| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 855.00 | 905.00 | 855.00 | 880.00 | 23,800 | 0 |
| 29-Dec-2022 | 880.00 | 895.00 | 855.00 | 875.00 | 80,800 | 0 |
| 28-Dec-2022 | 880.00 | 880.00 | 855.00 | 880.00 | 196,900 | 0 |
| 27-Dec-2022 | 930.00 | 930.00 | 865.00 | 880.00 | 588,900 | 0 |
| 26-Dec-2022 | 945.00 | 970.00 | 930.00 | 930.00 | 273,400 | 0 |
| 23-Dec-2022 | 940.00 | 970.00 | 940.00 | 945.00 | 481,600 | 0 |
| 22-Dec-2022 | 910.00 | 940.00 | 910.00 | 935.00 | 1,549,700 | 0 |
| 21-Dec-2022 | 870.00 | 910.00 | 870.00 | 910.00 | 242,700 | 0 |
| 20-Dec-2022 | 885.00 | 885.00 | 865.00 | 870.00 | 229,000 | 0 |
| 19-Dec-2022 | 870.00 | 890.00 | 865.00 | 880.00 | 156,000 | 0 |
| 16-Dec-2022 | 870.00 | 870.00 | 860.00 | 865.00 | 46,300 | 0 |
| 15-Dec-2022 | 870.00 | 870.00 | 845.00 | 865.00 | 125,000 | 0 |
| 14-Dec-2022 | 905.00 | 905.00 | 855.00 | 870.00 | 471,000 | 0 |
| 13-Dec-2022 | 850.00 | 940.00 | 845.00 | 905.00 | 288,200 | 0 |
| 12-Dec-2022 | 850.00 | 850.00 | 840.00 | 850.00 | 52,900 | 0 |
| 09-Dec-2022 | 855.00 | 860.00 | 835.00 | 845.00 | 208,800 | 0 |
| 08-Dec-2022 | 855.00 | 870.00 | 835.00 | 850.00 | 182,500 | 0 |
| 07-Dec-2022 | 855.00 | 875.00 | 845.00 | 845.00 | 1,524,300 | 0 |
| 06-Dec-2022 | 835.00 | 860.00 | 835.00 | 855.00 | 758,400 | 0 |
| 05-Dec-2022 | 830.00 | 845.00 | 815.00 | 830.00 | 325,300 | 0 |
| 02-Dec-2022 | 855.00 | 855.00 | 820.00 | 830.00 | 288,000 | 0 |
| 01-Dec-2022 | 850.00 | 855.00 | 820.00 | 830.00 | 1,398,400 | 0 |
| 30-Nov-2022 | 815.00 | 860.00 | 800.00 | 845.00 | 740,600 | 0 |
| 29-Nov-2022 | 820.00 | 825.00 | 810.00 | 815.00 | 273,100 | 0 |
| 28-Nov-2022 | 820.00 | 840.00 | 790.00 | 820.00 | 2,285,500 | 0 |
| 25-Nov-2022 | 845.00 | 860.00 | 820.00 | 820.00 | 1,165,500 | 0 |
| 24-Nov-2022 | 895.00 | 925.00 | 840.00 | 845.00 | 5,701,900 | 0 |
| 23-Nov-2022 | 910.00 | 935.00 | 880.00 | 895.00 | 528,400 | 0 |
| 22-Nov-2022 | 945.00 | 960.00 | 895.00 | 910.00 | 710,900 | 0 |
| 21-Nov-2022 | 845.00 | 970.00 | 845.00 | 940.00 | 2,190,700 | 0 |
| 18-Nov-2022 | 830.00 | 860.00 | 810.00 | 840.00 | 5,111,800 | 0 |
| 17-Nov-2022 | 865.00 | 880.00 | 825.00 | 830.00 | 4,075,200 | 0 |
| 16-Nov-2022 | 825.00 | 875.00 | 825.00 | 865.00 | 1,009,600 | 0 |
| 15-Nov-2022 | 870.00 | 870.00 | 800.00 | 825.00 | 8,867,800 | 0 |
| 14-Nov-2022 | 870.00 | 870.00 | 825.00 | 840.00 | 3,385,000 | 0 |
| 11-Nov-2022 | 880.00 | 890.00 | 850.00 | 850.00 | 6,271,200 | 0 |
| 10-Nov-2022 | 840.00 | 905.00 | 815.00 | 875.00 | 4,113,900 | 0 |
| 09-Nov-2022 | 860.00 | 870.00 | 830.00 | 840.00 | 258,300 | 0 |
| 08-Nov-2022 | 840.00 | 865.00 | 785.00 | 860.00 | 1,211,800 | 0 |
| 07-Nov-2022 | 910.00 | 920.00 | 840.00 | 840.00 | 3,197,900 | 0 |
| 04-Nov-2022 | 850.00 | 940.00 | 840.00 | 900.00 | 3,323,100 | 0 |
| 03-Nov-2022 | 830.00 | 870.00 | 815.00 | 835.00 | 3,218,600 | 0 |
| 02-Nov-2022 | 790.00 | 970.00 | 785.00 | 815.00 | 6,477,200 | 0 |
| 01-Nov-2022 | 715.00 | 795.00 | 715.00 | 785.00 | 2,372,100 | 0 |
| 31-Oct-2022 | 710.00 | 710.00 | 705.00 | 705.00 | 450,000 | 0 |
| 28-Oct-2022 | 710.00 | 710.00 | 705.00 | 710.00 | 652,900 | 0 |
| 27-Oct-2022 | 715.00 | 715.00 | 710.00 | 715.00 | 436,100 | 0 |
| 26-Oct-2022 | 725.00 | 830.00 | 685.00 | 715.00 | 1,956,100 | 0 |
| 25-Oct-2022 | 765.00 | 775.00 | 720.00 | 725.00 | 651,900 | 0 |
| 24-Oct-2022 | 840.00 | 840.00 | 770.00 | 770.00 | 499,700 | 0 |
| 21-Oct-2022 | 815.00 | 890.00 | 785.00 | 825.00 | 955,600 | 0 |
| 20-Oct-2022 | 820.00 | 825.00 | 785.00 | 790.00 | 653,900 | 0 |
| 19-Oct-2022 | 820.00 | 850.00 | 795.00 | 820.00 | 909,200 | 0 |
| 18-Oct-2022 | 910.00 | 910.00 | 850.00 | 850.00 | 313,700 | 0 |
| 17-Oct-2022 | 980.00 | 1,010.00 | 910.00 | 910.00 | 3,831,100 | 0 |
| 14-Oct-2022 | 980.00 | 985.00 | 970.00 | 975.00 | 144,000 | 0 |
| 13-Oct-2022 | 990.00 | 990.00 | 980.00 | 980.00 | 306,200 | 0 |
| 12-Oct-2022 | 995.00 | 995.00 | 990.00 | 995.00 | 156,400 | 0 |
| 11-Oct-2022 | 995.00 | 1,000.00 | 990.00 | 995.00 | 112,400 | 0 |
| 10-Oct-2022 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 187,000 | 0 |
| 07-Oct-2022 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 355,900 | 0 |
| 06-Oct-2022 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 178,600 | 0 |
| 05-Oct-2022 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 234,500 | 0 |
| 04-Oct-2022 | 980.00 | 1,000.00 | 980.00 | 995.00 | 299,700 | 0 |
| 03-Oct-2022 | 985.00 | 995.00 | 980.00 | 980.00 | 127,100 | 0 |
| 30-Sep-2022 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 258,200 | 0 |
| 29-Sep-2022 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 306,200 | 0 |
| 28-Sep-2022 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 196,500 | 0 |
| 27-Sep-2022 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 287,700 | 0 |
| 26-Sep-2022 | 1,050.00 | 1,055.00 | 1,000.00 | 1,025.00 | 429,200 | 0 |
| 23-Sep-2022 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 578,300 | 0 |
| 22-Sep-2022 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 298,300 | 0 |
| 21-Sep-2022 | 1,005.00 | 1,005.00 | 980.00 | 1,000.00 | 804,200 | 0 |
| 20-Sep-2022 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 307,000 | 0 |
| 19-Sep-2022 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 244,400 | 0 |
| 16-Sep-2022 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 585,800 | 0 |
| 15-Sep-2022 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 364,100 | 0 |
| 14-Sep-2022 | 1,010.00 | 1,100.00 | 1,010.00 | 1,045.00 | 957,000 | 0 |
| 13-Sep-2022 | 1,050.00 | 1,060.00 | 1,005.00 | 1,040.00 | 576,500 | 0 |
| 12-Sep-2022 | 1,125.00 | 1,125.00 | 1,050.00 | 1,050.00 | 1,804,500 | 0 |
| 09-Sep-2022 | 1,180.00 | 1,180.00 | 1,115.00 | 1,125.00 | 926,600 | 0 |
| 08-Sep-2022 | 1,220.00 | 1,250.00 | 1,165.00 | 1,170.00 | 12,275,000 | 0 |
| 07-Sep-2022 | 1,125.00 | 1,235.00 | 1,100.00 | 1,220.00 | 8,428,300 | 0 |
| 06-Sep-2022 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 7,017,100 | 0 |
| 05-Sep-2022 | 1,160.00 | 1,165.00 | 1,090.00 | 1,145.00 | 7,783,600 | 0 |
| 02-Sep-2022 | 1,155.00 | 1,175.00 | 1,105.00 | 1,160.00 | 8,832,300 | 0 |
| 01-Sep-2022 | 1,140.00 | 1,185.00 | 1,140.00 | 1,155.00 | 15,935,400 | 0 |
| 31-Aug-2022 | 1,090.00 | 1,155.00 | 1,030.00 | 1,140.00 | 13,075,700 | 0 |
| 30-Aug-2022 | 1,160.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,128,000 | 0 |
| 29-Aug-2022 | 1,210.00 | 1,220.00 | 1,135.00 | 1,160.00 | 7,360,700 | 0 |
| 26-Aug-2022 | 1,210.00 | 1,235.00 | 1,135.00 | 1,210.00 | 7,195,700 | 0 |
| 25-Aug-2022 | 1,240.00 | 1,280.00 | 1,190.00 | 1,210.00 | 6,936,600 | 0 |
| 24-Aug-2022 | 1,330.00 | 1,330.00 | 1,240.00 | 1,240.00 | 7,434,500 | 0 |
| 23-Aug-2022 | 1,350.00 | 1,425.00 | 1,330.00 | 1,330.00 | 919,300 | 0 |
| 22-Aug-2022 | 1,535.00 | 1,555.00 | 1,430.00 | 1,430.00 | 4,972,800 | 0 |
| 19-Aug-2022 | 1,480.00 | 1,545.00 | 1,460.00 | 1,535.00 | 22,595,700 | 0 |
| 18-Aug-2022 | 1,455.00 | 1,550.00 | 1,445.00 | 1,475.00 | 1,930,200 | 0 |
| 16-Aug-2022 | 1,665.00 | 1,685.00 | 1,545.00 | 1,545.00 | 14,665,200 | 0 |
| 15-Aug-2022 | 1,570.00 | 1,685.00 | 1,570.00 | 1,660.00 | 16,177,600 | 0 |
| 12-Aug-2022 | 1,520.00 | 1,580.00 | 1,515.00 | 1,570.00 | 7,456,500 | 0 |