| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 615.00 | 615.00 | 600.00 | 605.00 | 8,076,700 | 0 |
| 29-Dec-2022 | 600.00 | 615.00 | 595.00 | 610.00 | 5,460,700 | 0 |
| 28-Dec-2022 | 600.00 | 605.00 | 590.00 | 600.00 | 4,476,700 | 0 |
| 27-Dec-2022 | 590.00 | 600.00 | 590.00 | 600.00 | 12,241,500 | 0 |
| 26-Dec-2022 | 605.00 | 605.00 | 590.00 | 590.00 | 5,382,700 | 0 |
| 23-Dec-2022 | 595.00 | 605.00 | 590.00 | 605.00 | 4,342,500 | 0 |
| 22-Dec-2022 | 605.00 | 610.00 | 595.00 | 595.00 | 10,548,200 | 0 |
| 21-Dec-2022 | 615.00 | 625.00 | 590.00 | 605.00 | 29,433,400 | 0 |
| 20-Dec-2022 | 625.00 | 625.00 | 610.00 | 615.00 | 8,823,700 | 0 |
| 19-Dec-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 2,266,600 | 0 |
| 16-Dec-2022 | 635.00 | 635.00 | 610.00 | 625.00 | 7,191,700 | 0 |
| 15-Dec-2022 | 635.00 | 635.00 | 615.00 | 620.00 | 14,179,400 | 0 |
| 14-Dec-2022 | 635.00 | 635.00 | 625.00 | 635.00 | 6,469,300 | 0 |
| 13-Dec-2022 | 640.00 | 650.00 | 630.00 | 630.00 | 14,913,400 | 0 |
| 12-Dec-2022 | 640.00 | 645.00 | 625.00 | 640.00 | 21,709,000 | 0 |
| 09-Dec-2022 | 645.00 | 645.00 | 630.00 | 640.00 | 12,027,400 | 0 |
| 08-Dec-2022 | 615.00 | 650.00 | 600.00 | 645.00 | 35,334,300 | 0 |
| 07-Dec-2022 | 615.00 | 625.00 | 600.00 | 615.00 | 30,969,600 | 0 |
| 06-Dec-2022 | 640.00 | 640.00 | 610.00 | 610.00 | 16,152,100 | 0 |
| 05-Dec-2022 | 635.00 | 640.00 | 625.00 | 640.00 | 14,919,200 | 0 |
| 02-Dec-2022 | 650.00 | 655.00 | 630.00 | 635.00 | 20,500,300 | 0 |
| 01-Dec-2022 | 635.00 | 655.00 | 615.00 | 650.00 | 61,289,000 | 0 |
| 30-Nov-2022 | 630.00 | 640.00 | 625.00 | 635.00 | 17,975,400 | 0 |
| 29-Nov-2022 | 625.00 | 645.00 | 610.00 | 630.00 | 47,101,700 | 0 |
| 28-Nov-2022 | 615.00 | 630.00 | 610.00 | 625.00 | 52,978,900 | 0 |
| 25-Nov-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 50,976,300 | 0 |
| 24-Nov-2022 | 570.00 | 625.00 | 570.00 | 615.00 | 171,875,100 | 0 |
| 23-Nov-2022 | 560.00 | 575.00 | 560.00 | 570.00 | 50,482,100 | 0 |
| 22-Nov-2022 | 550.00 | 565.00 | 550.00 | 560.00 | 20,638,900 | 0 |
| 21-Nov-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 19,095,000 | 0 |
| 18-Nov-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 8,820,900 | 0 |
| 17-Nov-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 17,737,900 | 0 |
| 16-Nov-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 15,796,300 | 0 |
| 15-Nov-2022 | 570.00 | 575.00 | 555.00 | 560.00 | 13,993,200 | 0 |
| 14-Nov-2022 | 575.00 | 585.00 | 560.00 | 570.00 | 31,201,800 | 0 |
| 11-Nov-2022 | 560.00 | 580.00 | 560.00 | 570.00 | 48,232,600 | 0 |
| 10-Nov-2022 | 565.00 | 565.00 | 545.00 | 555.00 | 26,364,800 | 0 |
| 09-Nov-2022 | 550.00 | 570.00 | 550.00 | 560.00 | 58,231,300 | 0 |
| 08-Nov-2022 | 570.00 | 570.00 | 550.00 | 550.00 | 42,452,700 | 0 |
| 07-Nov-2022 | 565.00 | 575.00 | 560.00 | 560.00 | 26,512,600 | 0 |
| 04-Nov-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 15,489,300 | 0 |
| 03-Nov-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 8,687,900 | 0 |
| 02-Nov-2022 | 585.00 | 595.00 | 570.00 | 575.00 | 13,273,400 | 0 |
| 01-Nov-2022 | 590.00 | 600.00 | 580.00 | 585.00 | 10,901,800 | 0 |
| 31-Oct-2022 | 590.00 | 605.00 | 590.00 | 590.00 | 16,307,100 | 0 |
| 28-Oct-2022 | 595.00 | 595.00 | 580.00 | 590.00 | 4,122,800 | 0 |
| 27-Oct-2022 | 585.00 | 605.00 | 585.00 | 595.00 | 20,918,200 | 0 |
| 26-Oct-2022 | 595.00 | 600.00 | 580.00 | 585.00 | 14,480,000 | 0 |
| 25-Oct-2022 | 580.00 | 595.00 | 575.00 | 595.00 | 21,297,300 | 0 |
| 24-Oct-2022 | 595.00 | 600.00 | 575.00 | 580.00 | 15,840,600 | 0 |
| 21-Oct-2022 | 610.00 | 610.00 | 590.00 | 590.00 | 16,255,900 | 0 |
| 20-Oct-2022 | 575.00 | 605.00 | 570.00 | 605.00 | 29,913,000 | 0 |
| 19-Oct-2022 | 565.00 | 580.00 | 555.00 | 575.00 | 20,400,400 | 0 |
| 18-Oct-2022 | 560.00 | 575.00 | 555.00 | 565.00 | 11,399,500 | 0 |
| 17-Oct-2022 | 560.00 | 570.00 | 550.00 | 565.00 | 18,375,400 | 0 |
| 14-Oct-2022 | 570.00 | 585.00 | 565.00 | 565.00 | 19,304,600 | 0 |
| 13-Oct-2022 | 565.00 | 575.00 | 555.00 | 560.00 | 29,749,900 | 0 |
| 12-Oct-2022 | 575.00 | 580.00 | 560.00 | 565.00 | 25,374,900 | 0 |
| 11-Oct-2022 | 585.00 | 590.00 | 570.00 | 575.00 | 21,034,700 | 0 |
| 10-Oct-2022 | 590.00 | 595.00 | 580.00 | 585.00 | 11,888,000 | 0 |
| 07-Oct-2022 | 600.00 | 605.00 | 590.00 | 590.00 | 15,606,200 | 0 |
| 06-Oct-2022 | 605.00 | 610.00 | 595.00 | 600.00 | 46,494,700 | 0 |
| 05-Oct-2022 | 600.00 | 610.00 | 590.00 | 600.00 | 38,519,300 | 0 |
| 04-Oct-2022 | 605.00 | 610.00 | 595.00 | 600.00 | 17,406,400 | 0 |
| 03-Oct-2022 | 595.00 | 605.00 | 590.00 | 595.00 | 8,522,300 | 0 |
| 30-Sep-2022 | 615.00 | 615.00 | 585.00 | 595.00 | 27,490,000 | 0 |
| 29-Sep-2022 | 645.00 | 650.00 | 605.00 | 605.00 | 28,444,100 | 0 |
| 28-Sep-2022 | 650.00 | 660.00 | 625.00 | 630.00 | 21,260,900 | 0 |
| 27-Sep-2022 | 635.00 | 650.00 | 630.00 | 650.00 | 17,254,500 | 0 |
| 26-Sep-2022 | 655.00 | 660.00 | 630.00 | 635.00 | 52,285,500 | 0 |
| 23-Sep-2022 | 700.00 | 700.00 | 650.00 | 655.00 | 60,030,400 | 0 |
| 22-Sep-2022 | 670.00 | 695.00 | 670.00 | 685.00 | 29,243,800 | 0 |
| 21-Sep-2022 | 715.00 | 715.00 | 670.00 | 675.00 | 37,935,300 | 0 |
| 20-Sep-2022 | 720.00 | 730.00 | 700.00 | 715.00 | 26,182,300 | 0 |
| 19-Sep-2022 | 720.00 | 735.00 | 705.00 | 725.00 | 76,409,400 | 0 |
| 16-Sep-2022 | 705.00 | 720.00 | 685.00 | 720.00 | 89,399,700 | 0 |
| 15-Sep-2022 | 650.00 | 705.00 | 650.00 | 705.00 | 112,150,400 | 0 |
| 14-Sep-2022 | 660.00 | 660.00 | 635.00 | 650.00 | 23,315,000 | 0 |
| 13-Sep-2022 | 650.00 | 670.00 | 650.00 | 665.00 | 40,585,200 | 0 |
| 12-Sep-2022 | 635.00 | 650.00 | 635.00 | 645.00 | 12,026,300 | 0 |
| 09-Sep-2022 | 650.00 | 650.00 | 630.00 | 635.00 | 9,793,600 | 0 |
| 08-Sep-2022 | 630.00 | 650.00 | 625.00 | 645.00 | 26,218,400 | 0 |
| 07-Sep-2022 | 620.00 | 630.00 | 615.00 | 630.00 | 17,400,100 | 0 |
| 06-Sep-2022 | 610.00 | 630.00 | 610.00 | 620.00 | 14,014,900 | 0 |
| 05-Sep-2022 | 630.00 | 635.00 | 610.00 | 610.00 | 20,515,400 | 0 |
| 02-Sep-2022 | 605.00 | 630.00 | 600.00 | 630.00 | 35,224,200 | 0 |
| 01-Sep-2022 | 600.00 | 610.00 | 590.00 | 600.00 | 9,912,900 | 0 |
| 31-Aug-2022 | 615.00 | 615.00 | 600.00 | 600.00 | 24,649,300 | 0 |
| 30-Aug-2022 | 620.00 | 625.00 | 615.00 | 615.00 | 12,156,900 | 0 |
| 29-Aug-2022 | 605.00 | 620.00 | 605.00 | 615.00 | 27,551,900 | 0 |
| 26-Aug-2022 | 625.00 | 630.00 | 610.00 | 625.00 | 29,733,700 | 0 |
| 25-Aug-2022 | 630.00 | 640.00 | 620.00 | 620.00 | 34,563,700 | 0 |
| 24-Aug-2022 | 615.00 | 635.00 | 615.00 | 620.00 | 31,185,300 | 0 |
| 23-Aug-2022 | 605.00 | 635.00 | 600.00 | 615.00 | 28,039,500 | 0 |
| 22-Aug-2022 | 645.00 | 645.00 | 605.00 | 610.00 | 36,717,500 | 0 |
| 19-Aug-2022 | 645.00 | 660.00 | 640.00 | 640.00 | 26,532,900 | 0 |
| 18-Aug-2022 | 655.00 | 660.00 | 640.00 | 645.00 | 32,263,400 | 0 |
| 16-Aug-2022 | 680.00 | 680.00 | 650.00 | 655.00 | 53,135,000 | 0 |
| 15-Aug-2022 | 660.00 | 685.00 | 660.00 | 670.00 | 44,418,700 | 0 |
| 12-Aug-2022 | 650.00 | 670.00 | 640.00 | 660.00 | 33,486,300 | 0 |