| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 670.00 | 770.00 | 620.00 | 635.00 | 130,100 | 0 |
| 04-Jan-2023 | 640.00 | 640.00 | 625.00 | 635.00 | 9,100 | 0 |
| 03-Jan-2023 | 650.00 | 650.00 | 645.00 | 645.00 | 2,600 | 0 |
| 02-Jan-2023 | 660.00 | 680.00 | 645.00 | 650.00 | 2,900 | 0 |
| 30-Dec-2022 | 665.00 | 665.00 | 660.00 | 660.00 | 1,500 | 0 |
| 29-Dec-2022 | 660.00 | 690.00 | 660.00 | 665.00 | 5,900 | 0 |
| 28-Dec-2022 | 700.00 | 700.00 | 660.00 | 660.00 | 1,600 | 0 |
| 27-Dec-2022 | 670.00 | 695.00 | 660.00 | 665.00 | 2,000 | 0 |
| 26-Dec-2022 | 675.00 | 675.00 | 670.00 | 670.00 | 1,000 | 0 |
| 23-Dec-2022 | 660.00 | 680.00 | 660.00 | 670.00 | 500 | 0 |
| 22-Dec-2022 | 685.00 | 700.00 | 685.00 | 700.00 | 500 | 0 |
| 21-Dec-2022 | 635.00 | 790.00 | 635.00 | 660.00 | 69,200 | 0 |
| 20-Dec-2022 | 605.00 | 675.00 | 605.00 | 675.00 | 31,200 | 0 |
| 19-Dec-2022 | 625.00 | 625.00 | 590.00 | 605.00 | 6,300 | 0 |
| 16-Dec-2022 | 620.00 | 620.00 | 615.00 | 620.00 | 6,800 | 0 |
| 15-Dec-2022 | 640.00 | 645.00 | 615.00 | 615.00 | 2,700 | 0 |
| 14-Dec-2022 | 660.00 | 660.00 | 650.00 | 650.00 | 1,300 | 0 |
| 13-Dec-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 2,700 | 0 |
| 12-Dec-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 600 | 0 |
| 09-Dec-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 100 | 0 |
| 08-Dec-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 1,200 | 0 |
| 07-Dec-2022 | 670.00 | 670.00 | 660.00 | 665.00 | 2,000 | 0 |
| 06-Dec-2022 | 690.00 | 690.00 | 660.00 | 680.00 | 13,600 | 0 |
| 05-Dec-2022 | 705.00 | 705.00 | 685.00 | 685.00 | 10,800 | 0 |
| 02-Dec-2022 | 700.00 | 715.00 | 690.00 | 705.00 | 11,200 | 0 |
| 01-Dec-2022 | 705.00 | 740.00 | 680.00 | 680.00 | 17,000 | 0 |
| 30-Nov-2022 | 690.00 | 710.00 | 690.00 | 705.00 | 700 | 0 |
| 29-Nov-2022 | 700.00 | 700.00 | 690.00 | 690.00 | 600 | 0 |
| 28-Nov-2022 | 700.00 | 700.00 | 690.00 | 700.00 | 2,600 | 0 |
| 25-Nov-2022 | 705.00 | 705.00 | 695.00 | 700.00 | 6,600 | 0 |
| 24-Nov-2022 | 715.00 | 745.00 | 695.00 | 700.00 | 19,200 | 0 |
| 23-Nov-2022 | 720.00 | 720.00 | 675.00 | 715.00 | 15,100 | 0 |
| 22-Nov-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 400 | 0 |
| 21-Nov-2022 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 18-Nov-2022 | 710.00 | 725.00 | 705.00 | 705.00 | 13,700 | 0 |
| 17-Nov-2022 | 715.00 | 715.00 | 695.00 | 710.00 | 1,700 | 0 |
| 16-Nov-2022 | 715.00 | 715.00 | 715.00 | 715.00 | 0 | 0 |
| 15-Nov-2022 | 695.00 | 715.00 | 685.00 | 715.00 | 13,500 | 0 |
| 14-Nov-2022 | 715.00 | 715.00 | 710.00 | 715.00 | 600 | 0 |
| 11-Nov-2022 | 720.00 | 720.00 | 690.00 | 710.00 | 5,800 | 0 |
| 10-Nov-2022 | 710.00 | 745.00 | 695.00 | 695.00 | 32,900 | 0 |
| 09-Nov-2022 | 715.00 | 715.00 | 680.00 | 700.00 | 26,000 | 0 |
| 08-Nov-2022 | 740.00 | 750.00 | 720.00 | 725.00 | 5,400 | 0 |
| 07-Nov-2022 | 750.00 | 750.00 | 740.00 | 740.00 | 3,800 | 0 |
| 04-Nov-2022 | 735.00 | 760.00 | 710.00 | 740.00 | 25,500 | 0 |
| 03-Nov-2022 | 710.00 | 745.00 | 710.00 | 735.00 | 2,800 | 0 |
| 02-Nov-2022 | 735.00 | 740.00 | 700.00 | 710.00 | 2,500 | 0 |
| 01-Nov-2022 | 730.00 | 730.00 | 725.00 | 725.00 | 12,600 | 0 |
| 31-Oct-2022 | 720.00 | 735.00 | 710.00 | 710.00 | 1,900 | 0 |
| 28-Oct-2022 | 715.00 | 745.00 | 705.00 | 720.00 | 10,900 | 0 |
| 27-Oct-2022 | 730.00 | 730.00 | 680.00 | 710.00 | 10,600 | 0 |
| 26-Oct-2022 | 705.00 | 730.00 | 705.00 | 730.00 | 4,800 | 0 |
| 25-Oct-2022 | 700.00 | 715.00 | 700.00 | 700.00 | 4,500 | 0 |
| 24-Oct-2022 | 700.00 | 720.00 | 695.00 | 720.00 | 900 | 0 |
| 21-Oct-2022 | 710.00 | 710.00 | 695.00 | 700.00 | 6,200 | 0 |
| 20-Oct-2022 | 695.00 | 720.00 | 695.00 | 720.00 | 3,000 | 0 |
| 19-Oct-2022 | 700.00 | 715.00 | 700.00 | 700.00 | 15,000 | 0 |
| 18-Oct-2022 | 690.00 | 710.00 | 660.00 | 685.00 | 13,800 | 0 |
| 17-Oct-2022 | 700.00 | 775.00 | 680.00 | 690.00 | 13,600 | 0 |
| 14-Oct-2022 | 710.00 | 715.00 | 700.00 | 700.00 | 1,200 | 0 |
| 13-Oct-2022 | 715.00 | 715.00 | 700.00 | 700.00 | 1,900 | 0 |
| 12-Oct-2022 | 720.00 | 720.00 | 690.00 | 715.00 | 3,100 | 0 |
| 11-Oct-2022 | 715.00 | 730.00 | 690.00 | 710.00 | 3,200 | 0 |
| 10-Oct-2022 | 705.00 | 715.00 | 705.00 | 715.00 | 8,900 | 0 |
| 07-Oct-2022 | 780.00 | 780.00 | 695.00 | 710.00 | 126,500 | 0 |
| 06-Oct-2022 | 760.00 | 795.00 | 745.00 | 745.00 | 57,400 | 0 |
| 05-Oct-2022 | 795.00 | 810.00 | 770.00 | 800.00 | 8,600 | 0 |
| 04-Oct-2022 | 735.00 | 910.00 | 690.00 | 790.00 | 181,200 | 0 |
| 03-Oct-2022 | 670.00 | 795.00 | 635.00 | 730.00 | 135,800 | 0 |
| 30-Sep-2022 | 690.00 | 690.00 | 650.00 | 670.00 | 20,700 | 0 |
| 29-Sep-2022 | 700.00 | 715.00 | 690.00 | 695.00 | 5,000 | 0 |
| 28-Sep-2022 | 740.00 | 740.00 | 730.00 | 730.00 | 2,800 | 0 |
| 27-Sep-2022 | 780.00 | 790.00 | 740.00 | 740.00 | 30,800 | 0 |
| 26-Sep-2022 | 835.00 | 865.00 | 780.00 | 780.00 | 79,300 | 0 |
| 23-Sep-2022 | 670.00 | 835.00 | 670.00 | 835.00 | 101,000 | 0 |
| 22-Sep-2022 | 695.00 | 695.00 | 670.00 | 670.00 | 25,100 | 0 |
| 21-Sep-2022 | 695.00 | 755.00 | 695.00 | 720.00 | 10,900 | 0 |
| 20-Sep-2022 | 725.00 | 760.00 | 700.00 | 730.00 | 4,100 | 0 |
| 19-Sep-2022 | 725.00 | 850.00 | 725.00 | 725.00 | 36,900 | 0 |
| 16-Sep-2022 | 820.00 | 845.00 | 775.00 | 775.00 | 49,600 | 0 |
| 15-Sep-2022 | 870.00 | 870.00 | 825.00 | 830.00 | 28,900 | 0 |
| 14-Sep-2022 | 890.00 | 920.00 | 860.00 | 865.00 | 48,600 | 0 |
| 13-Sep-2022 | 935.00 | 990.00 | 875.00 | 920.00 | 78,300 | 0 |
| 12-Sep-2022 | 880.00 | 1,095.00 | 880.00 | 935.00 | 250,700 | 0 |
| 09-Sep-2022 | 940.00 | 1,135.00 | 860.00 | 880.00 | 761,700 | 0 |
| 08-Sep-2022 | 730.00 | 910.00 | 730.00 | 910.00 | 207,700 | 0 |
| 07-Sep-2022 | 590.00 | 730.00 | 590.00 | 730.00 | 391,100 | 0 |
| 06-Sep-2022 | 570.00 | 585.00 | 560.00 | 585.00 | 23,800 | 0 |
| 05-Sep-2022 | 570.00 | 575.00 | 545.00 | 570.00 | 42,600 | 0 |
| 02-Sep-2022 | 555.00 | 570.00 | 540.00 | 540.00 | 271,900 | 0 |
| 01-Sep-2022 | 540.00 | 600.00 | 540.00 | 555.00 | 77,700 | 0 |
| 31-Aug-2022 | 560.00 | 560.00 | 550.00 | 560.00 | 21,100 | 0 |
| 30-Aug-2022 | 560.00 | 560.00 | 540.00 | 540.00 | 2,400 | 0 |
| 29-Aug-2022 | 570.00 | 570.00 | 525.00 | 555.00 | 56,800 | 0 |
| 26-Aug-2022 | 560.00 | 570.00 | 560.00 | 560.00 | 4,400 | 0 |
| 25-Aug-2022 | 550.00 | 560.00 | 545.00 | 560.00 | 10,200 | 0 |
| 24-Aug-2022 | 565.00 | 570.00 | 565.00 | 570.00 | 200 | 0 |
| 23-Aug-2022 | 570.00 | 570.00 | 570.00 | 570.00 | 100 | 0 |
| 22-Aug-2022 | 560.00 | 565.00 | 560.00 | 565.00 | 48,300 | 0 |
| 19-Aug-2022 | 555.00 | 560.00 | 555.00 | 560.00 | 2,100 | 0 |