| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 486.00 | 492.00 | 480.00 | 490.00 | 1,046,700 | 0 |
| 29-Dec-2022 | 490.00 | 490.00 | 478.00 | 486.00 | 979,300 | 0 |
| 28-Dec-2022 | 520.00 | 530.00 | 490.00 | 490.00 | 9,529,900 | 0 |
| 27-Dec-2022 | 535.00 | 545.00 | 525.00 | 525.00 | 781,200 | 0 |
| 26-Dec-2022 | 525.00 | 540.00 | 505.00 | 540.00 | 49,000 | 0 |
| 23-Dec-2022 | 540.00 | 550.00 | 530.00 | 540.00 | 326,700 | 0 |
| 22-Dec-2022 | 535.00 | 550.00 | 535.00 | 540.00 | 691,000 | 0 |
| 21-Dec-2022 | 530.00 | 555.00 | 505.00 | 540.00 | 768,600 | 0 |
| 20-Dec-2022 | 540.00 | 540.00 | 535.00 | 535.00 | 172,200 | 0 |
| 19-Dec-2022 | 540.00 | 545.00 | 535.00 | 535.00 | 147,200 | 0 |
| 16-Dec-2022 | 540.00 | 545.00 | 540.00 | 540.00 | 460,800 | 0 |
| 15-Dec-2022 | 545.00 | 545.00 | 535.00 | 540.00 | 485,000 | 0 |
| 14-Dec-2022 | 535.00 | 545.00 | 535.00 | 540.00 | 241,600 | 0 |
| 13-Dec-2022 | 540.00 | 545.00 | 535.00 | 535.00 | 338,500 | 0 |
| 12-Dec-2022 | 530.00 | 550.00 | 530.00 | 535.00 | 357,300 | 0 |
| 09-Dec-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 670,900 | 0 |
| 08-Dec-2022 | 525.00 | 545.00 | 525.00 | 525.00 | 1,264,000 | 0 |
| 07-Dec-2022 | 530.00 | 535.00 | 525.00 | 525.00 | 855,900 | 0 |
| 06-Dec-2022 | 535.00 | 535.00 | 525.00 | 530.00 | 314,900 | 0 |
| 05-Dec-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 759,000 | 0 |
| 02-Dec-2022 | 535.00 | 550.00 | 535.00 | 540.00 | 355,900 | 0 |
| 01-Dec-2022 | 545.00 | 550.00 | 535.00 | 535.00 | 430,200 | 0 |
| 30-Nov-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 292,500 | 0 |
| 29-Nov-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 115,100 | 0 |
| 28-Nov-2022 | 550.00 | 555.00 | 540.00 | 545.00 | 186,400 | 0 |
| 25-Nov-2022 | 550.00 | 555.00 | 535.00 | 550.00 | 487,500 | 0 |
| 24-Nov-2022 | 540.00 | 550.00 | 540.00 | 545.00 | 80,900 | 0 |
| 23-Nov-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 175,200 | 0 |
| 22-Nov-2022 | 545.00 | 550.00 | 545.00 | 545.00 | 122,900 | 0 |
| 21-Nov-2022 | 555.00 | 555.00 | 545.00 | 545.00 | 290,200 | 0 |
| 18-Nov-2022 | 550.00 | 560.00 | 545.00 | 555.00 | 278,700 | 0 |
| 17-Nov-2022 | 550.00 | 555.00 | 545.00 | 555.00 | 134,400 | 0 |
| 16-Nov-2022 | 555.00 | 555.00 | 540.00 | 555.00 | 195,200 | 0 |
| 15-Nov-2022 | 560.00 | 560.00 | 545.00 | 555.00 | 74,700 | 0 |
| 14-Nov-2022 | 555.00 | 560.00 | 540.00 | 550.00 | 425,300 | 0 |
| 11-Nov-2022 | 550.00 | 560.00 | 550.00 | 550.00 | 187,200 | 0 |
| 10-Nov-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 361,000 | 0 |
| 09-Nov-2022 | 555.00 | 565.00 | 555.00 | 560.00 | 167,400 | 0 |
| 08-Nov-2022 | 560.00 | 560.00 | 555.00 | 560.00 | 438,800 | 0 |
| 07-Nov-2022 | 560.00 | 570.00 | 555.00 | 560.00 | 536,500 | 0 |
| 04-Nov-2022 | 550.00 | 560.00 | 540.00 | 560.00 | 325,000 | 0 |
| 03-Nov-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 222,100 | 0 |
| 02-Nov-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 386,100 | 0 |
| 01-Nov-2022 | 540.00 | 565.00 | 535.00 | 560.00 | 1,452,500 | 0 |
| 31-Oct-2022 | 555.00 | 555.00 | 545.00 | 545.00 | 656,200 | 0 |
| 28-Oct-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 534,800 | 0 |
| 27-Oct-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 295,500 | 0 |
| 26-Oct-2022 | 560.00 | 560.00 | 550.00 | 560.00 | 255,300 | 0 |
| 25-Oct-2022 | 550.00 | 570.00 | 550.00 | 560.00 | 424,900 | 0 |
| 24-Oct-2022 | 530.00 | 570.00 | 530.00 | 550.00 | 1,549,300 | 0 |
| 21-Oct-2022 | 530.00 | 535.00 | 525.00 | 530.00 | 894,600 | 0 |
| 20-Oct-2022 | 530.00 | 535.00 | 520.00 | 530.00 | 865,600 | 0 |
| 19-Oct-2022 | 530.00 | 530.00 | 520.00 | 530.00 | 290,900 | 0 |
| 18-Oct-2022 | 530.00 | 535.00 | 515.00 | 530.00 | 652,200 | 0 |
| 17-Oct-2022 | 535.00 | 535.00 | 515.00 | 530.00 | 1,385,600 | 0 |
| 14-Oct-2022 | 555.00 | 560.00 | 530.00 | 535.00 | 2,161,800 | 0 |
| 13-Oct-2022 | 575.00 | 575.00 | 555.00 | 560.00 | 1,151,700 | 0 |
| 12-Oct-2022 | 595.00 | 595.00 | 565.00 | 575.00 | 2,897,600 | 0 |
| 11-Oct-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 703,100 | 0 |
| 10-Oct-2022 | 595.00 | 600.00 | 595.00 | 600.00 | 247,300 | 0 |
| 07-Oct-2022 | 605.00 | 605.00 | 600.00 | 600.00 | 446,200 | 0 |
| 06-Oct-2022 | 600.00 | 605.00 | 600.00 | 600.00 | 1,161,100 | 0 |
| 05-Oct-2022 | 610.00 | 610.00 | 600.00 | 600.00 | 714,500 | 0 |
| 04-Oct-2022 | 600.00 | 610.00 | 600.00 | 605.00 | 412,800 | 0 |
| 03-Oct-2022 | 605.00 | 605.00 | 600.00 | 600.00 | 895,700 | 0 |
| 30-Sep-2022 | 605.00 | 605.00 | 595.00 | 605.00 | 1,094,800 | 0 |
| 29-Sep-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 982,300 | 0 |
| 28-Sep-2022 | 600.00 | 610.00 | 600.00 | 600.00 | 737,200 | 0 |
| 27-Sep-2022 | 605.00 | 610.00 | 600.00 | 600.00 | 445,800 | 0 |
| 26-Sep-2022 | 605.00 | 610.00 | 600.00 | 605.00 | 548,000 | 0 |
| 23-Sep-2022 | 605.00 | 615.00 | 605.00 | 605.00 | 490,200 | 0 |
| 22-Sep-2022 | 600.00 | 610.00 | 600.00 | 605.00 | 651,200 | 0 |
| 21-Sep-2022 | 610.00 | 610.00 | 600.00 | 600.00 | 770,800 | 0 |
| 20-Sep-2022 | 615.00 | 615.00 | 605.00 | 605.00 | 1,030,600 | 0 |
| 19-Sep-2022 | 605.00 | 620.00 | 605.00 | 615.00 | 569,600 | 0 |
| 16-Sep-2022 | 610.00 | 615.00 | 610.00 | 610.00 | 1,189,800 | 0 |
| 15-Sep-2022 | 620.00 | 620.00 | 605.00 | 610.00 | 1,559,100 | 0 |
| 14-Sep-2022 | 610.00 | 620.00 | 600.00 | 620.00 | 1,180,900 | 0 |
| 13-Sep-2022 | 610.00 | 615.00 | 610.00 | 610.00 | 670,400 | 0 |
| 12-Sep-2022 | 615.00 | 620.00 | 605.00 | 610.00 | 1,830,000 | 0 |
| 09-Sep-2022 | 605.00 | 615.00 | 605.00 | 610.00 | 338,000 | 0 |
| 08-Sep-2022 | 605.00 | 615.00 | 605.00 | 610.00 | 138,100 | 0 |
| 07-Sep-2022 | 610.00 | 625.00 | 605.00 | 605.00 | 1,561,200 | 0 |
| 06-Sep-2022 | 610.00 | 615.00 | 605.00 | 610.00 | 1,030,300 | 0 |
| 05-Sep-2022 | 605.00 | 610.00 | 595.00 | 610.00 | 1,095,100 | 0 |
| 02-Sep-2022 | 615.00 | 615.00 | 595.00 | 605.00 | 4,018,800 | 0 |
| 01-Sep-2022 | 615.00 | 615.00 | 610.00 | 615.00 | 246,000 | 0 |
| 31-Aug-2022 | 615.00 | 620.00 | 610.00 | 610.00 | 586,300 | 0 |
| 30-Aug-2022 | 620.00 | 620.00 | 615.00 | 615.00 | 431,800 | 0 |
| 29-Aug-2022 | 615.00 | 620.00 | 610.00 | 620.00 | 514,700 | 0 |
| 26-Aug-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 503,400 | 0 |
| 25-Aug-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 394,300 | 0 |
| 24-Aug-2022 | 625.00 | 625.00 | 620.00 | 625.00 | 588,700 | 0 |
| 23-Aug-2022 | 615.00 | 630.00 | 615.00 | 620.00 | 1,220,600 | 0 |
| 22-Aug-2022 | 630.00 | 635.00 | 610.00 | 615.00 | 1,609,400 | 0 |
| 19-Aug-2022 | 645.00 | 660.00 | 625.00 | 625.00 | 7,602,600 | 0 |
| 18-Aug-2022 | 625.00 | 650.00 | 620.00 | 645.00 | 7,586,000 | 0 |
| 16-Aug-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 1,526,300 | 0 |
| 15-Aug-2022 | 615.00 | 630.00 | 610.00 | 625.00 | 5,010,700 | 0 |
| 12-Aug-2022 | 615.00 | 620.00 | 610.00 | 610.00 | 635,100 | 0 |