| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 555.00 | 580.00 | 545.00 | 580.00 | 3,956,500 | 0 |
| 29-Dec-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 1,799,900 | 0 |
| 28-Dec-2022 | 565.00 | 570.00 | 555.00 | 555.00 | 764,400 | 0 |
| 27-Dec-2022 | 570.00 | 570.00 | 555.00 | 560.00 | 396,100 | 0 |
| 26-Dec-2022 | 580.00 | 585.00 | 560.00 | 565.00 | 891,400 | 0 |
| 23-Dec-2022 | 575.00 | 595.00 | 560.00 | 580.00 | 4,285,200 | 0 |
| 22-Dec-2022 | 550.00 | 580.00 | 545.00 | 575.00 | 4,134,500 | 0 |
| 21-Dec-2022 | 530.00 | 550.00 | 525.00 | 550.00 | 2,154,400 | 0 |
| 20-Dec-2022 | 520.00 | 535.00 | 520.00 | 530.00 | 5,674,200 | 0 |
| 19-Dec-2022 | 535.00 | 535.00 | 520.00 | 525.00 | 7,101,900 | 0 |
| 16-Dec-2022 | 550.00 | 550.00 | 530.00 | 540.00 | 5,161,000 | 0 |
| 15-Dec-2022 | 550.00 | 555.00 | 550.00 | 550.00 | 794,800 | 0 |
| 14-Dec-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 2,706,300 | 0 |
| 13-Dec-2022 | 575.00 | 575.00 | 550.00 | 565.00 | 8,026,900 | 0 |
| 12-Dec-2022 | 575.00 | 575.00 | 555.00 | 575.00 | 2,096,100 | 0 |
| 09-Dec-2022 | 570.00 | 580.00 | 560.00 | 575.00 | 3,282,700 | 0 |
| 08-Dec-2022 | 565.00 | 570.00 | 560.00 | 570.00 | 1,058,000 | 0 |
| 07-Dec-2022 | 555.00 | 565.00 | 550.00 | 565.00 | 1,041,700 | 0 |
| 06-Dec-2022 | 565.00 | 570.00 | 555.00 | 555.00 | 2,491,600 | 0 |
| 05-Dec-2022 | 585.00 | 585.00 | 565.00 | 565.00 | 3,629,800 | 0 |
| 02-Dec-2022 | 595.00 | 600.00 | 575.00 | 585.00 | 2,008,200 | 0 |
| 01-Dec-2022 | 610.00 | 615.00 | 590.00 | 595.00 | 4,301,700 | 0 |
| 30-Nov-2022 | 575.00 | 610.00 | 565.00 | 610.00 | 6,392,400 | 0 |
| 29-Nov-2022 | 570.00 | 580.00 | 565.00 | 575.00 | 4,646,300 | 0 |
| 28-Nov-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 4,295,900 | 0 |
| 25-Nov-2022 | 580.00 | 585.00 | 575.00 | 580.00 | 1,807,100 | 0 |
| 24-Nov-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 2,197,300 | 0 |
| 23-Nov-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 1,842,200 | 0 |
| 22-Nov-2022 | 590.00 | 590.00 | 575.00 | 580.00 | 1,604,300 | 0 |
| 21-Nov-2022 | 575.00 | 585.00 | 575.00 | 585.00 | 2,122,300 | 0 |
| 18-Nov-2022 | 580.00 | 585.00 | 575.00 | 575.00 | 1,750,000 | 0 |
| 17-Nov-2022 | 585.00 | 590.00 | 570.00 | 585.00 | 2,571,000 | 0 |
| 16-Nov-2022 | 585.00 | 585.00 | 570.00 | 585.00 | 2,858,600 | 0 |
| 15-Nov-2022 | 590.00 | 595.00 | 575.00 | 585.00 | 3,331,200 | 0 |
| 14-Nov-2022 | 595.00 | 600.00 | 580.00 | 585.00 | 2,184,400 | 0 |
| 11-Nov-2022 | 590.00 | 600.00 | 585.00 | 595.00 | 3,133,200 | 0 |
| 10-Nov-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 2,665,900 | 0 |
| 09-Nov-2022 | 595.00 | 595.00 | 585.00 | 590.00 | 1,938,000 | 0 |
| 08-Nov-2022 | 585.00 | 595.00 | 580.00 | 595.00 | 1,280,000 | 0 |
| 07-Nov-2022 | 585.00 | 590.00 | 575.00 | 585.00 | 1,903,200 | 0 |
| 04-Nov-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 1,194,600 | 0 |
| 03-Nov-2022 | 600.00 | 600.00 | 580.00 | 590.00 | 1,495,800 | 0 |
| 02-Nov-2022 | 600.00 | 605.00 | 590.00 | 600.00 | 3,844,400 | 0 |
| 01-Nov-2022 | 585.00 | 605.00 | 585.00 | 600.00 | 4,515,100 | 0 |
| 31-Oct-2022 | 565.00 | 590.00 | 560.00 | 585.00 | 3,381,000 | 0 |
| 28-Oct-2022 | 575.00 | 575.00 | 555.00 | 565.00 | 4,216,300 | 0 |
| 27-Oct-2022 | 590.00 | 595.00 | 565.00 | 570.00 | 4,541,700 | 0 |
| 26-Oct-2022 | 595.00 | 595.00 | 580.00 | 590.00 | 1,357,300 | 0 |
| 25-Oct-2022 | 580.00 | 600.00 | 575.00 | 590.00 | 3,671,900 | 0 |
| 24-Oct-2022 | 580.00 | 585.00 | 570.00 | 575.00 | 1,865,100 | 0 |
| 21-Oct-2022 | 585.00 | 590.00 | 570.00 | 580.00 | 1,349,400 | 0 |
| 20-Oct-2022 | 565.00 | 585.00 | 555.00 | 580.00 | 2,566,800 | 0 |
| 19-Oct-2022 | 560.00 | 570.00 | 535.00 | 565.00 | 5,635,700 | 0 |
| 18-Oct-2022 | 555.00 | 565.00 | 545.00 | 560.00 | 1,757,000 | 0 |
| 17-Oct-2022 | 565.00 | 575.00 | 540.00 | 555.00 | 5,188,400 | 0 |
| 14-Oct-2022 | 570.00 | 580.00 | 555.00 | 565.00 | 8,568,300 | 0 |
| 13-Oct-2022 | 570.00 | 570.00 | 540.00 | 555.00 | 9,213,300 | 0 |
| 12-Oct-2022 | 605.00 | 605.00 | 565.00 | 570.00 | 13,363,900 | 0 |
| 11-Oct-2022 | 610.00 | 615.00 | 590.00 | 605.00 | 3,295,800 | 0 |
| 10-Oct-2022 | 615.00 | 615.00 | 600.00 | 610.00 | 1,334,900 | 0 |
| 07-Oct-2022 | 620.00 | 620.00 | 605.00 | 615.00 | 2,803,800 | 0 |
| 06-Oct-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 2,019,000 | 0 |
| 05-Oct-2022 | 620.00 | 625.00 | 605.00 | 620.00 | 2,364,800 | 0 |
| 04-Oct-2022 | 600.00 | 625.00 | 600.00 | 620.00 | 4,711,900 | 0 |
| 03-Oct-2022 | 585.00 | 605.00 | 580.00 | 595.00 | 3,200,600 | 0 |
| 30-Sep-2022 | 575.00 | 595.00 | 565.00 | 585.00 | 9,146,600 | 0 |
| 29-Sep-2022 | 605.00 | 615.00 | 575.00 | 575.00 | 14,628,000 | 0 |
| 28-Sep-2022 | 615.00 | 620.00 | 605.00 | 605.00 | 6,136,300 | 0 |
| 27-Sep-2022 | 610.00 | 615.00 | 600.00 | 615.00 | 3,252,400 | 0 |
| 26-Sep-2022 | 620.00 | 625.00 | 600.00 | 610.00 | 5,026,300 | 0 |
| 23-Sep-2022 | 630.00 | 635.00 | 615.00 | 620.00 | 2,891,800 | 0 |
| 22-Sep-2022 | 615.00 | 630.00 | 600.00 | 630.00 | 7,787,000 | 0 |
| 21-Sep-2022 | 625.00 | 635.00 | 610.00 | 615.00 | 6,240,300 | 0 |
| 20-Sep-2022 | 640.00 | 645.00 | 620.00 | 630.00 | 9,344,200 | 0 |
| 19-Sep-2022 | 650.00 | 650.00 | 630.00 | 640.00 | 2,833,600 | 0 |
| 16-Sep-2022 | 645.00 | 650.00 | 635.00 | 635.00 | 6,215,100 | 0 |
| 15-Sep-2022 | 670.00 | 670.00 | 650.00 | 650.00 | 13,819,700 | 0 |
| 14-Sep-2022 | 675.00 | 675.00 | 655.00 | 665.00 | 6,328,300 | 0 |
| 13-Sep-2022 | 690.00 | 695.00 | 675.00 | 675.00 | 6,887,600 | 0 |
| 12-Sep-2022 | 670.00 | 690.00 | 665.00 | 690.00 | 7,735,800 | 0 |
| 09-Sep-2022 | 670.00 | 670.00 | 660.00 | 670.00 | 2,623,000 | 0 |
| 08-Sep-2022 | 670.00 | 680.00 | 655.00 | 660.00 | 10,312,300 | 0 |
| 07-Sep-2022 | 680.00 | 685.00 | 660.00 | 665.00 | 5,883,700 | 0 |
| 06-Sep-2022 | 680.00 | 695.00 | 675.00 | 675.00 | 5,958,200 | 0 |
| 05-Sep-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 5,378,700 | 0 |
| 02-Sep-2022 | 690.00 | 690.00 | 680.00 | 680.00 | 2,465,800 | 0 |
| 01-Sep-2022 | 710.00 | 710.00 | 685.00 | 685.00 | 5,283,300 | 0 |
| 31-Aug-2022 | 680.00 | 700.00 | 665.00 | 700.00 | 23,168,800 | 0 |
| 30-Aug-2022 | 665.00 | 690.00 | 660.00 | 680.00 | 16,588,000 | 0 |
| 29-Aug-2022 | 670.00 | 670.00 | 650.00 | 660.00 | 9,670,900 | 0 |
| 26-Aug-2022 | 670.00 | 675.00 | 655.00 | 670.00 | 7,833,900 | 0 |
| 25-Aug-2022 | 675.00 | 675.00 | 650.00 | 660.00 | 11,509,900 | 0 |
| 24-Aug-2022 | 650.00 | 680.00 | 645.00 | 665.00 | 14,645,400 | 0 |
| 23-Aug-2022 | 635.00 | 655.00 | 630.00 | 650.00 | 10,797,000 | 0 |
| 22-Aug-2022 | 635.00 | 635.00 | 615.00 | 635.00 | 7,233,400 | 0 |
| 19-Aug-2022 | 620.00 | 635.00 | 620.00 | 630.00 | 6,010,800 | 0 |
| 18-Aug-2022 | 620.00 | 630.00 | 620.00 | 620.00 | 2,301,100 | 0 |
| 16-Aug-2022 | 620.00 | 625.00 | 615.00 | 620.00 | 2,118,200 | 0 |
| 15-Aug-2022 | 635.00 | 640.00 | 615.00 | 620.00 | 7,302,900 | 0 |
| 12-Aug-2022 | 635.00 | 650.00 | 630.00 | 635.00 | 4,667,400 | 0 |