| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 452.00 | 456.00 | 448.00 | 456.00 | 9,027,700 | 0 |
| 29-Dec-2022 | 452.00 | 452.00 | 444.00 | 452.00 | 5,495,900 | 0 |
| 28-Dec-2022 | 450.00 | 454.00 | 446.00 | 450.00 | 7,770,600 | 0 |
| 27-Dec-2022 | 442.00 | 454.00 | 438.00 | 450.00 | 20,052,000 | 0 |
| 26-Dec-2022 | 442.00 | 442.00 | 438.00 | 440.00 | 7,160,500 | 0 |
| 23-Dec-2022 | 440.00 | 440.00 | 436.00 | 438.00 | 31,599,400 | 0 |
| 22-Dec-2022 | 444.00 | 446.00 | 436.00 | 440.00 | 28,282,900 | 0 |
| 21-Dec-2022 | 446.00 | 450.00 | 438.00 | 440.00 | 30,726,800 | 0 |
| 20-Dec-2022 | 444.00 | 454.00 | 442.00 | 446.00 | 46,701,500 | 0 |
| 19-Dec-2022 | 454.00 | 456.00 | 442.00 | 444.00 | 17,323,200 | 0 |
| 16-Dec-2022 | 468.00 | 468.00 | 454.00 | 454.00 | 33,551,600 | 0 |
| 15-Dec-2022 | 478.00 | 478.00 | 464.00 | 466.00 | 24,409,800 | 0 |
| 14-Dec-2022 | 470.00 | 476.00 | 466.00 | 476.00 | 8,104,400 | 0 |
| 13-Dec-2022 | 476.00 | 478.00 | 470.00 | 470.00 | 16,148,100 | 0 |
| 12-Dec-2022 | 472.00 | 478.00 | 470.00 | 476.00 | 20,098,900 | 0 |
| 09-Dec-2022 | 474.00 | 476.00 | 470.00 | 472.00 | 9,600,700 | 0 |
| 08-Dec-2022 | 470.00 | 478.00 | 462.00 | 476.00 | 17,723,300 | 0 |
| 07-Dec-2022 | 470.00 | 474.00 | 462.00 | 470.00 | 38,877,400 | 0 |
| 06-Dec-2022 | 482.00 | 482.00 | 466.00 | 470.00 | 31,445,300 | 0 |
| 05-Dec-2022 | 480.00 | 482.00 | 474.00 | 476.00 | 20,729,100 | 0 |
| 02-Dec-2022 | 476.00 | 478.00 | 472.00 | 478.00 | 20,999,200 | 0 |
| 01-Dec-2022 | 478.00 | 480.00 | 474.00 | 474.00 | 49,661,800 | 0 |
| 30-Nov-2022 | 474.00 | 480.00 | 472.00 | 474.00 | 33,407,700 | 0 |
| 29-Nov-2022 | 480.00 | 480.00 | 468.00 | 474.00 | 27,273,900 | 0 |
| 28-Nov-2022 | 474.00 | 480.00 | 472.00 | 480.00 | 44,440,800 | 0 |
| 25-Nov-2022 | 472.00 | 484.00 | 470.00 | 474.00 | 83,407,300 | 0 |
| 24-Nov-2022 | 462.00 | 480.00 | 456.00 | 470.00 | 107,693,900 | 0 |
| 23-Nov-2022 | 452.00 | 460.00 | 450.00 | 460.00 | 27,723,900 | 0 |
| 22-Nov-2022 | 440.00 | 452.00 | 440.00 | 450.00 | 18,786,800 | 0 |
| 21-Nov-2022 | 442.00 | 444.00 | 438.00 | 440.00 | 19,614,700 | 0 |
| 18-Nov-2022 | 442.00 | 444.00 | 438.00 | 442.00 | 28,038,700 | 0 |
| 17-Nov-2022 | 446.00 | 446.00 | 442.00 | 442.00 | 16,986,500 | 0 |
| 16-Nov-2022 | 454.00 | 454.00 | 442.00 | 446.00 | 22,547,900 | 0 |
| 15-Nov-2022 | 454.00 | 454.00 | 450.00 | 454.00 | 13,347,900 | 0 |
| 14-Nov-2022 | 454.00 | 456.00 | 450.00 | 454.00 | 18,142,900 | 0 |
| 11-Nov-2022 | 460.00 | 464.00 | 452.00 | 454.00 | 36,407,400 | 0 |
| 10-Nov-2022 | 464.00 | 464.00 | 452.00 | 456.00 | 32,957,000 | 0 |
| 09-Nov-2022 | 454.00 | 464.00 | 452.00 | 462.00 | 42,109,800 | 0 |
| 08-Nov-2022 | 450.00 | 454.00 | 446.00 | 452.00 | 25,709,500 | 0 |
| 07-Nov-2022 | 450.00 | 450.00 | 442.00 | 446.00 | 25,558,800 | 0 |
| 04-Nov-2022 | 450.00 | 454.00 | 440.00 | 444.00 | 16,530,400 | 0 |
| 03-Nov-2022 | 446.00 | 450.00 | 440.00 | 448.00 | 41,290,800 | 0 |
| 02-Nov-2022 | 442.00 | 448.00 | 438.00 | 446.00 | 22,684,600 | 0 |
| 01-Nov-2022 | 438.00 | 446.00 | 438.00 | 442.00 | 20,792,900 | 0 |
| 31-Oct-2022 | 442.00 | 452.00 | 438.00 | 438.00 | 53,318,700 | 0 |
| 28-Oct-2022 | 452.00 | 452.00 | 440.00 | 442.00 | 14,457,000 | 0 |
| 27-Oct-2022 | 450.00 | 454.00 | 448.00 | 450.00 | 15,881,400 | 0 |
| 26-Oct-2022 | 446.00 | 454.00 | 440.00 | 450.00 | 35,973,700 | 0 |
| 25-Oct-2022 | 440.00 | 446.00 | 436.00 | 444.00 | 34,043,700 | 0 |
| 24-Oct-2022 | 436.00 | 442.00 | 436.00 | 440.00 | 48,109,700 | 0 |
| 21-Oct-2022 | 446.00 | 448.00 | 436.00 | 436.00 | 50,534,500 | 0 |
| 20-Oct-2022 | 438.00 | 446.00 | 436.00 | 446.00 | 59,152,300 | 0 |
| 19-Oct-2022 | 434.00 | 444.00 | 432.00 | 438.00 | 23,698,700 | 0 |
| 18-Oct-2022 | 434.00 | 440.00 | 430.00 | 434.00 | 14,920,100 | 0 |
| 17-Oct-2022 | 444.00 | 448.00 | 432.00 | 434.00 | 24,373,100 | 0 |
| 14-Oct-2022 | 440.00 | 454.00 | 440.00 | 444.00 | 5,252,500 | 0 |
| 13-Oct-2022 | 444.00 | 450.00 | 440.00 | 450.00 | 27,700,100 | 0 |
| 12-Oct-2022 | 444.00 | 446.00 | 438.00 | 440.00 | 19,606,500 | 0 |
| 11-Oct-2022 | 450.00 | 452.00 | 442.00 | 444.00 | 17,567,100 | 0 |
| 10-Oct-2022 | 454.00 | 454.00 | 442.00 | 450.00 | 17,357,000 | 0 |
| 07-Oct-2022 | 454.00 | 456.00 | 448.00 | 452.00 | 18,266,200 | 0 |
| 06-Oct-2022 | 454.00 | 456.00 | 452.00 | 454.00 | 13,366,100 | 0 |
| 05-Oct-2022 | 464.00 | 464.00 | 452.00 | 452.00 | 20,687,400 | 0 |
| 04-Oct-2022 | 454.00 | 460.00 | 452.00 | 454.00 | 24,572,600 | 0 |
| 03-Oct-2022 | 452.00 | 458.00 | 452.00 | 452.00 | 17,969,400 | 0 |
| 30-Sep-2022 | 476.00 | 476.00 | 450.00 | 452.00 | 111,730,700 | 0 |
| 29-Sep-2022 | 490.00 | 490.00 | 476.00 | 476.00 | 21,215,700 | 0 |
| 28-Sep-2022 | 488.00 | 492.00 | 480.00 | 480.00 | 17,688,700 | 0 |
| 27-Sep-2022 | 484.00 | 494.00 | 480.00 | 486.00 | 30,206,400 | 0 |
| 26-Sep-2022 | 488.00 | 490.00 | 474.00 | 484.00 | 42,145,600 | 0 |
| 23-Sep-2022 | 505.00 | 510.00 | 482.00 | 486.00 | 57,453,700 | 0 |
| 22-Sep-2022 | 505.00 | 510.00 | 498.00 | 505.00 | 28,597,100 | 0 |
| 21-Sep-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 28,479,100 | 0 |
| 20-Sep-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 11,704,000 | 0 |
| 19-Sep-2022 | 515.00 | 525.00 | 505.00 | 515.00 | 47,294,100 | 0 |
| 16-Sep-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 104,686,100 | 0 |
| 15-Sep-2022 | 498.00 | 530.00 | 494.00 | 525.00 | 164,437,500 | 0 |
| 14-Sep-2022 | 496.00 | 496.00 | 486.00 | 494.00 | 19,048,500 | 0 |
| 13-Sep-2022 | 490.00 | 500.00 | 488.00 | 496.00 | 41,115,400 | 0 |
| 12-Sep-2022 | 484.00 | 492.00 | 480.00 | 486.00 | 29,077,500 | 0 |
| 09-Sep-2022 | 484.00 | 486.00 | 480.00 | 480.00 | 7,185,400 | 0 |
| 08-Sep-2022 | 478.00 | 486.00 | 474.00 | 484.00 | 25,826,500 | 0 |
| 07-Sep-2022 | 476.00 | 478.00 | 470.00 | 470.00 | 17,539,200 | 0 |
| 06-Sep-2022 | 476.00 | 482.00 | 474.00 | 476.00 | 18,673,000 | 0 |
| 05-Sep-2022 | 492.00 | 498.00 | 476.00 | 476.00 | 23,076,200 | 0 |
| 02-Sep-2022 | 490.00 | 492.00 | 482.00 | 490.00 | 9,149,300 | 0 |
| 01-Sep-2022 | 490.00 | 490.00 | 482.00 | 482.00 | 11,762,800 | 0 |
| 31-Aug-2022 | 484.00 | 486.00 | 478.00 | 484.00 | 23,885,000 | 0 |
| 30-Aug-2022 | 484.00 | 494.00 | 484.00 | 486.00 | 10,372,900 | 0 |
| 29-Aug-2022 | 484.00 | 490.00 | 482.00 | 484.00 | 8,043,700 | 0 |
| 26-Aug-2022 | 490.00 | 498.00 | 490.00 | 492.00 | 16,187,000 | 0 |
| 25-Aug-2022 | 498.00 | 500.00 | 490.00 | 490.00 | 14,695,200 | 0 |
| 24-Aug-2022 | 500.00 | 505.00 | 492.00 | 498.00 | 28,783,200 | 0 |
| 23-Aug-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 23,852,200 | 0 |
| 22-Aug-2022 | 494.00 | 505.00 | 490.00 | 500.00 | 39,244,600 | 0 |
| 19-Aug-2022 | 500.00 | 505.00 | 494.00 | 494.00 | 29,737,400 | 0 |
| 18-Aug-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 23,847,900 | 0 |
| 16-Aug-2022 | 500.00 | 510.00 | 498.00 | 505.00 | 48,768,400 | 0 |
| 15-Aug-2022 | 492.00 | 505.00 | 490.00 | 498.00 | 59,157,200 | 0 |
| 12-Aug-2022 | 488.00 | 492.00 | 482.00 | 490.00 | 20,690,700 | 0 |