| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 665.00 | 665.00 | 650.00 | 665.00 | 497,000 | 0 |
| 28-Dec-2022 | 665.00 | 670.00 | 650.00 | 665.00 | 783,700 | 0 |
| 27-Dec-2022 | 680.00 | 680.00 | 665.00 | 665.00 | 600,900 | 0 |
| 26-Dec-2022 | 680.00 | 680.00 | 665.00 | 680.00 | 468,900 | 0 |
| 23-Dec-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 227,500 | 0 |
| 22-Dec-2022 | 685.00 | 685.00 | 670.00 | 675.00 | 362,500 | 0 |
| 21-Dec-2022 | 685.00 | 690.00 | 670.00 | 680.00 | 334,500 | 0 |
| 20-Dec-2022 | 695.00 | 695.00 | 650.00 | 685.00 | 1,442,200 | 0 |
| 19-Dec-2022 | 705.00 | 710.00 | 685.00 | 695.00 | 612,000 | 0 |
| 16-Dec-2022 | 700.00 | 710.00 | 700.00 | 705.00 | 483,100 | 0 |
| 15-Dec-2022 | 705.00 | 715.00 | 700.00 | 705.00 | 143,800 | 0 |
| 14-Dec-2022 | 690.00 | 710.00 | 690.00 | 700.00 | 275,100 | 0 |
| 13-Dec-2022 | 690.00 | 710.00 | 680.00 | 690.00 | 362,300 | 0 |
| 12-Dec-2022 | 690.00 | 700.00 | 665.00 | 690.00 | 886,900 | 0 |
| 09-Dec-2022 | 715.00 | 715.00 | 695.00 | 700.00 | 791,900 | 0 |
| 08-Dec-2022 | 725.00 | 725.00 | 695.00 | 715.00 | 915,600 | 0 |
| 07-Dec-2022 | 725.00 | 740.00 | 725.00 | 730.00 | 1,463,200 | 0 |
| 06-Dec-2022 | 730.00 | 740.00 | 725.00 | 725.00 | 1,262,200 | 0 |
| 05-Dec-2022 | 745.00 | 745.00 | 725.00 | 730.00 | 1,641,500 | 0 |
| 02-Dec-2022 | 750.00 | 755.00 | 735.00 | 740.00 | 946,200 | 0 |
| 01-Dec-2022 | 745.00 | 765.00 | 730.00 | 750.00 | 3,216,200 | 0 |
| 30-Nov-2022 | 760.00 | 760.00 | 720.00 | 730.00 | 2,030,300 | 0 |
| 29-Nov-2022 | 720.00 | 735.00 | 705.00 | 710.00 | 1,034,400 | 0 |
| 28-Nov-2022 | 705.00 | 725.00 | 705.00 | 710.00 | 883,800 | 0 |
| 25-Nov-2022 | 740.00 | 745.00 | 705.00 | 705.00 | 1,809,000 | 0 |
| 24-Nov-2022 | 755.00 | 760.00 | 735.00 | 735.00 | 1,595,000 | 0 |
| 23-Nov-2022 | 730.00 | 760.00 | 725.00 | 750.00 | 4,436,700 | 0 |
| 22-Nov-2022 | 740.00 | 765.00 | 725.00 | 730.00 | 1,951,100 | 0 |
| 21-Nov-2022 | 750.00 | 750.00 | 725.00 | 725.00 | 1,704,200 | 0 |
| 18-Nov-2022 | 740.00 | 750.00 | 725.00 | 730.00 | 1,241,900 | 0 |
| 17-Nov-2022 | 780.00 | 780.00 | 740.00 | 740.00 | 2,461,700 | 0 |
| 16-Nov-2022 | 730.00 | 790.00 | 730.00 | 755.00 | 9,746,100 | 0 |
| 15-Nov-2022 | 780.00 | 845.00 | 715.00 | 720.00 | 26,624,800 | 0 |
| 14-Nov-2022 | 615.00 | 765.00 | 605.00 | 765.00 | 27,051,700 | 0 |
| 11-Nov-2022 | 605.00 | 620.00 | 585.00 | 615.00 | 3,623,500 | 0 |
| 10-Nov-2022 | 640.00 | 655.00 | 600.00 | 605.00 | 4,359,500 | 0 |
| 09-Nov-2022 | 660.00 | 670.00 | 645.00 | 645.00 | 1,919,400 | 0 |
| 08-Nov-2022 | 635.00 | 665.00 | 635.00 | 650.00 | 1,732,300 | 0 |
| 07-Nov-2022 | 615.00 | 665.00 | 615.00 | 645.00 | 4,024,900 | 0 |
| 04-Nov-2022 | 620.00 | 675.00 | 620.00 | 640.00 | 7,487,000 | 0 |
| 03-Nov-2022 | 705.00 | 715.00 | 665.00 | 665.00 | 12,693,300 | 0 |
| 02-Nov-2022 | 725.00 | 750.00 | 710.00 | 710.00 | 3,924,400 | 0 |
| 01-Nov-2022 | 740.00 | 750.00 | 725.00 | 725.00 | 3,040,000 | 0 |
| 31-Oct-2022 | 755.00 | 760.00 | 740.00 | 750.00 | 2,135,800 | 0 |
| 28-Oct-2022 | 745.00 | 760.00 | 745.00 | 750.00 | 1,008,100 | 0 |
| 27-Oct-2022 | 765.00 | 775.00 | 750.00 | 750.00 | 2,292,000 | 0 |
| 26-Oct-2022 | 750.00 | 765.00 | 740.00 | 760.00 | 2,196,000 | 0 |
| 25-Oct-2022 | 770.00 | 770.00 | 730.00 | 750.00 | 3,055,200 | 0 |
| 24-Oct-2022 | 755.00 | 765.00 | 755.00 | 760.00 | 2,965,600 | 0 |
| 21-Oct-2022 | 750.00 | 770.00 | 740.00 | 750.00 | 3,716,400 | 0 |
| 20-Oct-2022 | 720.00 | 755.00 | 710.00 | 745.00 | 8,145,500 | 0 |
| 19-Oct-2022 | 750.00 | 750.00 | 720.00 | 720.00 | 5,752,500 | 0 |
| 18-Oct-2022 | 750.00 | 760.00 | 745.00 | 750.00 | 2,765,200 | 0 |
| 17-Oct-2022 | 755.00 | 760.00 | 735.00 | 745.00 | 5,068,700 | 0 |
| 14-Oct-2022 | 775.00 | 790.00 | 755.00 | 755.00 | 3,222,500 | 0 |
| 13-Oct-2022 | 785.00 | 800.00 | 760.00 | 775.00 | 4,221,500 | 0 |
| 12-Oct-2022 | 790.00 | 815.00 | 775.00 | 780.00 | 5,480,200 | 0 |
| 11-Oct-2022 | 845.00 | 850.00 | 780.00 | 780.00 | 7,819,700 | 0 |
| 10-Oct-2022 | 890.00 | 905.00 | 830.00 | 830.00 | 10,742,200 | 0 |
| 07-Oct-2022 | 875.00 | 890.00 | 835.00 | 890.00 | 14,730,100 | 0 |
| 06-Oct-2022 | 780.00 | 900.00 | 780.00 | 870.00 | 30,371,000 | 0 |
| 05-Oct-2022 | 810.00 | 815.00 | 775.00 | 780.00 | 3,123,200 | 0 |
| 04-Oct-2022 | 765.00 | 800.00 | 755.00 | 800.00 | 5,201,400 | 0 |
| 03-Oct-2022 | 765.00 | 780.00 | 755.00 | 760.00 | 2,374,700 | 0 |
| 30-Sep-2022 | 765.00 | 775.00 | 735.00 | 760.00 | 3,089,500 | 0 |
| 29-Sep-2022 | 780.00 | 795.00 | 760.00 | 765.00 | 3,645,300 | 0 |
| 28-Sep-2022 | 800.00 | 800.00 | 770.00 | 770.00 | 3,601,800 | 0 |
| 27-Sep-2022 | 800.00 | 800.00 | 765.00 | 795.00 | 5,762,300 | 0 |
| 26-Sep-2022 | 820.00 | 825.00 | 805.00 | 805.00 | 7,530,700 | 0 |
| 23-Sep-2022 | 865.00 | 875.00 | 850.00 | 865.00 | 9,437,200 | 0 |
| 22-Sep-2022 | 855.00 | 870.00 | 840.00 | 860.00 | 11,463,000 | 0 |
| 21-Sep-2022 | 875.00 | 875.00 | 835.00 | 850.00 | 9,495,400 | 0 |
| 20-Sep-2022 | 860.00 | 885.00 | 855.00 | 865.00 | 5,643,000 | 0 |
| 19-Sep-2022 | 890.00 | 905.00 | 850.00 | 860.00 | 16,859,900 | 0 |
| 16-Sep-2022 | 855.00 | 940.00 | 855.00 | 880.00 | 59,139,900 | 0 |
| 15-Sep-2022 | 805.00 | 840.00 | 805.00 | 835.00 | 9,449,700 | 0 |
| 14-Sep-2022 | 835.00 | 850.00 | 795.00 | 805.00 | 8,562,700 | 0 |
| 13-Sep-2022 | 825.00 | 830.00 | 820.00 | 825.00 | 4,189,500 | 0 |
| 12-Sep-2022 | 830.00 | 835.00 | 820.00 | 825.00 | 5,160,500 | 0 |
| 09-Sep-2022 | 840.00 | 840.00 | 815.00 | 830.00 | 4,372,500 | 0 |
| 08-Sep-2022 | 850.00 | 860.00 | 820.00 | 830.00 | 5,713,900 | 0 |
| 07-Sep-2022 | 880.00 | 900.00 | 830.00 | 845.00 | 21,818,000 | 0 |
| 06-Sep-2022 | 790.00 | 870.00 | 790.00 | 870.00 | 26,062,200 | 0 |
| 05-Sep-2022 | 820.00 | 820.00 | 775.00 | 780.00 | 9,216,900 | 0 |
| 02-Sep-2022 | 775.00 | 795.00 | 770.00 | 790.00 | 6,347,300 | 0 |
| 01-Sep-2022 | 730.00 | 790.00 | 730.00 | 765.00 | 9,167,300 | 0 |
| 31-Aug-2022 | 755.00 | 765.00 | 735.00 | 735.00 | 2,947,800 | 0 |
| 30-Aug-2022 | 765.00 | 780.00 | 755.00 | 755.00 | 5,781,100 | 0 |
| 29-Aug-2022 | 790.00 | 790.00 | 750.00 | 765.00 | 7,905,400 | 0 |
| 26-Aug-2022 | 820.00 | 820.00 | 785.00 | 790.00 | 6,238,300 | 0 |
| 25-Aug-2022 | 815.00 | 820.00 | 800.00 | 815.00 | 4,964,100 | 0 |
| 24-Aug-2022 | 830.00 | 835.00 | 800.00 | 810.00 | 4,547,600 | 0 |
| 23-Aug-2022 | 805.00 | 845.00 | 805.00 | 825.00 | 6,134,800 | 0 |
| 22-Aug-2022 | 850.00 | 850.00 | 800.00 | 815.00 | 11,633,500 | 0 |
| 19-Aug-2022 | 850.00 | 860.00 | 840.00 | 850.00 | 5,821,100 | 0 |
| 18-Aug-2022 | 850.00 | 860.00 | 840.00 | 840.00 | 5,954,700 | 0 |
| 16-Aug-2022 | 880.00 | 890.00 | 830.00 | 850.00 | 13,007,800 | 0 |
| 15-Aug-2022 | 860.00 | 910.00 | 860.00 | 875.00 | 39,015,700 | 0 |
| 12-Aug-2022 | 855.00 | 860.00 | 825.00 | 845.00 | 9,692,100 | 0 |
| 11-Aug-2022 | 860.00 | 895.00 | 845.00 | 855.00 | 20,683,100 | 0 |