| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 610.00 | 615.00 | 605.00 | 610.00 | 1,920,200 | 0 |
| 28-Dec-2022 | 615.00 | 620.00 | 605.00 | 610.00 | 2,530,800 | 0 |
| 27-Dec-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 2,644,600 | 0 |
| 26-Dec-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 1,661,000 | 0 |
| 23-Dec-2022 | 625.00 | 630.00 | 615.00 | 630.00 | 3,229,500 | 0 |
| 22-Dec-2022 | 620.00 | 630.00 | 620.00 | 625.00 | 2,855,500 | 0 |
| 21-Dec-2022 | 615.00 | 635.00 | 605.00 | 620.00 | 15,351,700 | 0 |
| 20-Dec-2022 | 630.00 | 635.00 | 615.00 | 615.00 | 4,426,000 | 0 |
| 19-Dec-2022 | 625.00 | 640.00 | 625.00 | 635.00 | 2,509,500 | 0 |
| 16-Dec-2022 | 630.00 | 630.00 | 615.00 | 625.00 | 3,670,100 | 0 |
| 15-Dec-2022 | 640.00 | 640.00 | 620.00 | 630.00 | 4,856,900 | 0 |
| 14-Dec-2022 | 635.00 | 655.00 | 630.00 | 640.00 | 8,683,000 | 0 |
| 13-Dec-2022 | 635.00 | 640.00 | 625.00 | 635.00 | 3,691,900 | 0 |
| 12-Dec-2022 | 625.00 | 650.00 | 615.00 | 630.00 | 7,456,100 | 0 |
| 09-Dec-2022 | 645.00 | 645.00 | 625.00 | 625.00 | 4,523,100 | 0 |
| 08-Dec-2022 | 625.00 | 645.00 | 610.00 | 645.00 | 8,218,200 | 0 |
| 07-Dec-2022 | 640.00 | 655.00 | 620.00 | 620.00 | 7,479,000 | 0 |
| 06-Dec-2022 | 650.00 | 670.00 | 620.00 | 640.00 | 20,953,600 | 0 |
| 05-Dec-2022 | 715.00 | 715.00 | 660.00 | 660.00 | 27,415,500 | 0 |
| 02-Dec-2022 | 695.00 | 755.00 | 695.00 | 705.00 | 52,041,900 | 0 |
| 01-Dec-2022 | 670.00 | 710.00 | 665.00 | 700.00 | 37,558,900 | 0 |
| 30-Nov-2022 | 650.00 | 680.00 | 645.00 | 665.00 | 11,820,300 | 0 |
| 29-Nov-2022 | 660.00 | 665.00 | 635.00 | 645.00 | 7,470,300 | 0 |
| 28-Nov-2022 | 685.00 | 690.00 | 650.00 | 655.00 | 11,516,200 | 0 |
| 25-Nov-2022 | 650.00 | 655.00 | 645.00 | 645.00 | 2,651,700 | 0 |
| 24-Nov-2022 | 650.00 | 660.00 | 640.00 | 650.00 | 4,646,000 | 0 |
| 23-Nov-2022 | 660.00 | 675.00 | 645.00 | 645.00 | 6,451,200 | 0 |
| 22-Nov-2022 | 640.00 | 660.00 | 640.00 | 660.00 | 7,854,500 | 0 |
| 21-Nov-2022 | 675.00 | 685.00 | 630.00 | 640.00 | 13,234,100 | 0 |
| 18-Nov-2022 | 670.00 | 680.00 | 660.00 | 670.00 | 4,927,000 | 0 |
| 17-Nov-2022 | 690.00 | 690.00 | 660.00 | 670.00 | 7,441,600 | 0 |
| 16-Nov-2022 | 670.00 | 695.00 | 665.00 | 685.00 | 14,057,900 | 0 |
| 15-Nov-2022 | 705.00 | 710.00 | 660.00 | 665.00 | 17,963,900 | 0 |
| 14-Nov-2022 | 640.00 | 735.00 | 635.00 | 700.00 | 63,095,800 | 0 |
| 11-Nov-2022 | 605.00 | 635.00 | 605.00 | 635.00 | 9,136,100 | 0 |
| 10-Nov-2022 | 635.00 | 635.00 | 600.00 | 605.00 | 7,067,400 | 0 |
| 09-Nov-2022 | 640.00 | 650.00 | 625.00 | 635.00 | 5,238,000 | 0 |
| 08-Nov-2022 | 675.00 | 680.00 | 635.00 | 640.00 | 7,898,800 | 0 |
| 07-Nov-2022 | 650.00 | 675.00 | 645.00 | 670.00 | 9,324,600 | 0 |
| 04-Nov-2022 | 625.00 | 645.00 | 620.00 | 645.00 | 4,472,100 | 0 |
| 03-Nov-2022 | 620.00 | 640.00 | 620.00 | 625.00 | 4,541,900 | 0 |
| 02-Nov-2022 | 620.00 | 640.00 | 610.00 | 620.00 | 7,191,300 | 0 |
| 01-Nov-2022 | 640.00 | 640.00 | 605.00 | 610.00 | 8,239,200 | 0 |
| 31-Oct-2022 | 640.00 | 640.00 | 630.00 | 635.00 | 4,433,300 | 0 |
| 28-Oct-2022 | 665.00 | 665.00 | 630.00 | 635.00 | 8,921,300 | 0 |
| 27-Oct-2022 | 665.00 | 675.00 | 655.00 | 655.00 | 7,287,400 | 0 |
| 26-Oct-2022 | 685.00 | 695.00 | 660.00 | 665.00 | 12,415,200 | 0 |
| 25-Oct-2022 | 700.00 | 705.00 | 680.00 | 685.00 | 10,479,000 | 0 |
| 24-Oct-2022 | 670.00 | 700.00 | 665.00 | 690.00 | 5,241,800 | 0 |
| 21-Oct-2022 | 650.00 | 685.00 | 645.00 | 665.00 | 4,193,900 | 0 |
| 20-Oct-2022 | 645.00 | 675.00 | 645.00 | 670.00 | 7,338,100 | 0 |
| 19-Oct-2022 | 650.00 | 650.00 | 630.00 | 645.00 | 4,326,600 | 0 |
| 18-Oct-2022 | 675.00 | 675.00 | 630.00 | 650.00 | 12,134,700 | 0 |
| 17-Oct-2022 | 705.00 | 710.00 | 655.00 | 675.00 | 14,978,500 | 0 |
| 14-Oct-2022 | 710.00 | 720.00 | 700.00 | 700.00 | 8,491,500 | 0 |
| 13-Oct-2022 | 715.00 | 725.00 | 700.00 | 710.00 | 3,723,500 | 0 |
| 12-Oct-2022 | 710.00 | 725.00 | 705.00 | 710.00 | 4,310,300 | 0 |
| 11-Oct-2022 | 730.00 | 730.00 | 710.00 | 710.00 | 3,239,400 | 0 |
| 10-Oct-2022 | 745.00 | 750.00 | 715.00 | 730.00 | 4,455,100 | 0 |
| 07-Oct-2022 | 775.00 | 775.00 | 745.00 | 750.00 | 2,598,500 | 0 |
| 06-Oct-2022 | 760.00 | 780.00 | 750.00 | 760.00 | 7,256,900 | 0 |
| 05-Oct-2022 | 740.00 | 765.00 | 740.00 | 755.00 | 7,887,900 | 0 |
| 04-Oct-2022 | 720.00 | 740.00 | 715.00 | 735.00 | 5,140,900 | 0 |
| 03-Oct-2022 | 725.00 | 730.00 | 700.00 | 710.00 | 7,774,100 | 0 |
| 30-Sep-2022 | 750.00 | 750.00 | 700.00 | 730.00 | 11,209,400 | 0 |
| 29-Sep-2022 | 755.00 | 785.00 | 750.00 | 750.00 | 9,000,200 | 0 |
| 28-Sep-2022 | 795.00 | 795.00 | 755.00 | 755.00 | 10,735,900 | 0 |
| 27-Sep-2022 | 795.00 | 800.00 | 780.00 | 790.00 | 4,565,400 | 0 |
| 26-Sep-2022 | 815.00 | 820.00 | 780.00 | 795.00 | 10,545,900 | 0 |
| 23-Sep-2022 | 800.00 | 830.00 | 795.00 | 820.00 | 16,559,700 | 0 |
| 22-Sep-2022 | 805.00 | 810.00 | 790.00 | 800.00 | 6,945,300 | 0 |
| 21-Sep-2022 | 825.00 | 825.00 | 790.00 | 800.00 | 10,836,800 | 0 |
| 20-Sep-2022 | 805.00 | 820.00 | 780.00 | 795.00 | 7,113,600 | 0 |
| 19-Sep-2022 | 825.00 | 840.00 | 770.00 | 800.00 | 18,708,300 | 0 |
| 16-Sep-2022 | 860.00 | 860.00 | 810.00 | 820.00 | 19,835,700 | 0 |
| 15-Sep-2022 | 850.00 | 880.00 | 850.00 | 860.00 | 15,619,300 | 0 |
| 14-Sep-2022 | 845.00 | 850.00 | 830.00 | 845.00 | 6,787,800 | 0 |
| 13-Sep-2022 | 835.00 | 860.00 | 835.00 | 850.00 | 9,672,200 | 0 |
| 12-Sep-2022 | 835.00 | 850.00 | 830.00 | 835.00 | 9,484,000 | 0 |
| 09-Sep-2022 | 835.00 | 845.00 | 820.00 | 830.00 | 12,012,300 | 0 |
| 08-Sep-2022 | 860.00 | 865.00 | 835.00 | 835.00 | 20,177,600 | 0 |
| 07-Sep-2022 | 910.00 | 920.00 | 860.00 | 860.00 | 24,178,400 | 0 |
| 06-Sep-2022 | 915.00 | 940.00 | 890.00 | 905.00 | 40,998,800 | 0 |
| 05-Sep-2022 | 845.00 | 930.00 | 845.00 | 910.00 | 58,625,300 | 0 |
| 02-Sep-2022 | 845.00 | 860.00 | 840.00 | 845.00 | 9,070,800 | 0 |
| 01-Sep-2022 | 835.00 | 850.00 | 835.00 | 840.00 | 7,527,500 | 0 |
| 31-Aug-2022 | 845.00 | 855.00 | 825.00 | 835.00 | 3,924,300 | 0 |
| 30-Aug-2022 | 860.00 | 865.00 | 840.00 | 845.00 | 7,770,300 | 0 |
| 29-Aug-2022 | 850.00 | 865.00 | 820.00 | 855.00 | 11,557,100 | 0 |
| 26-Aug-2022 | 850.00 | 875.00 | 840.00 | 850.00 | 13,895,400 | 0 |
| 25-Aug-2022 | 855.00 | 860.00 | 840.00 | 850.00 | 4,402,700 | 0 |
| 24-Aug-2022 | 875.00 | 880.00 | 845.00 | 855.00 | 5,609,900 | 0 |
| 23-Aug-2022 | 850.00 | 875.00 | 835.00 | 870.00 | 7,252,500 | 0 |
| 22-Aug-2022 | 865.00 | 865.00 | 825.00 | 845.00 | 6,402,100 | 0 |
| 19-Aug-2022 | 850.00 | 875.00 | 850.00 | 850.00 | 10,032,500 | 0 |
| 18-Aug-2022 | 810.00 | 855.00 | 805.00 | 850.00 | 10,426,900 | 0 |
| 16-Aug-2022 | 840.00 | 855.00 | 805.00 | 810.00 | 7,239,800 | 0 |
| 15-Aug-2022 | 860.00 | 875.00 | 840.00 | 840.00 | 6,014,300 | 0 |
| 12-Aug-2022 | 870.00 | 870.00 | 850.00 | 860.00 | 5,124,800 | 0 |
| 11-Aug-2022 | 880.00 | 900.00 | 870.00 | 870.00 | 7,018,000 | 0 |