 |
| 21-Sep-2022 | 490.00 | 494.00 | 484.00 | 490.00 | 27,256,600 | 0 |
| 20-Sep-2022 | 492.00 | 496.00 | 486.00 | 490.00 | 19,665,000 | 0 |
| 19-Sep-2022 | 498.00 | 505.00 | 492.00 | 492.00 | 15,776,500 | 0 |
| 16-Sep-2022 | 505.00 | 510.00 | 492.00 | 498.00 | 18,444,100 | 0 |
| 15-Sep-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 13,155,800 | 0 |
| 14-Sep-2022 | 500.00 | 510.00 | 494.00 | 510.00 | 19,689,100 | 0 |
| 13-Sep-2022 | 500.00 | 510.00 | 496.00 | 500.00 | 15,818,300 | 0 |
| 12-Sep-2022 | 480.00 | 498.00 | 480.00 | 496.00 | 24,126,800 | 0 |
| 09-Sep-2022 | 486.00 | 490.00 | 478.00 | 480.00 | 23,651,400 | 0 |
| 08-Sep-2022 | 490.00 | 494.00 | 482.00 | 482.00 | 10,188,400 | 0 |
| 07-Sep-2022 | 505.00 | 505.00 | 488.00 | 490.00 | 20,439,500 | 0 |
| 06-Sep-2022 | 498.00 | 505.00 | 496.00 | 505.00 | 14,737,000 | 0 |
| 05-Sep-2022 | 496.00 | 505.00 | 490.00 | 498.00 | 23,687,100 | 0 |
| 02-Sep-2022 | 515.00 | 515.00 | 490.00 | 496.00 | 21,054,200 | 0 |
| 01-Sep-2022 | 510.00 | 515.00 | 500.00 | 515.00 | 21,201,800 | 0 |
| 31-Aug-2022 | 515.00 | 520.00 | 500.00 | 505.00 | 19,526,200 | 0 |
| 30-Aug-2022 | 525.00 | 525.00 | 515.00 | 515.00 | 19,029,700 | 0 |
| 29-Aug-2022 | 525.00 | 530.00 | 515.00 | 520.00 | 17,909,500 | 0 |
| 26-Aug-2022 | 535.00 | 545.00 | 525.00 | 540.00 | 21,008,200 | 0 |
| 25-Aug-2022 | 535.00 | 540.00 | 530.00 | 535.00 | 25,344,900 | 0 |
| 24-Aug-2022 | 530.00 | 535.00 | 520.00 | 535.00 | 23,599,200 | 0 |
| 23-Aug-2022 | 515.00 | 530.00 | 515.00 | 525.00 | 20,819,400 | 0 |
| 22-Aug-2022 | 530.00 | 535.00 | 515.00 | 530.00 | 23,078,200 | 0 |
| 19-Aug-2022 | 510.00 | 535.00 | 500.00 | 530.00 | 29,020,200 | 0 |
| 18-Aug-2022 | 530.00 | 535.00 | 510.00 | 510.00 | 18,684,500 | 0 |
| 16-Aug-2022 | 535.00 | 535.00 | 525.00 | 530.00 | 17,057,500 | 0 |
| 15-Aug-2022 | 535.00 | 540.00 | 525.00 | 535.00 | 21,117,700 | 0 |
| 12-Aug-2022 | 535.00 | 540.00 | 525.00 | 535.00 | 14,335,400 | 0 |
| 11-Aug-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 22,066,700 | 0 |