| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 2,838,700 | 0 |
| 28-Dec-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 11,546,300 | 0 |
| 27-Dec-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 4,379,200 | 0 |
| 26-Dec-2022 | 750.00 | 760.00 | 750.00 | 755.00 | 3,367,600 | 0 |
| 23-Dec-2022 | 770.00 | 770.00 | 750.00 | 750.00 | 11,238,000 | 0 |
| 22-Dec-2022 | 785.00 | 785.00 | 755.00 | 770.00 | 15,811,100 | 0 |
| 21-Dec-2022 | 755.00 | 765.00 | 755.00 | 765.00 | 12,392,200 | 0 |
| 20-Dec-2022 | 740.00 | 755.00 | 735.00 | 755.00 | 7,142,400 | 0 |
| 19-Dec-2022 | 760.00 | 765.00 | 740.00 | 740.00 | 8,420,500 | 0 |
| 16-Dec-2022 | 760.00 | 765.00 | 740.00 | 755.00 | 6,611,900 | 0 |
| 15-Dec-2022 | 770.00 | 770.00 | 760.00 | 760.00 | 5,476,500 | 0 |
| 14-Dec-2022 | 760.00 | 770.00 | 760.00 | 770.00 | 5,006,500 | 0 |
| 13-Dec-2022 | 770.00 | 770.00 | 755.00 | 760.00 | 4,848,700 | 0 |
| 12-Dec-2022 | 765.00 | 775.00 | 760.00 | 770.00 | 15,491,400 | 0 |
| 09-Dec-2022 | 760.00 | 770.00 | 750.00 | 765.00 | 23,729,500 | 0 |
| 08-Dec-2022 | 765.00 | 770.00 | 750.00 | 760.00 | 19,893,900 | 0 |
| 07-Dec-2022 | 750.00 | 755.00 | 730.00 | 755.00 | 9,496,500 | 0 |
| 06-Dec-2022 | 770.00 | 770.00 | 740.00 | 750.00 | 23,581,100 | 0 |
| 05-Dec-2022 | 785.00 | 790.00 | 755.00 | 770.00 | 19,470,600 | 0 |
| 02-Dec-2022 | 790.00 | 790.00 | 780.00 | 785.00 | 12,752,400 | 0 |
| 01-Dec-2022 | 785.00 | 790.00 | 780.00 | 790.00 | 19,147,500 | 0 |
| 30-Nov-2022 | 785.00 | 790.00 | 770.00 | 785.00 | 35,536,000 | 0 |
| 29-Nov-2022 | 775.00 | 780.00 | 770.00 | 775.00 | 25,663,800 | 0 |
| 28-Nov-2022 | 775.00 | 775.00 | 765.00 | 775.00 | 16,728,200 | 0 |
| 25-Nov-2022 | 765.00 | 775.00 | 765.00 | 775.00 | 12,173,100 | 0 |
| 24-Nov-2022 | 765.00 | 770.00 | 760.00 | 765.00 | 8,337,600 | 0 |
| 23-Nov-2022 | 770.00 | 775.00 | 765.00 | 765.00 | 28,789,000 | 0 |
| 22-Nov-2022 | 775.00 | 775.00 | 750.00 | 770.00 | 30,027,800 | 0 |
| 21-Nov-2022 | 755.00 | 775.00 | 755.00 | 770.00 | 27,438,400 | 0 |
| 18-Nov-2022 | 760.00 | 765.00 | 755.00 | 755.00 | 7,150,000 | 0 |
| 17-Nov-2022 | 720.00 | 775.00 | 720.00 | 760.00 | 15,912,400 | 0 |
| 16-Nov-2022 | 770.00 | 780.00 | 760.00 | 765.00 | 23,613,400 | 0 |
| 15-Nov-2022 | 765.00 | 775.00 | 760.00 | 770.00 | 39,228,800 | 0 |
| 14-Nov-2022 | 740.00 | 765.00 | 735.00 | 765.00 | 46,074,300 | 0 |
| 11-Nov-2022 | 740.00 | 745.00 | 730.00 | 740.00 | 24,651,600 | 0 |
| 10-Nov-2022 | 730.00 | 740.00 | 720.00 | 740.00 | 17,077,600 | 0 |
| 09-Nov-2022 | 730.00 | 735.00 | 725.00 | 730.00 | 8,079,600 | 0 |
| 08-Nov-2022 | 740.00 | 745.00 | 725.00 | 730.00 | 13,804,300 | 0 |
| 07-Nov-2022 | 740.00 | 745.00 | 735.00 | 745.00 | 10,332,500 | 0 |
| 04-Nov-2022 | 740.00 | 740.00 | 730.00 | 740.00 | 16,482,600 | 0 |
| 03-Nov-2022 | 745.00 | 745.00 | 730.00 | 740.00 | 16,498,600 | 0 |
| 02-Nov-2022 | 750.00 | 755.00 | 740.00 | 745.00 | 14,940,500 | 0 |
| 01-Nov-2022 | 740.00 | 755.00 | 740.00 | 750.00 | 32,017,600 | 0 |
| 31-Oct-2022 | 740.00 | 745.00 | 730.00 | 740.00 | 20,838,200 | 0 |
| 28-Oct-2022 | 740.00 | 750.00 | 730.00 | 740.00 | 47,060,100 | 0 |
| 27-Oct-2022 | 715.00 | 745.00 | 715.00 | 740.00 | 66,651,700 | 0 |
| 26-Oct-2022 | 710.00 | 720.00 | 700.00 | 715.00 | 21,961,100 | 0 |
| 25-Oct-2022 | 710.00 | 725.00 | 700.00 | 705.00 | 30,415,400 | 0 |
| 24-Oct-2022 | 675.00 | 715.00 | 675.00 | 710.00 | 39,609,300 | 0 |
| 21-Oct-2022 | 660.00 | 695.00 | 650.00 | 675.00 | 26,110,100 | 0 |
| 20-Oct-2022 | 665.00 | 685.00 | 655.00 | 655.00 | 48,548,300 | 0 |
| 19-Oct-2022 | 650.00 | 685.00 | 645.00 | 665.00 | 30,741,900 | 0 |
| 18-Oct-2022 | 635.00 | 655.00 | 635.00 | 650.00 | 21,150,200 | 0 |
| 17-Oct-2022 | 655.00 | 655.00 | 630.00 | 635.00 | 25,618,800 | 0 |
| 14-Oct-2022 | 660.00 | 665.00 | 650.00 | 655.00 | 13,909,800 | 0 |
| 13-Oct-2022 | 660.00 | 665.00 | 640.00 | 655.00 | 48,015,200 | 0 |
| 12-Oct-2022 | 700.00 | 700.00 | 655.00 | 660.00 | 87,832,700 | 0 |
| 11-Oct-2022 | 700.00 | 710.00 | 695.00 | 700.00 | 31,483,500 | 0 |
| 10-Oct-2022 | 715.00 | 715.00 | 700.00 | 705.00 | 19,845,400 | 0 |
| 07-Oct-2022 | 720.00 | 720.00 | 705.00 | 715.00 | 17,042,700 | 0 |
| 06-Oct-2022 | 705.00 | 710.00 | 700.00 | 705.00 | 12,986,900 | 0 |
| 05-Oct-2022 | 705.00 | 710.00 | 700.00 | 700.00 | 23,348,900 | 0 |
| 04-Oct-2022 | 710.00 | 710.00 | 700.00 | 705.00 | 21,584,700 | 0 |
| 03-Oct-2022 | 710.00 | 710.00 | 705.00 | 705.00 | 7,992,800 | 0 |
| 30-Sep-2022 | 715.00 | 715.00 | 700.00 | 710.00 | 25,830,200 | 0 |
| 29-Sep-2022 | 715.00 | 715.00 | 710.00 | 715.00 | 16,856,300 | 0 |
| 28-Sep-2022 | 715.00 | 720.00 | 710.00 | 710.00 | 9,788,600 | 0 |
| 27-Sep-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 12,252,800 | 0 |
| 26-Sep-2022 | 720.00 | 725.00 | 710.00 | 720.00 | 18,423,400 | 0 |
| 23-Sep-2022 | 725.00 | 725.00 | 715.00 | 720.00 | 21,674,400 | 0 |
| 22-Sep-2022 | 730.00 | 735.00 | 720.00 | 720.00 | 24,906,400 | 0 |
| 21-Sep-2022 | 725.00 | 735.00 | 715.00 | 730.00 | 20,632,800 | 0 |
| 20-Sep-2022 | 745.00 | 760.00 | 720.00 | 720.00 | 94,229,600 | 0 |
| 19-Sep-2022 | 720.00 | 745.00 | 710.00 | 745.00 | 67,078,600 | 0 |
| 16-Sep-2022 | 710.00 | 725.00 | 710.00 | 710.00 | 252,174,900 | 0 |
| 15-Sep-2022 | 715.00 | 715.00 | 705.00 | 710.00 | 31,969,700 | 0 |
| 14-Sep-2022 | 715.00 | 715.00 | 705.00 | 710.00 | 35,986,200 | 0 |
| 13-Sep-2022 | 710.00 | 720.00 | 710.00 | 715.00 | 29,213,600 | 0 |
| 12-Sep-2022 | 700.00 | 715.00 | 700.00 | 710.00 | 20,510,500 | 0 |
| 09-Sep-2022 | 720.00 | 725.00 | 700.00 | 705.00 | 47,289,600 | 0 |
| 08-Sep-2022 | 715.00 | 720.00 | 710.00 | 720.00 | 37,805,200 | 0 |
| 07-Sep-2022 | 715.00 | 725.00 | 710.00 | 715.00 | 35,735,100 | 0 |
| 06-Sep-2022 | 715.00 | 720.00 | 710.00 | 715.00 | 26,715,200 | 0 |
| 05-Sep-2022 | 720.00 | 720.00 | 705.00 | 715.00 | 22,452,800 | 0 |
| 02-Sep-2022 | 710.00 | 720.00 | 705.00 | 715.00 | 27,945,200 | 0 |
| 01-Sep-2022 | 710.00 | 715.00 | 705.00 | 705.00 | 30,751,200 | 0 |
| 31-Aug-2022 | 720.00 | 725.00 | 710.00 | 710.00 | 46,691,800 | 0 |
| 30-Aug-2022 | 705.00 | 735.00 | 705.00 | 720.00 | 36,137,700 | 0 |
| 29-Aug-2022 | 715.00 | 720.00 | 705.00 | 705.00 | 45,074,100 | 0 |
| 26-Aug-2022 | 735.00 | 740.00 | 715.00 | 715.00 | 102,408,600 | 0 |
| 25-Aug-2022 | 755.00 | 755.00 | 735.00 | 735.00 | 66,742,700 | 0 |
| 24-Aug-2022 | 750.00 | 755.00 | 750.00 | 750.00 | 27,219,800 | 0 |
| 23-Aug-2022 | 780.00 | 780.00 | 745.00 | 750.00 | 68,891,300 | 0 |
| 22-Aug-2022 | 770.00 | 775.00 | 750.00 | 750.00 | 71,463,900 | 0 |
| 19-Aug-2022 | 770.00 | 780.00 | 770.00 | 770.00 | 38,137,400 | 0 |
| 18-Aug-2022 | 775.00 | 780.00 | 765.00 | 775.00 | 37,383,400 | 0 |
| 16-Aug-2022 | 775.00 | 780.00 | 770.00 | 770.00 | 29,553,700 | 0 |
| 15-Aug-2022 | 785.00 | 785.00 | 770.00 | 775.00 | 34,490,800 | 0 |
| 12-Aug-2022 | 765.00 | 775.00 | 765.00 | 770.00 | 34,555,200 | 0 |
| 11-Aug-2022 | 775.00 | 780.00 | 765.00 | 765.00 | 64,313,500 | 0 |