| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 660.00 | 670.00 | 655.00 | 665.00 | 1,979,700 | 0 |
| 28-Dec-2022 | 660.00 | 670.00 | 655.00 | 660.00 | 1,561,200 | 0 |
| 27-Dec-2022 | 655.00 | 670.00 | 645.00 | 655.00 | 2,296,900 | 0 |
| 26-Dec-2022 | 650.00 | 660.00 | 645.00 | 650.00 | 1,365,000 | 0 |
| 23-Dec-2022 | 645.00 | 650.00 | 640.00 | 650.00 | 1,196,100 | 0 |
| 22-Dec-2022 | 650.00 | 650.00 | 640.00 | 645.00 | 1,972,900 | 0 |
| 21-Dec-2022 | 645.00 | 655.00 | 640.00 | 650.00 | 2,503,200 | 0 |
| 20-Dec-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 1,442,400 | 0 |
| 19-Dec-2022 | 655.00 | 655.00 | 640.00 | 650.00 | 1,518,400 | 0 |
| 16-Dec-2022 | 655.00 | 660.00 | 650.00 | 655.00 | 1,315,600 | 0 |
| 15-Dec-2022 | 660.00 | 660.00 | 650.00 | 655.00 | 751,900 | 0 |
| 14-Dec-2022 | 660.00 | 665.00 | 655.00 | 660.00 | 1,138,800 | 0 |
| 13-Dec-2022 | 650.00 | 665.00 | 650.00 | 660.00 | 2,363,000 | 0 |
| 12-Dec-2022 | 650.00 | 665.00 | 640.00 | 655.00 | 1,489,900 | 0 |
| 09-Dec-2022 | 650.00 | 665.00 | 645.00 | 650.00 | 2,106,900 | 0 |
| 08-Dec-2022 | 655.00 | 665.00 | 645.00 | 650.00 | 3,061,400 | 0 |
| 07-Dec-2022 | 680.00 | 680.00 | 650.00 | 655.00 | 4,838,900 | 0 |
| 06-Dec-2022 | 700.00 | 700.00 | 675.00 | 675.00 | 3,028,200 | 0 |
| 05-Dec-2022 | 720.00 | 720.00 | 700.00 | 700.00 | 2,112,900 | 0 |
| 02-Dec-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 1,117,300 | 0 |
| 01-Dec-2022 | 720.00 | 720.00 | 715.00 | 720.00 | 1,167,800 | 0 |
| 30-Nov-2022 | 715.00 | 725.00 | 710.00 | 720.00 | 1,848,100 | 0 |
| 29-Nov-2022 | 715.00 | 720.00 | 705.00 | 715.00 | 1,151,700 | 0 |
| 28-Nov-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 1,318,700 | 0 |
| 25-Nov-2022 | 720.00 | 720.00 | 710.00 | 720.00 | 1,437,300 | 0 |
| 24-Nov-2022 | 715.00 | 725.00 | 710.00 | 720.00 | 996,800 | 0 |
| 23-Nov-2022 | 725.00 | 725.00 | 710.00 | 720.00 | 1,611,100 | 0 |
| 22-Nov-2022 | 720.00 | 725.00 | 715.00 | 725.00 | 1,141,600 | 0 |
| 21-Nov-2022 | 725.00 | 740.00 | 715.00 | 720.00 | 1,533,600 | 0 |
| 18-Nov-2022 | 725.00 | 730.00 | 715.00 | 725.00 | 1,323,200 | 0 |
| 17-Nov-2022 | 720.00 | 725.00 | 715.00 | 725.00 | 1,552,800 | 0 |
| 16-Nov-2022 | 720.00 | 720.00 | 710.00 | 720.00 | 1,539,500 | 0 |
| 15-Nov-2022 | 715.00 | 720.00 | 710.00 | 720.00 | 1,325,400 | 0 |
| 14-Nov-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 1,111,600 | 0 |
| 11-Nov-2022 | 715.00 | 725.00 | 715.00 | 715.00 | 1,381,700 | 0 |
| 10-Nov-2022 | 720.00 | 725.00 | 710.00 | 715.00 | 1,289,100 | 0 |
| 09-Nov-2022 | 725.00 | 730.00 | 715.00 | 725.00 | 996,900 | 0 |
| 08-Nov-2022 | 720.00 | 730.00 | 715.00 | 725.00 | 1,202,300 | 0 |
| 07-Nov-2022 | 710.00 | 730.00 | 710.00 | 715.00 | 1,976,600 | 0 |
| 04-Nov-2022 | 715.00 | 720.00 | 705.00 | 710.00 | 1,808,100 | 0 |
| 03-Nov-2022 | 735.00 | 735.00 | 710.00 | 715.00 | 2,056,400 | 0 |
| 02-Nov-2022 | 710.00 | 730.00 | 710.00 | 730.00 | 2,336,400 | 0 |
| 01-Nov-2022 | 750.00 | 750.00 | 700.00 | 710.00 | 4,892,600 | 0 |
| 31-Oct-2022 | 750.00 | 760.00 | 745.00 | 750.00 | 1,704,400 | 0 |
| 28-Oct-2022 | 750.00 | 750.00 | 735.00 | 745.00 | 1,585,600 | 0 |
| 27-Oct-2022 | 755.00 | 760.00 | 740.00 | 750.00 | 3,886,800 | 0 |
| 26-Oct-2022 | 735.00 | 760.00 | 735.00 | 750.00 | 3,285,600 | 0 |
| 25-Oct-2022 | 725.00 | 735.00 | 715.00 | 735.00 | 1,756,700 | 0 |
| 24-Oct-2022 | 735.00 | 745.00 | 720.00 | 720.00 | 2,564,100 | 0 |
| 21-Oct-2022 | 740.00 | 745.00 | 720.00 | 735.00 | 2,099,400 | 0 |
| 20-Oct-2022 | 720.00 | 740.00 | 715.00 | 735.00 | 2,903,600 | 0 |
| 19-Oct-2022 | 710.00 | 725.00 | 705.00 | 715.00 | 4,251,900 | 0 |
| 18-Oct-2022 | 705.00 | 715.00 | 700.00 | 705.00 | 1,008,100 | 0 |
| 17-Oct-2022 | 720.00 | 720.00 | 695.00 | 705.00 | 2,597,800 | 0 |
| 14-Oct-2022 | 730.00 | 740.00 | 720.00 | 720.00 | 1,289,000 | 0 |
| 13-Oct-2022 | 730.00 | 735.00 | 715.00 | 725.00 | 1,327,400 | 0 |
| 12-Oct-2022 | 735.00 | 745.00 | 720.00 | 730.00 | 615,100 | 0 |
| 11-Oct-2022 | 740.00 | 750.00 | 735.00 | 740.00 | 1,570,800 | 0 |
| 10-Oct-2022 | 750.00 | 755.00 | 740.00 | 740.00 | 1,116,600 | 0 |
| 07-Oct-2022 | 765.00 | 765.00 | 745.00 | 750.00 | 1,302,900 | 0 |
| 06-Oct-2022 | 780.00 | 780.00 | 755.00 | 760.00 | 2,234,600 | 0 |
| 05-Oct-2022 | 760.00 | 780.00 | 755.00 | 780.00 | 1,626,200 | 0 |
| 04-Oct-2022 | 750.00 | 760.00 | 740.00 | 760.00 | 1,415,000 | 0 |
| 03-Oct-2022 | 730.00 | 745.00 | 720.00 | 745.00 | 1,582,600 | 0 |
| 30-Sep-2022 | 745.00 | 750.00 | 715.00 | 725.00 | 1,838,800 | 0 |
| 29-Sep-2022 | 760.00 | 765.00 | 745.00 | 745.00 | 2,544,400 | 0 |
| 28-Sep-2022 | 780.00 | 780.00 | 755.00 | 760.00 | 3,413,700 | 0 |
| 27-Sep-2022 | 795.00 | 795.00 | 770.00 | 780.00 | 2,435,700 | 0 |
| 26-Sep-2022 | 800.00 | 800.00 | 790.00 | 795.00 | 2,065,100 | 0 |
| 23-Sep-2022 | 800.00 | 805.00 | 795.00 | 800.00 | 1,664,300 | 0 |
| 22-Sep-2022 | 810.00 | 810.00 | 795.00 | 800.00 | 2,090,400 | 0 |
| 21-Sep-2022 | 795.00 | 810.00 | 795.00 | 810.00 | 1,830,100 | 0 |
| 20-Sep-2022 | 810.00 | 810.00 | 800.00 | 800.00 | 1,408,800 | 0 |
| 19-Sep-2022 | 805.00 | 805.00 | 800.00 | 805.00 | 1,657,100 | 0 |
| 16-Sep-2022 | 815.00 | 815.00 | 805.00 | 805.00 | 1,493,800 | 0 |
| 15-Sep-2022 | 815.00 | 820.00 | 810.00 | 815.00 | 2,185,200 | 0 |
| 14-Sep-2022 | 815.00 | 815.00 | 800.00 | 810.00 | 2,279,200 | 0 |
| 13-Sep-2022 | 810.00 | 835.00 | 800.00 | 820.00 | 3,370,000 | 0 |
| 12-Sep-2022 | 815.00 | 825.00 | 810.00 | 810.00 | 1,543,500 | 0 |
| 09-Sep-2022 | 815.00 | 815.00 | 805.00 | 815.00 | 2,151,100 | 0 |
| 08-Sep-2022 | 815.00 | 820.00 | 810.00 | 815.00 | 1,905,000 | 0 |
| 07-Sep-2022 | 810.00 | 815.00 | 805.00 | 815.00 | 1,235,000 | 0 |
| 06-Sep-2022 | 815.00 | 820.00 | 800.00 | 810.00 | 2,079,500 | 0 |
| 05-Sep-2022 | 830.00 | 830.00 | 805.00 | 810.00 | 2,283,500 | 0 |
| 02-Sep-2022 | 830.00 | 835.00 | 825.00 | 825.00 | 1,453,300 | 0 |
| 01-Sep-2022 | 840.00 | 850.00 | 830.00 | 830.00 | 413,400 | 0 |
| 31-Aug-2022 | 830.00 | 835.00 | 815.00 | 835.00 | 1,900,900 | 0 |
| 30-Aug-2022 | 810.00 | 835.00 | 810.00 | 830.00 | 2,079,800 | 0 |
| 29-Aug-2022 | 800.00 | 820.00 | 800.00 | 810.00 | 1,148,500 | 0 |
| 26-Aug-2022 | 820.00 | 830.00 | 810.00 | 810.00 | 1,530,900 | 0 |
| 25-Aug-2022 | 830.00 | 835.00 | 815.00 | 820.00 | 917,300 | 0 |
| 24-Aug-2022 | 810.00 | 835.00 | 800.00 | 830.00 | 1,730,400 | 0 |
| 23-Aug-2022 | 800.00 | 800.00 | 785.00 | 795.00 | 2,260,400 | 0 |
| 22-Aug-2022 | 820.00 | 820.00 | 795.00 | 800.00 | 3,693,800 | 0 |
| 19-Aug-2022 | 830.00 | 830.00 | 810.00 | 820.00 | 1,645,200 | 0 |
| 18-Aug-2022 | 840.00 | 840.00 | 825.00 | 830.00 | 1,415,000 | 0 |
| 16-Aug-2022 | 845.00 | 850.00 | 835.00 | 835.00 | 693,800 | 0 |
| 15-Aug-2022 | 845.00 | 850.00 | 840.00 | 845.00 | 1,590,900 | 0 |
| 12-Aug-2022 | 845.00 | 850.00 | 835.00 | 840.00 | 1,521,100 | 0 |
| 11-Aug-2022 | 840.00 | 850.00 | 840.00 | 840.00 | 1,221,200 | 0 |