| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 805.00 | 805.00 | 770.00 | 770.00 | 12,122,100 | 0 |
| 04-Jan-2023 | 810.00 | 830.00 | 800.00 | 800.00 | 10,864,200 | 0 |
| 03-Jan-2023 | 805.00 | 815.00 | 800.00 | 805.00 | 6,406,700 | 0 |
| 02-Jan-2023 | 815.00 | 820.00 | 800.00 | 805.00 | 4,919,500 | 0 |
| 30-Dec-2022 | 815.00 | 815.00 | 800.00 | 800.00 | 4,277,800 | 0 |
| 29-Dec-2022 | 810.00 | 820.00 | 805.00 | 810.00 | 2,569,200 | 0 |
| 28-Dec-2022 | 815.00 | 815.00 | 800.00 | 810.00 | 7,964,200 | 0 |
| 27-Dec-2022 | 820.00 | 825.00 | 810.00 | 810.00 | 3,009,400 | 0 |
| 26-Dec-2022 | 835.00 | 835.00 | 810.00 | 815.00 | 6,300,700 | 0 |
| 23-Dec-2022 | 830.00 | 840.00 | 820.00 | 830.00 | 3,553,600 | 0 |
| 22-Dec-2022 | 830.00 | 845.00 | 820.00 | 835.00 | 10,753,600 | 0 |
| 21-Dec-2022 | 805.00 | 825.00 | 805.00 | 825.00 | 6,579,700 | 0 |
| 20-Dec-2022 | 805.00 | 810.00 | 800.00 | 805.00 | 3,289,600 | 0 |
| 19-Dec-2022 | 805.00 | 810.00 | 800.00 | 805.00 | 3,548,100 | 0 |
| 16-Dec-2022 | 820.00 | 820.00 | 805.00 | 810.00 | 4,022,700 | 0 |
| 15-Dec-2022 | 800.00 | 825.00 | 795.00 | 820.00 | 9,813,600 | 0 |
| 14-Dec-2022 | 815.00 | 820.00 | 780.00 | 795.00 | 16,661,600 | 0 |
| 13-Dec-2022 | 820.00 | 830.00 | 810.00 | 810.00 | 15,186,500 | 0 |
| 12-Dec-2022 | 820.00 | 835.00 | 815.00 | 815.00 | 9,274,800 | 0 |
| 09-Dec-2022 | 855.00 | 860.00 | 815.00 | 820.00 | 12,086,300 | 0 |
| 08-Dec-2022 | 830.00 | 860.00 | 805.00 | 855.00 | 17,732,000 | 0 |
| 07-Dec-2022 | 865.00 | 870.00 | 815.00 | 825.00 | 28,315,500 | 0 |
| 06-Dec-2022 | 895.00 | 895.00 | 855.00 | 865.00 | 19,378,800 | 0 |
| 05-Dec-2022 | 905.00 | 915.00 | 890.00 | 890.00 | 8,451,600 | 0 |
| 02-Dec-2022 | 905.00 | 915.00 | 895.00 | 905.00 | 5,346,300 | 0 |
| 01-Dec-2022 | 915.00 | 920.00 | 900.00 | 905.00 | 13,821,000 | 0 |
| 30-Nov-2022 | 910.00 | 930.00 | 900.00 | 930.00 | 18,652,300 | 0 |
| 29-Nov-2022 | 895.00 | 910.00 | 885.00 | 905.00 | 11,985,300 | 0 |
| 28-Nov-2022 | 920.00 | 930.00 | 880.00 | 900.00 | 27,821,300 | 0 |
| 25-Nov-2022 | 930.00 | 945.00 | 920.00 | 925.00 | 14,070,800 | 0 |
| 24-Nov-2022 | 925.00 | 935.00 | 920.00 | 925.00 | 13,873,200 | 0 |
| 23-Nov-2022 | 920.00 | 930.00 | 915.00 | 920.00 | 8,502,200 | 0 |
| 22-Nov-2022 | 920.00 | 930.00 | 910.00 | 915.00 | 6,795,300 | 0 |
| 21-Nov-2022 | 930.00 | 935.00 | 915.00 | 920.00 | 4,748,300 | 0 |
| 18-Nov-2022 | 940.00 | 950.00 | 925.00 | 930.00 | 9,391,400 | 0 |
| 17-Nov-2022 | 910.00 | 950.00 | 910.00 | 935.00 | 22,332,600 | 0 |
| 16-Nov-2022 | 925.00 | 925.00 | 910.00 | 910.00 | 7,024,700 | 0 |
| 15-Nov-2022 | 930.00 | 935.00 | 915.00 | 925.00 | 5,695,200 | 0 |
| 14-Nov-2022 | 935.00 | 940.00 | 920.00 | 930.00 | 6,514,300 | 0 |
| 11-Nov-2022 | 945.00 | 945.00 | 930.00 | 935.00 | 10,580,500 | 0 |
| 10-Nov-2022 | 940.00 | 940.00 | 915.00 | 925.00 | 8,228,100 | 0 |
| 09-Nov-2022 | 935.00 | 955.00 | 935.00 | 940.00 | 11,392,900 | 0 |
| 08-Nov-2022 | 950.00 | 955.00 | 930.00 | 940.00 | 12,855,200 | 0 |
| 07-Nov-2022 | 905.00 | 945.00 | 900.00 | 945.00 | 18,665,200 | 0 |
| 04-Nov-2022 | 905.00 | 910.00 | 895.00 | 905.00 | 9,618,500 | 0 |
| 03-Nov-2022 | 910.00 | 915.00 | 905.00 | 905.00 | 4,842,300 | 0 |
| 02-Nov-2022 | 920.00 | 925.00 | 900.00 | 910.00 | 7,242,500 | 0 |
| 01-Nov-2022 | 915.00 | 925.00 | 910.00 | 920.00 | 6,353,700 | 0 |
| 31-Oct-2022 | 910.00 | 930.00 | 910.00 | 910.00 | 10,545,000 | 0 |
| 28-Oct-2022 | 910.00 | 915.00 | 900.00 | 910.00 | 4,649,900 | 0 |
| 27-Oct-2022 | 910.00 | 920.00 | 900.00 | 910.00 | 6,475,200 | 0 |
| 26-Oct-2022 | 905.00 | 925.00 | 905.00 | 905.00 | 17,833,900 | 0 |
| 25-Oct-2022 | 900.00 | 915.00 | 895.00 | 900.00 | 10,641,300 | 0 |
| 24-Oct-2022 | 910.00 | 915.00 | 895.00 | 895.00 | 10,450,200 | 0 |
| 21-Oct-2022 | 910.00 | 920.00 | 905.00 | 905.00 | 7,987,300 | 0 |
| 20-Oct-2022 | 885.00 | 910.00 | 885.00 | 905.00 | 8,257,100 | 0 |
| 19-Oct-2022 | 880.00 | 890.00 | 860.00 | 885.00 | 17,455,700 | 0 |
| 18-Oct-2022 | 925.00 | 930.00 | 875.00 | 880.00 | 37,394,900 | 0 |
| 17-Oct-2022 | 935.00 | 935.00 | 905.00 | 920.00 | 12,636,100 | 0 |
| 14-Oct-2022 | 925.00 | 935.00 | 915.00 | 935.00 | 11,498,300 | 0 |
| 13-Oct-2022 | 920.00 | 925.00 | 905.00 | 920.00 | 10,974,000 | 0 |
| 12-Oct-2022 | 930.00 | 945.00 | 910.00 | 920.00 | 14,451,700 | 0 |
| 11-Oct-2022 | 925.00 | 940.00 | 920.00 | 930.00 | 11,165,600 | 0 |
| 10-Oct-2022 | 940.00 | 945.00 | 925.00 | 925.00 | 10,814,700 | 0 |
| 07-Oct-2022 | 945.00 | 955.00 | 930.00 | 955.00 | 12,906,700 | 0 |
| 06-Oct-2022 | 930.00 | 955.00 | 930.00 | 945.00 | 9,641,900 | 0 |
| 05-Oct-2022 | 940.00 | 950.00 | 930.00 | 930.00 | 14,277,300 | 0 |
| 04-Oct-2022 | 940.00 | 945.00 | 925.00 | 935.00 | 11,887,200 | 0 |
| 03-Oct-2022 | 925.00 | 945.00 | 920.00 | 925.00 | 16,051,100 | 0 |
| 30-Sep-2022 | 930.00 | 940.00 | 910.00 | 925.00 | 19,031,000 | 0 |
| 29-Sep-2022 | 945.00 | 950.00 | 925.00 | 930.00 | 23,729,900 | 0 |
| 28-Sep-2022 | 960.00 | 965.00 | 930.00 | 935.00 | 20,793,100 | 0 |
| 27-Sep-2022 | 960.00 | 970.00 | 935.00 | 965.00 | 26,906,900 | 0 |
| 26-Sep-2022 | 1,005.00 | 1,005.00 | 950.00 | 960.00 | 76,215,500 | 0 |
| 23-Sep-2022 | 1,035.00 | 1,045.00 | 1,015.00 | 1,015.00 | 18,308,100 | 0 |
| 22-Sep-2022 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 25,604,400 | 0 |
| 21-Sep-2022 | 1,085.00 | 1,085.00 | 1,020.00 | 1,030.00 | 79,530,000 | 0 |
| 20-Sep-2022 | 1,110.00 | 1,115.00 | 1,060.00 | 1,095.00 | 20,713,000 | 0 |
| 19-Sep-2022 | 1,110.00 | 1,135.00 | 1,085.00 | 1,100.00 | 30,214,200 | 0 |
| 16-Sep-2022 | 1,070.00 | 1,110.00 | 1,065.00 | 1,100.00 | 59,276,200 | 0 |
| 15-Sep-2022 | 1,085.00 | 1,115.00 | 1,070.00 | 1,070.00 | 76,373,100 | 0 |
| 14-Sep-2022 | 1,050.00 | 1,085.00 | 1,045.00 | 1,070.00 | 40,257,000 | 0 |
| 13-Sep-2022 | 1,040.00 | 1,085.00 | 1,035.00 | 1,065.00 | 47,588,400 | 0 |
| 12-Sep-2022 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 9,593,700 | 0 |
| 09-Sep-2022 | 1,045.00 | 1,050.00 | 1,025.00 | 1,035.00 | 10,027,000 | 0 |
| 08-Sep-2022 | 1,025.00 | 1,055.00 | 1,025.00 | 1,040.00 | 17,077,400 | 0 |
| 07-Sep-2022 | 1,060.00 | 1,070.00 | 1,025.00 | 1,025.00 | 27,104,500 | 0 |
| 06-Sep-2022 | 1,075.00 | 1,080.00 | 1,050.00 | 1,060.00 | 19,560,100 | 0 |
| 05-Sep-2022 | 1,045.00 | 1,085.00 | 1,035.00 | 1,070.00 | 20,936,400 | 0 |
| 02-Sep-2022 | 1,060.00 | 1,075.00 | 1,040.00 | 1,050.00 | 16,352,900 | 0 |
| 01-Sep-2022 | 1,070.00 | 1,080.00 | 1,050.00 | 1,060.00 | 22,913,400 | 0 |
| 31-Aug-2022 | 1,070.00 | 1,090.00 | 1,050.00 | 1,070.00 | 71,796,700 | 0 |
| 30-Aug-2022 | 1,010.00 | 1,065.00 | 1,010.00 | 1,065.00 | 36,523,600 | 0 |
| 29-Aug-2022 | 1,005.00 | 1,020.00 | 1,005.00 | 1,005.00 | 16,792,000 | 0 |
| 26-Aug-2022 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 11,897,900 | 0 |
| 25-Aug-2022 | 1,035.00 | 1,045.00 | 1,020.00 | 1,040.00 | 10,548,100 | 0 |
| 24-Aug-2022 | 1,020.00 | 1,060.00 | 1,015.00 | 1,035.00 | 26,306,700 | 0 |
| 23-Aug-2022 | 1,005.00 | 1,040.00 | 1,005.00 | 1,015.00 | 26,373,300 | 0 |
| 22-Aug-2022 | 1,045.00 | 1,045.00 | 1,000.00 | 1,020.00 | 31,974,000 | 0 |
| 19-Aug-2022 | 1,060.00 | 1,070.00 | 1,040.00 | 1,045.00 | 13,636,100 | 0 |