| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 735.00 | 750.00 | 730.00 | 740.00 | 8,052,800 | 0 |
| 29-Dec-2022 | 740.00 | 740.00 | 730.00 | 730.00 | 11,898,500 | 0 |
| 28-Dec-2022 | 730.00 | 745.00 | 720.00 | 740.00 | 11,338,200 | 0 |
| 27-Dec-2022 | 720.00 | 735.00 | 720.00 | 725.00 | 5,430,700 | 0 |
| 26-Dec-2022 | 725.00 | 730.00 | 720.00 | 720.00 | 4,141,200 | 0 |
| 23-Dec-2022 | 725.00 | 730.00 | 715.00 | 720.00 | 15,351,200 | 0 |
| 22-Dec-2022 | 730.00 | 730.00 | 720.00 | 725.00 | 18,795,600 | 0 |
| 21-Dec-2022 | 735.00 | 735.00 | 715.00 | 725.00 | 29,774,900 | 0 |
| 20-Dec-2022 | 745.00 | 750.00 | 730.00 | 730.00 | 21,854,500 | 0 |
| 19-Dec-2022 | 735.00 | 745.00 | 735.00 | 745.00 | 15,214,400 | 0 |
| 16-Dec-2022 | 740.00 | 745.00 | 730.00 | 735.00 | 25,429,100 | 0 |
| 15-Dec-2022 | 755.00 | 755.00 | 740.00 | 740.00 | 18,048,400 | 0 |
| 14-Dec-2022 | 740.00 | 755.00 | 730.00 | 745.00 | 22,837,900 | 0 |
| 13-Dec-2022 | 745.00 | 760.00 | 740.00 | 740.00 | 27,507,200 | 0 |
| 12-Dec-2022 | 740.00 | 750.00 | 735.00 | 745.00 | 21,219,100 | 0 |
| 09-Dec-2022 | 755.00 | 755.00 | 735.00 | 740.00 | 27,680,600 | 0 |
| 08-Dec-2022 | 780.00 | 780.00 | 740.00 | 755.00 | 59,312,000 | 0 |
| 07-Dec-2022 | 785.00 | 795.00 | 775.00 | 780.00 | 26,420,000 | 0 |
| 06-Dec-2022 | 805.00 | 805.00 | 780.00 | 785.00 | 25,858,500 | 0 |
| 05-Dec-2022 | 815.00 | 820.00 | 805.00 | 810.00 | 20,286,700 | 0 |
| 02-Dec-2022 | 825.00 | 840.00 | 810.00 | 815.00 | 33,293,000 | 0 |
| 01-Dec-2022 | 800.00 | 825.00 | 800.00 | 825.00 | 39,678,600 | 0 |
| 30-Nov-2022 | 805.00 | 815.00 | 795.00 | 795.00 | 28,849,400 | 0 |
| 29-Nov-2022 | 805.00 | 810.00 | 795.00 | 800.00 | 25,274,900 | 0 |
| 28-Nov-2022 | 805.00 | 810.00 | 800.00 | 810.00 | 21,439,400 | 0 |
| 25-Nov-2022 | 810.00 | 815.00 | 800.00 | 800.00 | 22,621,500 | 0 |
| 24-Nov-2022 | 815.00 | 815.00 | 810.00 | 810.00 | 17,383,400 | 0 |
| 23-Nov-2022 | 805.00 | 815.00 | 805.00 | 810.00 | 19,696,500 | 0 |
| 22-Nov-2022 | 810.00 | 815.00 | 800.00 | 805.00 | 24,844,200 | 0 |
| 21-Nov-2022 | 805.00 | 815.00 | 805.00 | 805.00 | 7,280,800 | 0 |
| 18-Nov-2022 | 810.00 | 820.00 | 805.00 | 805.00 | 9,464,200 | 0 |
| 17-Nov-2022 | 815.00 | 820.00 | 805.00 | 810.00 | 15,955,700 | 0 |
| 16-Nov-2022 | 820.00 | 820.00 | 805.00 | 815.00 | 11,189,700 | 0 |
| 15-Nov-2022 | 830.00 | 830.00 | 815.00 | 815.00 | 11,110,400 | 0 |
| 14-Nov-2022 | 830.00 | 835.00 | 820.00 | 835.00 | 4,075,900 | 0 |
| 11-Nov-2022 | 840.00 | 840.00 | 825.00 | 825.00 | 6,636,800 | 0 |
| 10-Nov-2022 | 835.00 | 835.00 | 820.00 | 830.00 | 16,419,700 | 0 |
| 09-Nov-2022 | 825.00 | 840.00 | 825.00 | 830.00 | 18,366,900 | 0 |
| 08-Nov-2022 | 810.00 | 835.00 | 805.00 | 825.00 | 19,293,500 | 0 |
| 07-Nov-2022 | 805.00 | 815.00 | 790.00 | 800.00 | 32,714,700 | 0 |
| 04-Nov-2022 | 810.00 | 815.00 | 805.00 | 815.00 | 16,820,400 | 0 |
| 03-Nov-2022 | 815.00 | 825.00 | 810.00 | 815.00 | 14,311,900 | 0 |
| 02-Nov-2022 | 815.00 | 830.00 | 815.00 | 815.00 | 8,978,900 | 0 |
| 01-Nov-2022 | 820.00 | 830.00 | 815.00 | 815.00 | 9,454,600 | 0 |
| 31-Oct-2022 | 845.00 | 850.00 | 820.00 | 820.00 | 33,215,200 | 0 |
| 28-Oct-2022 | 830.00 | 845.00 | 820.00 | 835.00 | 22,225,400 | 0 |
| 27-Oct-2022 | 810.00 | 835.00 | 810.00 | 825.00 | 16,976,300 | 0 |
| 26-Oct-2022 | 800.00 | 820.00 | 800.00 | 810.00 | 13,733,900 | 0 |
| 25-Oct-2022 | 810.00 | 810.00 | 800.00 | 800.00 | 10,084,000 | 0 |
| 24-Oct-2022 | 800.00 | 815.00 | 795.00 | 810.00 | 11,867,900 | 0 |
| 21-Oct-2022 | 780.00 | 805.00 | 780.00 | 795.00 | 18,257,400 | 0 |
| 20-Oct-2022 | 780.00 | 790.00 | 775.00 | 775.00 | 35,624,200 | 0 |
| 19-Oct-2022 | 790.00 | 795.00 | 780.00 | 780.00 | 19,634,500 | 0 |
| 18-Oct-2022 | 785.00 | 795.00 | 780.00 | 790.00 | 21,547,500 | 0 |
| 17-Oct-2022 | 785.00 | 790.00 | 770.00 | 780.00 | 27,727,100 | 0 |
| 14-Oct-2022 | 785.00 | 795.00 | 780.00 | 780.00 | 16,994,500 | 0 |
| 13-Oct-2022 | 790.00 | 790.00 | 780.00 | 780.00 | 17,974,400 | 0 |
| 12-Oct-2022 | 810.00 | 815.00 | 785.00 | 785.00 | 36,765,100 | 0 |
| 11-Oct-2022 | 815.00 | 825.00 | 805.00 | 805.00 | 18,782,900 | 0 |
| 10-Oct-2022 | 825.00 | 830.00 | 815.00 | 815.00 | 18,028,100 | 0 |
| 07-Oct-2022 | 845.00 | 850.00 | 820.00 | 825.00 | 26,861,500 | 0 |
| 06-Oct-2022 | 840.00 | 850.00 | 835.00 | 845.00 | 15,083,000 | 0 |
| 05-Oct-2022 | 840.00 | 845.00 | 835.00 | 840.00 | 12,469,100 | 0 |
| 04-Oct-2022 | 840.00 | 845.00 | 835.00 | 835.00 | 13,414,700 | 0 |
| 03-Oct-2022 | 830.00 | 845.00 | 830.00 | 835.00 | 10,603,900 | 0 |
| 30-Sep-2022 | 855.00 | 855.00 | 825.00 | 830.00 | 36,980,300 | 0 |
| 29-Sep-2022 | 875.00 | 875.00 | 855.00 | 855.00 | 14,391,100 | 0 |
| 28-Sep-2022 | 855.00 | 875.00 | 855.00 | 870.00 | 11,946,300 | 0 |
| 27-Sep-2022 | 860.00 | 870.00 | 855.00 | 855.00 | 10,293,200 | 0 |
| 26-Sep-2022 | 875.00 | 880.00 | 855.00 | 860.00 | 18,304,400 | 0 |
| 23-Sep-2022 | 875.00 | 880.00 | 870.00 | 875.00 | 17,170,900 | 0 |
| 22-Sep-2022 | 875.00 | 885.00 | 870.00 | 875.00 | 17,041,200 | 0 |
| 21-Sep-2022 | 885.00 | 890.00 | 870.00 | 875.00 | 31,052,700 | 0 |
| 20-Sep-2022 | 905.00 | 905.00 | 880.00 | 885.00 | 23,217,300 | 0 |
| 19-Sep-2022 | 900.00 | 910.00 | 890.00 | 905.00 | 17,487,100 | 0 |
| 16-Sep-2022 | 880.00 | 900.00 | 870.00 | 900.00 | 26,607,200 | 0 |
| 15-Sep-2022 | 890.00 | 895.00 | 880.00 | 880.00 | 33,160,100 | 0 |
| 14-Sep-2022 | 890.00 | 890.00 | 880.00 | 885.00 | 29,757,400 | 0 |
| 13-Sep-2022 | 890.00 | 900.00 | 890.00 | 895.00 | 18,180,900 | 0 |
| 12-Sep-2022 | 885.00 | 900.00 | 880.00 | 890.00 | 10,784,600 | 0 |
| 09-Sep-2022 | 890.00 | 900.00 | 880.00 | 880.00 | 20,093,600 | 0 |
| 08-Sep-2022 | 900.00 | 910.00 | 890.00 | 890.00 | 21,968,900 | 0 |
| 07-Sep-2022 | 905.00 | 910.00 | 895.00 | 900.00 | 15,893,900 | 0 |
| 06-Sep-2022 | 890.00 | 910.00 | 890.00 | 905.00 | 13,779,900 | 0 |
| 05-Sep-2022 | 880.00 | 900.00 | 870.00 | 890.00 | 28,923,700 | 0 |
| 02-Sep-2022 | 895.00 | 905.00 | 880.00 | 880.00 | 43,010,900 | 0 |
| 01-Sep-2022 | 915.00 | 920.00 | 895.00 | 895.00 | 30,851,700 | 0 |
| 31-Aug-2022 | 915.00 | 925.00 | 905.00 | 915.00 | 13,660,000 | 0 |
| 30-Aug-2022 | 910.00 | 925.00 | 900.00 | 915.00 | 30,503,500 | 0 |
| 29-Aug-2022 | 905.00 | 915.00 | 890.00 | 910.00 | 20,041,400 | 0 |
| 26-Aug-2022 | 925.00 | 930.00 | 910.00 | 915.00 | 15,243,200 | 0 |
| 25-Aug-2022 | 915.00 | 930.00 | 915.00 | 920.00 | 9,797,800 | 0 |
| 24-Aug-2022 | 915.00 | 930.00 | 910.00 | 915.00 | 17,678,300 | 0 |
| 23-Aug-2022 | 915.00 | 920.00 | 910.00 | 915.00 | 10,606,100 | 0 |
| 22-Aug-2022 | 925.00 | 925.00 | 905.00 | 915.00 | 24,285,600 | 0 |
| 19-Aug-2022 | 935.00 | 940.00 | 925.00 | 925.00 | 17,216,800 | 0 |
| 18-Aug-2022 | 930.00 | 950.00 | 925.00 | 935.00 | 37,142,600 | 0 |
| 16-Aug-2022 | 925.00 | 935.00 | 920.00 | 930.00 | 11,168,200 | 0 |
| 15-Aug-2022 | 945.00 | 950.00 | 920.00 | 925.00 | 26,132,700 | 0 |
| 12-Aug-2022 | 940.00 | 955.00 | 935.00 | 940.00 | 16,526,000 | 0 |