| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 505.00 | 505.00 | 490.00 | 505.00 | 68,500 | 0 |
| 29-Dec-2022 | 500.00 | 500.00 | 496.00 | 498.00 | 34,100 | 0 |
| 28-Dec-2022 | 496.00 | 505.00 | 492.00 | 498.00 | 26,700 | 0 |
| 27-Dec-2022 | 492.00 | 510.00 | 492.00 | 498.00 | 41,700 | 0 |
| 26-Dec-2022 | 490.00 | 498.00 | 490.00 | 492.00 | 24,000 | 0 |
| 23-Dec-2022 | 488.00 | 498.00 | 488.00 | 490.00 | 26,000 | 0 |
| 22-Dec-2022 | 486.00 | 500.00 | 482.00 | 488.00 | 99,100 | 0 |
| 21-Dec-2022 | 486.00 | 492.00 | 486.00 | 488.00 | 55,100 | 0 |
| 20-Dec-2022 | 498.00 | 498.00 | 486.00 | 486.00 | 120,000 | 0 |
| 19-Dec-2022 | 498.00 | 500.00 | 494.00 | 498.00 | 167,200 | 0 |
| 16-Dec-2022 | 510.00 | 510.00 | 494.00 | 498.00 | 205,500 | 0 |
| 15-Dec-2022 | 525.00 | 525.00 | 500.00 | 510.00 | 113,300 | 0 |
| 14-Dec-2022 | 515.00 | 515.00 | 505.00 | 515.00 | 26,000 | 0 |
| 13-Dec-2022 | 515.00 | 520.00 | 494.00 | 515.00 | 575,300 | 0 |
| 12-Dec-2022 | 505.00 | 515.00 | 500.00 | 515.00 | 163,900 | 0 |
| 09-Dec-2022 | 520.00 | 520.00 | 505.00 | 505.00 | 39,800 | 0 |
| 08-Dec-2022 | 520.00 | 520.00 | 510.00 | 520.00 | 253,400 | 0 |
| 07-Dec-2022 | 520.00 | 525.00 | 510.00 | 525.00 | 205,500 | 0 |
| 06-Dec-2022 | 525.00 | 530.00 | 510.00 | 525.00 | 342,400 | 0 |
| 05-Dec-2022 | 520.00 | 540.00 | 515.00 | 530.00 | 220,600 | 0 |
| 02-Dec-2022 | 530.00 | 530.00 | 500.00 | 515.00 | 282,200 | 0 |
| 01-Dec-2022 | 530.00 | 530.00 | 510.00 | 525.00 | 196,800 | 0 |
| 30-Nov-2022 | 530.00 | 530.00 | 500.00 | 520.00 | 386,700 | 0 |
| 29-Nov-2022 | 535.00 | 545.00 | 525.00 | 530.00 | 147,500 | 0 |
| 28-Nov-2022 | 555.00 | 555.00 | 530.00 | 535.00 | 240,600 | 0 |
| 25-Nov-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 30,400 | 0 |
| 24-Nov-2022 | 550.00 | 560.00 | 540.00 | 555.00 | 214,000 | 0 |
| 23-Nov-2022 | 550.00 | 560.00 | 545.00 | 545.00 | 162,800 | 0 |
| 22-Nov-2022 | 560.00 | 560.00 | 550.00 | 550.00 | 316,400 | 0 |
| 21-Nov-2022 | 545.00 | 570.00 | 545.00 | 555.00 | 128,400 | 0 |
| 18-Nov-2022 | 550.00 | 555.00 | 520.00 | 545.00 | 179,500 | 0 |
| 17-Nov-2022 | 545.00 | 560.00 | 530.00 | 550.00 | 120,800 | 0 |
| 16-Nov-2022 | 560.00 | 565.00 | 540.00 | 545.00 | 104,100 | 0 |
| 15-Nov-2022 | 570.00 | 590.00 | 535.00 | 555.00 | 120,500 | 0 |
| 14-Nov-2022 | 540.00 | 570.00 | 530.00 | 550.00 | 272,700 | 0 |
| 11-Nov-2022 | 545.00 | 545.00 | 530.00 | 540.00 | 310,700 | 0 |
| 10-Nov-2022 | 555.00 | 570.00 | 540.00 | 545.00 | 147,600 | 0 |
| 09-Nov-2022 | 570.00 | 570.00 | 545.00 | 555.00 | 295,900 | 0 |
| 08-Nov-2022 | 580.00 | 590.00 | 565.00 | 580.00 | 136,100 | 0 |
| 07-Nov-2022 | 550.00 | 580.00 | 545.00 | 580.00 | 247,100 | 0 |
| 04-Nov-2022 | 550.00 | 555.00 | 535.00 | 545.00 | 595,200 | 0 |
| 03-Nov-2022 | 545.00 | 565.00 | 535.00 | 550.00 | 473,700 | 0 |
| 02-Nov-2022 | 570.00 | 580.00 | 545.00 | 545.00 | 494,400 | 0 |
| 01-Nov-2022 | 580.00 | 595.00 | 570.00 | 575.00 | 486,600 | 0 |
| 31-Oct-2022 | 575.00 | 595.00 | 575.00 | 580.00 | 134,700 | 0 |
| 28-Oct-2022 | 585.00 | 590.00 | 580.00 | 580.00 | 409,500 | 0 |
| 27-Oct-2022 | 580.00 | 590.00 | 575.00 | 585.00 | 523,700 | 0 |
| 26-Oct-2022 | 590.00 | 595.00 | 580.00 | 580.00 | 250,700 | 0 |
| 25-Oct-2022 | 595.00 | 600.00 | 575.00 | 580.00 | 173,400 | 0 |
| 24-Oct-2022 | 600.00 | 600.00 | 575.00 | 590.00 | 306,600 | 0 |
| 21-Oct-2022 | 600.00 | 605.00 | 590.00 | 590.00 | 216,600 | 0 |
| 20-Oct-2022 | 610.00 | 620.00 | 585.00 | 600.00 | 615,600 | 0 |
| 19-Oct-2022 | 605.00 | 615.00 | 585.00 | 610.00 | 610,900 | 0 |
| 18-Oct-2022 | 605.00 | 620.00 | 595.00 | 605.00 | 1,134,300 | 0 |
| 17-Oct-2022 | 600.00 | 610.00 | 585.00 | 600.00 | 807,800 | 0 |
| 14-Oct-2022 | 590.00 | 610.00 | 565.00 | 600.00 | 972,100 | 0 |
| 13-Oct-2022 | 585.00 | 605.00 | 550.00 | 580.00 | 1,497,600 | 0 |
| 12-Oct-2022 | 540.00 | 580.00 | 510.00 | 580.00 | 2,022,200 | 0 |
| 11-Oct-2022 | 580.00 | 580.00 | 540.00 | 540.00 | 715,900 | 0 |
| 10-Oct-2022 | 600.00 | 600.00 | 565.00 | 575.00 | 848,700 | 0 |
| 07-Oct-2022 | 605.00 | 625.00 | 585.00 | 595.00 | 632,000 | 0 |
| 06-Oct-2022 | 575.00 | 630.00 | 575.00 | 600.00 | 1,893,900 | 0 |
| 05-Oct-2022 | 530.00 | 585.00 | 530.00 | 580.00 | 2,044,300 | 0 |
| 04-Oct-2022 | 560.00 | 565.00 | 530.00 | 535.00 | 3,265,900 | 0 |
| 03-Oct-2022 | 600.00 | 610.00 | 560.00 | 565.00 | 2,481,100 | 0 |
| 30-Sep-2022 | 635.00 | 645.00 | 600.00 | 600.00 | 2,390,700 | 0 |
| 29-Sep-2022 | 655.00 | 670.00 | 635.00 | 645.00 | 782,600 | 0 |
| 28-Sep-2022 | 645.00 | 675.00 | 635.00 | 650.00 | 474,300 | 0 |
| 27-Sep-2022 | 660.00 | 670.00 | 645.00 | 650.00 | 813,200 | 0 |
| 26-Sep-2022 | 680.00 | 685.00 | 640.00 | 660.00 | 1,310,400 | 0 |
| 23-Sep-2022 | 680.00 | 700.00 | 675.00 | 680.00 | 1,420,900 | 0 |
| 22-Sep-2022 | 685.00 | 690.00 | 670.00 | 680.00 | 593,800 | 0 |
| 21-Sep-2022 | 690.00 | 690.00 | 665.00 | 685.00 | 822,000 | 0 |
| 20-Sep-2022 | 690.00 | 700.00 | 670.00 | 690.00 | 463,300 | 0 |
| 19-Sep-2022 | 685.00 | 695.00 | 670.00 | 690.00 | 792,900 | 0 |
| 16-Sep-2022 | 715.00 | 725.00 | 680.00 | 690.00 | 1,574,400 | 0 |
| 15-Sep-2022 | 725.00 | 750.00 | 705.00 | 710.00 | 2,322,700 | 0 |
| 14-Sep-2022 | 700.00 | 720.00 | 695.00 | 720.00 | 966,500 | 0 |
| 13-Sep-2022 | 700.00 | 715.00 | 685.00 | 705.00 | 1,160,000 | 0 |
| 12-Sep-2022 | 680.00 | 710.00 | 670.00 | 695.00 | 524,900 | 0 |
| 09-Sep-2022 | 695.00 | 700.00 | 660.00 | 685.00 | 1,024,600 | 0 |
| 08-Sep-2022 | 720.00 | 740.00 | 680.00 | 690.00 | 1,867,500 | 0 |
| 07-Sep-2022 | 740.00 | 745.00 | 715.00 | 720.00 | 481,700 | 0 |
| 06-Sep-2022 | 730.00 | 755.00 | 705.00 | 730.00 | 2,443,200 | 0 |
| 05-Sep-2022 | 750.00 | 760.00 | 725.00 | 730.00 | 1,129,000 | 0 |
| 02-Sep-2022 | 760.00 | 765.00 | 725.00 | 745.00 | 641,400 | 0 |
| 01-Sep-2022 | 720.00 | 775.00 | 715.00 | 755.00 | 1,048,300 | 0 |
| 31-Aug-2022 | 775.00 | 795.00 | 730.00 | 750.00 | 3,298,900 | 0 |
| 30-Aug-2022 | 755.00 | 820.00 | 745.00 | 775.00 | 8,912,600 | 0 |
| 29-Aug-2022 | 685.00 | 745.00 | 675.00 | 745.00 | 3,988,000 | 0 |
| 26-Aug-2022 | 700.00 | 710.00 | 675.00 | 685.00 | 3,141,000 | 0 |
| 25-Aug-2022 | 690.00 | 705.00 | 670.00 | 690.00 | 2,003,100 | 0 |
| 24-Aug-2022 | 670.00 | 685.00 | 650.00 | 685.00 | 1,359,900 | 0 |
| 23-Aug-2022 | 655.00 | 670.00 | 650.00 | 660.00 | 2,189,700 | 0 |
| 22-Aug-2022 | 635.00 | 660.00 | 630.00 | 650.00 | 1,894,100 | 0 |
| 19-Aug-2022 | 635.00 | 650.00 | 625.00 | 635.00 | 513,900 | 0 |
| 18-Aug-2022 | 640.00 | 650.00 | 625.00 | 635.00 | 1,119,300 | 0 |
| 16-Aug-2022 | 625.00 | 645.00 | 625.00 | 640.00 | 503,200 | 0 |
| 15-Aug-2022 | 690.00 | 695.00 | 630.00 | 630.00 | 3,926,200 | 0 |
| 12-Aug-2022 | 700.00 | 700.00 | 670.00 | 675.00 | 997,200 | 0 |