| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 745.00 | 755.00 | 735.00 | 745.00 | 6,286,500 | 0 |
| 29-Dec-2022 | 735.00 | 740.00 | 730.00 | 740.00 | 1,870,000 | 0 |
| 28-Dec-2022 | 735.00 | 740.00 | 730.00 | 735.00 | 4,700,500 | 0 |
| 27-Dec-2022 | 725.00 | 740.00 | 720.00 | 735.00 | 3,442,900 | 0 |
| 26-Dec-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 1,460,000 | 0 |
| 23-Dec-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 1,162,100 | 0 |
| 22-Dec-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 986,900 | 0 |
| 21-Dec-2022 | 730.00 | 730.00 | 715.00 | 720.00 | 4,929,500 | 0 |
| 20-Dec-2022 | 730.00 | 730.00 | 720.00 | 730.00 | 1,647,900 | 0 |
| 19-Dec-2022 | 735.00 | 735.00 | 725.00 | 730.00 | 1,952,600 | 0 |
| 16-Dec-2022 | 730.00 | 735.00 | 725.00 | 730.00 | 1,941,900 | 0 |
| 15-Dec-2022 | 735.00 | 735.00 | 725.00 | 730.00 | 1,841,300 | 0 |
| 14-Dec-2022 | 740.00 | 740.00 | 730.00 | 735.00 | 3,127,000 | 0 |
| 13-Dec-2022 | 725.00 | 740.00 | 720.00 | 740.00 | 3,382,900 | 0 |
| 12-Dec-2022 | 725.00 | 730.00 | 710.00 | 725.00 | 2,900,300 | 0 |
| 09-Dec-2022 | 725.00 | 725.00 | 715.00 | 720.00 | 2,565,300 | 0 |
| 08-Dec-2022 | 725.00 | 725.00 | 715.00 | 725.00 | 3,113,300 | 0 |
| 07-Dec-2022 | 740.00 | 740.00 | 710.00 | 725.00 | 8,217,100 | 0 |
| 06-Dec-2022 | 740.00 | 740.00 | 730.00 | 735.00 | 5,331,500 | 0 |
| 05-Dec-2022 | 745.00 | 745.00 | 735.00 | 740.00 | 4,791,600 | 0 |
| 02-Dec-2022 | 740.00 | 745.00 | 735.00 | 745.00 | 1,917,000 | 0 |
| 01-Dec-2022 | 745.00 | 750.00 | 735.00 | 740.00 | 8,504,500 | 0 |
| 30-Nov-2022 | 745.00 | 745.00 | 735.00 | 745.00 | 4,099,400 | 0 |
| 29-Nov-2022 | 745.00 | 745.00 | 740.00 | 745.00 | 1,515,200 | 0 |
| 28-Nov-2022 | 740.00 | 750.00 | 740.00 | 745.00 | 3,237,300 | 0 |
| 25-Nov-2022 | 745.00 | 750.00 | 740.00 | 740.00 | 1,534,400 | 0 |
| 24-Nov-2022 | 740.00 | 745.00 | 740.00 | 745.00 | 4,881,300 | 0 |
| 23-Nov-2022 | 755.00 | 755.00 | 740.00 | 740.00 | 2,905,100 | 0 |
| 22-Nov-2022 | 740.00 | 745.00 | 735.00 | 740.00 | 2,208,400 | 0 |
| 21-Nov-2022 | 745.00 | 750.00 | 740.00 | 740.00 | 2,418,000 | 0 |
| 18-Nov-2022 | 740.00 | 745.00 | 735.00 | 745.00 | 7,242,300 | 0 |
| 17-Nov-2022 | 735.00 | 740.00 | 725.00 | 740.00 | 4,192,100 | 0 |
| 16-Nov-2022 | 745.00 | 750.00 | 730.00 | 735.00 | 7,675,300 | 0 |
| 15-Nov-2022 | 750.00 | 760.00 | 740.00 | 745.00 | 4,595,400 | 0 |
| 14-Nov-2022 | 740.00 | 755.00 | 740.00 | 750.00 | 10,776,700 | 0 |
| 11-Nov-2022 | 735.00 | 750.00 | 730.00 | 740.00 | 6,997,000 | 0 |
| 10-Nov-2022 | 765.00 | 765.00 | 725.00 | 735.00 | 23,142,800 | 0 |
| 09-Nov-2022 | 745.00 | 760.00 | 740.00 | 760.00 | 15,932,200 | 0 |
| 08-Nov-2022 | 740.00 | 750.00 | 740.00 | 745.00 | 5,917,500 | 0 |
| 07-Nov-2022 | 745.00 | 750.00 | 740.00 | 740.00 | 10,590,900 | 0 |
| 04-Nov-2022 | 750.00 | 750.00 | 735.00 | 745.00 | 5,737,100 | 0 |
| 03-Nov-2022 | 745.00 | 750.00 | 735.00 | 745.00 | 7,410,600 | 0 |
| 02-Nov-2022 | 745.00 | 755.00 | 740.00 | 745.00 | 4,618,000 | 0 |
| 01-Nov-2022 | 755.00 | 760.00 | 745.00 | 745.00 | 7,561,800 | 0 |
| 31-Oct-2022 | 760.00 | 770.00 | 750.00 | 750.00 | 10,413,000 | 0 |
| 28-Oct-2022 | 765.00 | 770.00 | 750.00 | 760.00 | 4,035,800 | 0 |
| 27-Oct-2022 | 765.00 | 770.00 | 760.00 | 765.00 | 4,537,300 | 0 |
| 26-Oct-2022 | 765.00 | 765.00 | 755.00 | 760.00 | 5,341,900 | 0 |
| 25-Oct-2022 | 765.00 | 770.00 | 760.00 | 760.00 | 6,628,500 | 0 |
| 24-Oct-2022 | 750.00 | 765.00 | 750.00 | 760.00 | 22,551,100 | 0 |
| 21-Oct-2022 | 730.00 | 755.00 | 730.00 | 750.00 | 20,971,200 | 0 |
| 20-Oct-2022 | 720.00 | 740.00 | 715.00 | 725.00 | 10,107,200 | 0 |
| 19-Oct-2022 | 710.00 | 725.00 | 705.00 | 720.00 | 6,213,300 | 0 |
| 18-Oct-2022 | 705.00 | 715.00 | 700.00 | 710.00 | 5,971,400 | 0 |
| 17-Oct-2022 | 715.00 | 715.00 | 700.00 | 705.00 | 3,742,200 | 0 |
| 14-Oct-2022 | 720.00 | 725.00 | 710.00 | 710.00 | 3,890,400 | 0 |
| 13-Oct-2022 | 720.00 | 720.00 | 700.00 | 715.00 | 14,763,100 | 0 |
| 12-Oct-2022 | 725.00 | 730.00 | 715.00 | 720.00 | 3,214,800 | 0 |
| 11-Oct-2022 | 735.00 | 740.00 | 725.00 | 725.00 | 3,999,300 | 0 |
| 10-Oct-2022 | 720.00 | 740.00 | 710.00 | 735.00 | 5,498,900 | 0 |
| 07-Oct-2022 | 730.00 | 735.00 | 715.00 | 720.00 | 2,740,000 | 0 |
| 06-Oct-2022 | 720.00 | 735.00 | 720.00 | 730.00 | 1,586,100 | 0 |
| 05-Oct-2022 | 730.00 | 735.00 | 725.00 | 725.00 | 4,891,900 | 0 |
| 04-Oct-2022 | 730.00 | 740.00 | 725.00 | 725.00 | 6,016,900 | 0 |
| 03-Oct-2022 | 720.00 | 740.00 | 720.00 | 725.00 | 3,286,700 | 0 |
| 30-Sep-2022 | 725.00 | 730.00 | 700.00 | 725.00 | 16,215,200 | 0 |
| 29-Sep-2022 | 735.00 | 740.00 | 720.00 | 725.00 | 6,993,100 | 0 |
| 28-Sep-2022 | 745.00 | 745.00 | 730.00 | 735.00 | 4,143,000 | 0 |
| 27-Sep-2022 | 740.00 | 750.00 | 735.00 | 745.00 | 8,263,300 | 0 |
| 26-Sep-2022 | 780.00 | 780.00 | 740.00 | 745.00 | 17,497,600 | 0 |
| 23-Sep-2022 | 775.00 | 790.00 | 775.00 | 780.00 | 9,475,900 | 0 |
| 22-Sep-2022 | 785.00 | 790.00 | 760.00 | 780.00 | 14,607,500 | 0 |
| 21-Sep-2022 | 785.00 | 790.00 | 780.00 | 785.00 | 4,915,500 | 0 |
| 20-Sep-2022 | 800.00 | 810.00 | 785.00 | 785.00 | 10,075,200 | 0 |
| 19-Sep-2022 | 795.00 | 795.00 | 780.00 | 790.00 | 7,641,200 | 0 |
| 16-Sep-2022 | 790.00 | 795.00 | 785.00 | 795.00 | 9,472,600 | 0 |
| 15-Sep-2022 | 790.00 | 800.00 | 785.00 | 790.00 | 16,598,800 | 0 |
| 14-Sep-2022 | 790.00 | 790.00 | 775.00 | 790.00 | 18,216,200 | 0 |
| 13-Sep-2022 | 790.00 | 805.00 | 785.00 | 795.00 | 9,665,800 | 0 |
| 12-Sep-2022 | 760.00 | 790.00 | 760.00 | 790.00 | 16,005,100 | 0 |
| 09-Sep-2022 | 760.00 | 765.00 | 750.00 | 760.00 | 6,291,700 | 0 |
| 08-Sep-2022 | 750.00 | 775.00 | 750.00 | 760.00 | 8,224,800 | 0 |
| 07-Sep-2022 | 765.00 | 765.00 | 750.00 | 750.00 | 11,934,800 | 0 |
| 06-Sep-2022 | 755.00 | 765.00 | 750.00 | 765.00 | 11,097,600 | 0 |
| 05-Sep-2022 | 745.00 | 755.00 | 740.00 | 755.00 | 10,641,000 | 0 |
| 02-Sep-2022 | 745.00 | 755.00 | 740.00 | 750.00 | 30,150,100 | 0 |
| 01-Sep-2022 | 700.00 | 760.00 | 700.00 | 740.00 | 18,130,500 | 0 |
| 31-Aug-2022 | 715.00 | 720.00 | 705.00 | 705.00 | 14,039,300 | 0 |
| 30-Aug-2022 | 715.00 | 720.00 | 710.00 | 715.00 | 12,096,300 | 0 |
| 29-Aug-2022 | 715.00 | 715.00 | 700.00 | 715.00 | 8,438,600 | 0 |
| 26-Aug-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 14,317,900 | 0 |
| 25-Aug-2022 | 710.00 | 730.00 | 705.00 | 715.00 | 32,075,800 | 0 |
| 24-Aug-2022 | 675.00 | 700.00 | 675.00 | 700.00 | 5,512,800 | 0 |
| 23-Aug-2022 | 690.00 | 695.00 | 675.00 | 675.00 | 7,365,300 | 0 |
| 22-Aug-2022 | 705.00 | 705.00 | 685.00 | 690.00 | 5,987,900 | 0 |
| 19-Aug-2022 | 690.00 | 710.00 | 690.00 | 705.00 | 3,581,200 | 0 |
| 18-Aug-2022 | 705.00 | 705.00 | 690.00 | 695.00 | 6,229,000 | 0 |
| 16-Aug-2022 | 710.00 | 710.00 | 700.00 | 700.00 | 3,880,000 | 0 |
| 15-Aug-2022 | 710.00 | 710.00 | 700.00 | 710.00 | 4,109,000 | 0 |
| 12-Aug-2022 | 705.00 | 720.00 | 705.00 | 710.00 | 5,916,600 | 0 |