| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 630.00 | 645.00 | 615.00 | 625.00 | 1,162,200 | 0 |
| 28-Dec-2022 | 640.00 | 640.00 | 625.00 | 625.00 | 1,241,200 | 0 |
| 27-Dec-2022 | 660.00 | 665.00 | 615.00 | 635.00 | 5,760,200 | 0 |
| 26-Dec-2022 | 650.00 | 675.00 | 650.00 | 660.00 | 2,011,300 | 0 |
| 23-Dec-2022 | 630.00 | 655.00 | 605.00 | 645.00 | 7,600,300 | 0 |
| 22-Dec-2022 | 680.00 | 680.00 | 635.00 | 635.00 | 9,231,900 | 0 |
| 21-Dec-2022 | 685.00 | 690.00 | 675.00 | 680.00 | 960,300 | 0 |
| 20-Dec-2022 | 685.00 | 695.00 | 675.00 | 685.00 | 592,900 | 0 |
| 19-Dec-2022 | 690.00 | 695.00 | 670.00 | 680.00 | 1,096,900 | 0 |
| 16-Dec-2022 | 680.00 | 695.00 | 680.00 | 690.00 | 1,950,400 | 0 |
| 15-Dec-2022 | 705.00 | 715.00 | 680.00 | 690.00 | 2,528,100 | 0 |
| 14-Dec-2022 | 735.00 | 745.00 | 700.00 | 705.00 | 2,461,800 | 0 |
| 13-Dec-2022 | 710.00 | 750.00 | 705.00 | 730.00 | 3,231,700 | 0 |
| 12-Dec-2022 | 695.00 | 715.00 | 685.00 | 705.00 | 1,057,500 | 0 |
| 09-Dec-2022 | 700.00 | 710.00 | 660.00 | 695.00 | 1,976,200 | 0 |
| 08-Dec-2022 | 705.00 | 710.00 | 690.00 | 700.00 | 1,789,000 | 0 |
| 07-Dec-2022 | 710.00 | 710.00 | 705.00 | 710.00 | 1,024,700 | 0 |
| 06-Dec-2022 | 715.00 | 720.00 | 700.00 | 710.00 | 1,262,200 | 0 |
| 05-Dec-2022 | 720.00 | 725.00 | 695.00 | 715.00 | 1,054,300 | 0 |
| 02-Dec-2022 | 725.00 | 725.00 | 710.00 | 720.00 | 556,600 | 0 |
| 01-Dec-2022 | 735.00 | 740.00 | 720.00 | 725.00 | 1,062,000 | 0 |
| 30-Nov-2022 | 725.00 | 735.00 | 710.00 | 735.00 | 1,208,400 | 0 |
| 29-Nov-2022 | 710.00 | 725.00 | 690.00 | 720.00 | 1,297,500 | 0 |
| 28-Nov-2022 | 745.00 | 745.00 | 690.00 | 705.00 | 9,770,400 | 0 |
| 25-Nov-2022 | 745.00 | 745.00 | 735.00 | 740.00 | 875,200 | 0 |
| 24-Nov-2022 | 750.00 | 750.00 | 740.00 | 745.00 | 1,555,700 | 0 |
| 23-Nov-2022 | 760.00 | 770.00 | 745.00 | 745.00 | 1,321,800 | 0 |
| 22-Nov-2022 | 745.00 | 770.00 | 745.00 | 760.00 | 867,700 | 0 |
| 21-Nov-2022 | 765.00 | 795.00 | 740.00 | 755.00 | 4,903,300 | 0 |
| 18-Nov-2022 | 740.00 | 785.00 | 725.00 | 760.00 | 17,281,600 | 0 |
| 17-Nov-2022 | 745.00 | 745.00 | 720.00 | 740.00 | 2,450,000 | 0 |
| 16-Nov-2022 | 745.00 | 760.00 | 720.00 | 740.00 | 3,116,000 | 0 |
| 15-Nov-2022 | 730.00 | 760.00 | 730.00 | 745.00 | 1,949,800 | 0 |
| 14-Nov-2022 | 780.00 | 780.00 | 750.00 | 755.00 | 3,547,500 | 0 |
| 11-Nov-2022 | 770.00 | 800.00 | 770.00 | 780.00 | 2,595,800 | 0 |
| 10-Nov-2022 | 795.00 | 795.00 | 770.00 | 770.00 | 5,467,400 | 0 |
| 09-Nov-2022 | 805.00 | 820.00 | 790.00 | 795.00 | 1,353,200 | 0 |
| 08-Nov-2022 | 800.00 | 820.00 | 790.00 | 805.00 | 1,677,400 | 0 |
| 07-Nov-2022 | 785.00 | 810.00 | 770.00 | 800.00 | 2,612,700 | 0 |
| 04-Nov-2022 | 810.00 | 820.00 | 780.00 | 785.00 | 5,772,800 | 0 |
| 03-Nov-2022 | 810.00 | 825.00 | 790.00 | 810.00 | 2,592,900 | 0 |
| 02-Nov-2022 | 820.00 | 830.00 | 800.00 | 800.00 | 3,065,400 | 0 |
| 01-Nov-2022 | 860.00 | 860.00 | 820.00 | 820.00 | 7,244,200 | 0 |
| 31-Oct-2022 | 855.00 | 860.00 | 830.00 | 860.00 | 3,433,600 | 0 |
| 28-Oct-2022 | 870.00 | 870.00 | 840.00 | 850.00 | 6,037,600 | 0 |
| 27-Oct-2022 | 855.00 | 880.00 | 845.00 | 860.00 | 9,505,700 | 0 |
| 26-Oct-2022 | 830.00 | 860.00 | 820.00 | 850.00 | 10,547,900 | 0 |
| 25-Oct-2022 | 745.00 | 830.00 | 745.00 | 825.00 | 18,456,000 | 0 |
| 24-Oct-2022 | 840.00 | 860.00 | 785.00 | 785.00 | 33,546,800 | 0 |
| 21-Oct-2022 | 900.00 | 905.00 | 835.00 | 840.00 | 29,805,200 | 0 |
| 20-Oct-2022 | 880.00 | 905.00 | 855.00 | 895.00 | 26,340,700 | 0 |
| 19-Oct-2022 | 870.00 | 875.00 | 850.00 | 875.00 | 3,987,200 | 0 |
| 18-Oct-2022 | 885.00 | 900.00 | 855.00 | 865.00 | 5,452,500 | 0 |
| 17-Oct-2022 | 845.00 | 900.00 | 840.00 | 880.00 | 11,390,900 | 0 |
| 14-Oct-2022 | 840.00 | 855.00 | 830.00 | 840.00 | 3,607,100 | 0 |
| 13-Oct-2022 | 855.00 | 860.00 | 830.00 | 835.00 | 8,189,500 | 0 |
| 12-Oct-2022 | 825.00 | 860.00 | 810.00 | 855.00 | 15,446,400 | 0 |
| 11-Oct-2022 | 825.00 | 835.00 | 815.00 | 820.00 | 2,981,600 | 0 |
| 10-Oct-2022 | 810.00 | 840.00 | 800.00 | 825.00 | 4,659,500 | 0 |
| 07-Oct-2022 | 830.00 | 835.00 | 815.00 | 820.00 | 4,538,500 | 0 |
| 06-Oct-2022 | 870.00 | 875.00 | 815.00 | 830.00 | 12,185,800 | 0 |
| 05-Oct-2022 | 830.00 | 870.00 | 825.00 | 870.00 | 13,479,500 | 0 |
| 04-Oct-2022 | 790.00 | 830.00 | 790.00 | 825.00 | 5,820,300 | 0 |
| 03-Oct-2022 | 800.00 | 800.00 | 765.00 | 785.00 | 3,872,200 | 0 |
| 30-Sep-2022 | 805.00 | 810.00 | 760.00 | 795.00 | 15,932,100 | 0 |
| 29-Sep-2022 | 820.00 | 820.00 | 810.00 | 810.00 | 4,378,000 | 0 |
| 28-Sep-2022 | 825.00 | 840.00 | 820.00 | 820.00 | 5,041,600 | 0 |
| 27-Sep-2022 | 805.00 | 835.00 | 805.00 | 825.00 | 8,679,700 | 0 |
| 26-Sep-2022 | 810.00 | 835.00 | 805.00 | 805.00 | 7,607,900 | 0 |
| 23-Sep-2022 | 810.00 | 815.00 | 785.00 | 810.00 | 6,767,400 | 0 |
| 22-Sep-2022 | 810.00 | 825.00 | 800.00 | 810.00 | 4,787,600 | 0 |
| 21-Sep-2022 | 755.00 | 815.00 | 745.00 | 810.00 | 22,697,600 | 0 |
| 20-Sep-2022 | 755.00 | 765.00 | 745.00 | 755.00 | 4,922,300 | 0 |
| 19-Sep-2022 | 740.00 | 785.00 | 735.00 | 755.00 | 11,538,700 | 0 |
| 16-Sep-2022 | 725.00 | 750.00 | 710.00 | 740.00 | 15,019,700 | 0 |
| 15-Sep-2022 | 700.00 | 740.00 | 695.00 | 725.00 | 16,430,500 | 0 |
| 14-Sep-2022 | 705.00 | 705.00 | 680.00 | 695.00 | 6,473,100 | 0 |
| 13-Sep-2022 | 700.00 | 725.00 | 700.00 | 705.00 | 10,934,900 | 0 |
| 12-Sep-2022 | 615.00 | 725.00 | 605.00 | 715.00 | 45,999,800 | 0 |
| 09-Sep-2022 | 630.00 | 640.00 | 615.00 | 620.00 | 16,800,000 | 0 |
| 08-Sep-2022 | 605.00 | 635.00 | 595.00 | 625.00 | 24,797,000 | 0 |
| 07-Sep-2022 | 565.00 | 605.00 | 550.00 | 600.00 | 33,180,300 | 0 |
| 06-Sep-2022 | 535.00 | 575.00 | 530.00 | 565.00 | 13,574,700 | 0 |
| 05-Sep-2022 | 530.00 | 540.00 | 525.00 | 535.00 | 2,879,800 | 0 |
| 02-Sep-2022 | 540.00 | 545.00 | 525.00 | 530.00 | 8,057,900 | 0 |
| 01-Sep-2022 | 505.00 | 535.00 | 492.00 | 535.00 | 10,402,700 | 0 |
| 31-Aug-2022 | 505.00 | 515.00 | 500.00 | 505.00 | 3,866,100 | 0 |
| 30-Aug-2022 | 515.00 | 515.00 | 505.00 | 510.00 | 2,128,400 | 0 |
| 29-Aug-2022 | 520.00 | 520.00 | 500.00 | 515.00 | 2,320,100 | 0 |
| 26-Aug-2022 | 520.00 | 530.00 | 515.00 | 525.00 | 5,086,500 | 0 |
| 25-Aug-2022 | 505.00 | 525.00 | 505.00 | 515.00 | 2,763,000 | 0 |
| 24-Aug-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 470,200 | 0 |
| 23-Aug-2022 | 500.00 | 510.00 | 498.00 | 510.00 | 1,559,100 | 0 |
| 22-Aug-2022 | 510.00 | 515.00 | 498.00 | 500.00 | 1,554,300 | 0 |
| 19-Aug-2022 | 510.00 | 515.00 | 500.00 | 510.00 | 1,486,700 | 0 |
| 18-Aug-2022 | 505.00 | 515.00 | 496.00 | 510.00 | 1,776,000 | 0 |
| 16-Aug-2022 | 520.00 | 525.00 | 505.00 | 505.00 | 2,089,400 | 0 |
| 15-Aug-2022 | 525.00 | 535.00 | 520.00 | 520.00 | 633,700 | 0 |
| 12-Aug-2022 | 520.00 | 535.00 | 520.00 | 525.00 | 2,306,600 | 0 |
| 11-Aug-2022 | 520.00 | 535.00 | 520.00 | 520.00 | 1,688,900 | 0 |