| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 420.00 | 420.00 | 400.00 | 410.00 | 24,000 | 0 |
| 28-Dec-2022 | 428.00 | 430.00 | 424.00 | 430.00 | 19,600 | 0 |
| 27-Dec-2022 | 450.00 | 450.00 | 422.00 | 446.00 | 24,900 | 0 |
| 26-Dec-2022 | 448.00 | 452.00 | 422.00 | 452.00 | 18,100 | 0 |
| 23-Dec-2022 | 448.00 | 452.00 | 422.00 | 452.00 | 160,500 | 0 |
| 22-Dec-2022 | 448.00 | 448.00 | 448.00 | 448.00 | 0 | 0 |
| 21-Dec-2022 | 464.00 | 464.00 | 448.00 | 448.00 | 4,200 | 0 |
| 20-Dec-2022 | 442.00 | 470.00 | 440.00 | 464.00 | 49,600 | 0 |
| 19-Dec-2022 | 442.00 | 464.00 | 432.00 | 464.00 | 78,200 | 0 |
| 16-Dec-2022 | 482.00 | 482.00 | 464.00 | 464.00 | 21,200 | 0 |
| 15-Dec-2022 | 505.00 | 505.00 | 470.00 | 482.00 | 32,700 | 0 |
| 14-Dec-2022 | 580.00 | 670.00 | 505.00 | 505.00 | 149,300 | 0 |
| 13-Dec-2022 | 436.00 | 540.00 | 436.00 | 540.00 | 214,000 | 0 |
| 12-Dec-2022 | 470.00 | 470.00 | 432.00 | 434.00 | 12,800 | 0 |
| 09-Dec-2022 | 525.00 | 525.00 | 464.00 | 464.00 | 26,500 | 0 |
| 08-Dec-2022 | 515.00 | 555.00 | 498.00 | 498.00 | 160,200 | 0 |
| 07-Dec-2022 | 580.00 | 580.00 | 535.00 | 535.00 | 564,800 | 0 |
| 06-Dec-2022 | 615.00 | 615.00 | 570.00 | 575.00 | 398,200 | 0 |
| 05-Dec-2022 | 630.00 | 630.00 | 600.00 | 610.00 | 69,300 | 0 |
| 02-Dec-2022 | 645.00 | 645.00 | 625.00 | 625.00 | 8,400 | 0 |
| 01-Dec-2022 | 645.00 | 650.00 | 635.00 | 645.00 | 18,900 | 0 |
| 30-Nov-2022 | 640.00 | 640.00 | 615.00 | 640.00 | 12,000 | 0 |
| 29-Nov-2022 | 645.00 | 645.00 | 635.00 | 635.00 | 3,500 | 0 |
| 28-Nov-2022 | 640.00 | 650.00 | 635.00 | 640.00 | 14,000 | 0 |
| 25-Nov-2022 | 640.00 | 640.00 | 630.00 | 635.00 | 13,400 | 0 |
| 24-Nov-2022 | 645.00 | 650.00 | 635.00 | 635.00 | 6,000 | 0 |
| 23-Nov-2022 | 645.00 | 645.00 | 625.00 | 640.00 | 7,400 | 0 |
| 22-Nov-2022 | 650.00 | 650.00 | 615.00 | 640.00 | 94,800 | 0 |
| 21-Nov-2022 | 640.00 | 650.00 | 620.00 | 650.00 | 17,200 | 0 |
| 18-Nov-2022 | 620.00 | 665.00 | 615.00 | 635.00 | 48,900 | 0 |
| 17-Nov-2022 | 645.00 | 685.00 | 605.00 | 615.00 | 245,100 | 0 |
| 16-Nov-2022 | 675.00 | 675.00 | 640.00 | 640.00 | 108,200 | 0 |
| 15-Nov-2022 | 675.00 | 675.00 | 640.00 | 675.00 | 113,700 | 0 |
| 14-Nov-2022 | 675.00 | 675.00 | 675.00 | 675.00 | 21,200 | 0 |
| 11-Nov-2022 | 685.00 | 685.00 | 675.00 | 675.00 | 65,000 | 0 |
| 10-Nov-2022 | 675.00 | 675.00 | 675.00 | 675.00 | 7,200 | 0 |
| 09-Nov-2022 | 685.00 | 690.00 | 675.00 | 675.00 | 8,700 | 0 |
| 08-Nov-2022 | 690.00 | 695.00 | 675.00 | 685.00 | 41,600 | 0 |
| 07-Nov-2022 | 690.00 | 690.00 | 655.00 | 690.00 | 4,646,700 | 0 |
| 04-Nov-2022 | 680.00 | 700.00 | 645.00 | 690.00 | 58,100 | 0 |
| 03-Nov-2022 | 675.00 | 695.00 | 670.00 | 680.00 | 44,800 | 0 |
| 02-Nov-2022 | 680.00 | 700.00 | 675.00 | 675.00 | 73,200 | 0 |
| 01-Nov-2022 | 680.00 | 685.00 | 660.00 | 680.00 | 25,000 | 0 |
| 31-Oct-2022 | 680.00 | 690.00 | 670.00 | 680.00 | 31,400 | 0 |
| 28-Oct-2022 | 700.00 | 700.00 | 660.00 | 680.00 | 248,000 | 0 |
| 27-Oct-2022 | 695.00 | 700.00 | 675.00 | 700.00 | 37,400 | 0 |
| 26-Oct-2022 | 700.00 | 700.00 | 660.00 | 695.00 | 181,200 | 0 |
| 25-Oct-2022 | 695.00 | 710.00 | 685.00 | 700.00 | 25,400 | 0 |
| 24-Oct-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 26,100 | 0 |
| 21-Oct-2022 | 700.00 | 700.00 | 685.00 | 695.00 | 39,300 | 0 |
| 20-Oct-2022 | 700.00 | 720.00 | 690.00 | 690.00 | 44,800 | 0 |
| 19-Oct-2022 | 650.00 | 715.00 | 645.00 | 700.00 | 54,800 | 0 |
| 18-Oct-2022 | 665.00 | 665.00 | 625.00 | 650.00 | 18,600 | 0 |
| 17-Oct-2022 | 650.00 | 650.00 | 615.00 | 615.00 | 21,000 | 0 |
| 14-Oct-2022 | 635.00 | 660.00 | 635.00 | 650.00 | 59,300 | 0 |
| 13-Oct-2022 | 635.00 | 665.00 | 630.00 | 630.00 | 15,700 | 0 |
| 12-Oct-2022 | 645.00 | 670.00 | 610.00 | 630.00 | 156,700 | 0 |
| 11-Oct-2022 | 650.00 | 650.00 | 615.00 | 640.00 | 26,900 | 0 |
| 10-Oct-2022 | 670.00 | 670.00 | 655.00 | 655.00 | 21,600 | 0 |
| 07-Oct-2022 | 670.00 | 675.00 | 665.00 | 665.00 | 48,100 | 0 |
| 06-Oct-2022 | 660.00 | 695.00 | 660.00 | 665.00 | 11,800 | 0 |
| 05-Oct-2022 | 665.00 | 665.00 | 660.00 | 660.00 | 44,300 | 0 |
| 04-Oct-2022 | 685.00 | 685.00 | 665.00 | 665.00 | 5,600 | 0 |
| 03-Oct-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 30,100 | 0 |
| 30-Sep-2022 | 700.00 | 700.00 | 660.00 | 685.00 | 182,100 | 0 |
| 29-Sep-2022 | 665.00 | 700.00 | 660.00 | 700.00 | 68,000 | 0 |
| 28-Sep-2022 | 695.00 | 695.00 | 665.00 | 665.00 | 20,600 | 0 |
| 27-Sep-2022 | 700.00 | 700.00 | 695.00 | 695.00 | 38,200 | 0 |
| 26-Sep-2022 | 710.00 | 710.00 | 700.00 | 700.00 | 56,600 | 0 |
| 23-Sep-2022 | 705.00 | 710.00 | 685.00 | 710.00 | 14,000 | 0 |
| 22-Sep-2022 | 700.00 | 705.00 | 695.00 | 705.00 | 30,400 | 0 |
| 21-Sep-2022 | 705.00 | 715.00 | 695.00 | 695.00 | 12,800 | 0 |
| 20-Sep-2022 | 690.00 | 705.00 | 690.00 | 690.00 | 72,300 | 0 |
| 19-Sep-2022 | 685.00 | 700.00 | 685.00 | 690.00 | 73,200 | 0 |
| 16-Sep-2022 | 705.00 | 705.00 | 685.00 | 685.00 | 148,600 | 0 |
| 15-Sep-2022 | 695.00 | 700.00 | 660.00 | 695.00 | 22,500 | 0 |
| 14-Sep-2022 | 715.00 | 715.00 | 650.00 | 655.00 | 222,000 | 0 |
| 13-Sep-2022 | 675.00 | 710.00 | 675.00 | 690.00 | 63,400 | 0 |
| 12-Sep-2022 | 705.00 | 705.00 | 630.00 | 675.00 | 127,300 | 0 |
| 09-Sep-2022 | 665.00 | 665.00 | 660.00 | 665.00 | 36,700 | 0 |
| 08-Sep-2022 | 680.00 | 705.00 | 665.00 | 665.00 | 148,100 | 0 |
| 07-Sep-2022 | 700.00 | 700.00 | 655.00 | 680.00 | 56,500 | 0 |
| 06-Sep-2022 | 695.00 | 695.00 | 675.00 | 685.00 | 49,100 | 0 |
| 05-Sep-2022 | 685.00 | 710.00 | 680.00 | 695.00 | 48,100 | 0 |
| 02-Sep-2022 | 680.00 | 690.00 | 670.00 | 685.00 | 32,500 | 0 |
| 01-Sep-2022 | 675.00 | 675.00 | 630.00 | 670.00 | 189,400 | 0 |
| 31-Aug-2022 | 640.00 | 680.00 | 640.00 | 650.00 | 17,100 | 0 |
| 30-Aug-2022 | 665.00 | 665.00 | 635.00 | 635.00 | 88,500 | 0 |
| 29-Aug-2022 | 655.00 | 670.00 | 615.00 | 665.00 | 372,600 | 0 |
| 26-Aug-2022 | 700.00 | 700.00 | 655.00 | 655.00 | 1,102,800 | 0 |
| 25-Aug-2022 | 685.00 | 700.00 | 680.00 | 700.00 | 153,800 | 0 |
| 24-Aug-2022 | 690.00 | 690.00 | 685.00 | 685.00 | 27,600 | 0 |
| 23-Aug-2022 | 695.00 | 695.00 | 650.00 | 690.00 | 672,700 | 0 |
| 22-Aug-2022 | 705.00 | 725.00 | 685.00 | 695.00 | 67,100 | 0 |
| 19-Aug-2022 | 695.00 | 705.00 | 680.00 | 695.00 | 257,900 | 0 |
| 18-Aug-2022 | 695.00 | 695.00 | 665.00 | 670.00 | 58,700 | 0 |
| 16-Aug-2022 | 720.00 | 720.00 | 695.00 | 695.00 | 27,700 | 0 |
| 15-Aug-2022 | 715.00 | 720.00 | 700.00 | 720.00 | 328,900 | 0 |
| 12-Aug-2022 | 715.00 | 725.00 | 700.00 | 720.00 | 175,100 | 0 |
| 11-Aug-2022 | 765.00 | 765.00 | 715.00 | 715.00 | 1,756,500 | 0 |