| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 830.00 | 835.00 | 820.00 | 830.00 | 5,832,300 | 0 |
| 28-Dec-2022 | 840.00 | 840.00 | 820.00 | 835.00 | 6,538,400 | 0 |
| 27-Dec-2022 | 825.00 | 840.00 | 820.00 | 840.00 | 6,785,500 | 0 |
| 26-Dec-2022 | 810.00 | 825.00 | 805.00 | 825.00 | 7,020,700 | 0 |
| 23-Dec-2022 | 805.00 | 810.00 | 795.00 | 810.00 | 5,790,300 | 0 |
| 22-Dec-2022 | 800.00 | 810.00 | 785.00 | 805.00 | 6,016,600 | 0 |
| 21-Dec-2022 | 805.00 | 810.00 | 790.00 | 800.00 | 5,741,900 | 0 |
| 20-Dec-2022 | 790.00 | 805.00 | 780.00 | 805.00 | 6,427,300 | 0 |
| 19-Dec-2022 | 785.00 | 805.00 | 775.00 | 795.00 | 11,199,100 | 0 |
| 16-Dec-2022 | 775.00 | 795.00 | 775.00 | 785.00 | 6,542,400 | 0 |
| 15-Dec-2022 | 785.00 | 785.00 | 760.00 | 775.00 | 8,692,800 | 0 |
| 14-Dec-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 9,081,100 | 0 |
| 13-Dec-2022 | 790.00 | 800.00 | 780.00 | 790.00 | 7,529,600 | 0 |
| 12-Dec-2022 | 800.00 | 800.00 | 780.00 | 790.00 | 9,918,800 | 0 |
| 09-Dec-2022 | 805.00 | 810.00 | 795.00 | 800.00 | 6,928,400 | 0 |
| 08-Dec-2022 | 800.00 | 815.00 | 770.00 | 805.00 | 11,604,300 | 0 |
| 07-Dec-2022 | 825.00 | 830.00 | 795.00 | 800.00 | 7,240,800 | 0 |
| 06-Dec-2022 | 850.00 | 855.00 | 820.00 | 825.00 | 12,977,000 | 0 |
| 05-Dec-2022 | 840.00 | 855.00 | 820.00 | 850.00 | 12,809,200 | 0 |
| 02-Dec-2022 | 840.00 | 855.00 | 835.00 | 840.00 | 5,287,100 | 0 |
| 01-Dec-2022 | 860.00 | 860.00 | 840.00 | 840.00 | 3,856,100 | 0 |
| 30-Nov-2022 | 855.00 | 870.00 | 835.00 | 860.00 | 6,859,600 | 0 |
| 29-Nov-2022 | 845.00 | 860.00 | 840.00 | 855.00 | 5,415,300 | 0 |
| 28-Nov-2022 | 830.00 | 850.00 | 830.00 | 845.00 | 8,488,400 | 0 |
| 25-Nov-2022 | 810.00 | 845.00 | 805.00 | 830.00 | 10,595,100 | 0 |
| 24-Nov-2022 | 805.00 | 810.00 | 785.00 | 810.00 | 12,296,700 | 0 |
| 23-Nov-2022 | 815.00 | 815.00 | 790.00 | 805.00 | 7,084,500 | 0 |
| 22-Nov-2022 | 850.00 | 850.00 | 805.00 | 815.00 | 9,720,000 | 0 |
| 21-Nov-2022 | 795.00 | 845.00 | 795.00 | 845.00 | 21,186,400 | 0 |
| 18-Nov-2022 | 805.00 | 805.00 | 775.00 | 795.00 | 9,688,400 | 0 |
| 17-Nov-2022 | 805.00 | 805.00 | 785.00 | 805.00 | 8,745,400 | 0 |
| 16-Nov-2022 | 810.00 | 815.00 | 790.00 | 805.00 | 4,836,400 | 0 |
| 15-Nov-2022 | 810.00 | 825.00 | 795.00 | 815.00 | 7,368,000 | 0 |
| 14-Nov-2022 | 795.00 | 815.00 | 785.00 | 810.00 | 9,732,300 | 0 |
| 11-Nov-2022 | 780.00 | 795.00 | 770.00 | 795.00 | 7,412,000 | 0 |
| 10-Nov-2022 | 770.00 | 780.00 | 750.00 | 780.00 | 5,371,000 | 0 |
| 09-Nov-2022 | 770.00 | 770.00 | 760.00 | 770.00 | 4,302,700 | 0 |
| 08-Nov-2022 | 770.00 | 775.00 | 750.00 | 775.00 | 5,065,900 | 0 |
| 07-Nov-2022 | 780.00 | 780.00 | 755.00 | 770.00 | 4,679,000 | 0 |
| 04-Nov-2022 | 785.00 | 785.00 | 765.00 | 780.00 | 5,134,900 | 0 |
| 03-Nov-2022 | 815.00 | 815.00 | 785.00 | 790.00 | 3,886,500 | 0 |
| 02-Nov-2022 | 800.00 | 810.00 | 780.00 | 810.00 | 4,514,200 | 0 |
| 01-Nov-2022 | 800.00 | 805.00 | 780.00 | 800.00 | 4,568,900 | 0 |
| 31-Oct-2022 | 800.00 | 815.00 | 780.00 | 800.00 | 5,110,200 | 0 |
| 28-Oct-2022 | 795.00 | 800.00 | 780.00 | 800.00 | 3,380,300 | 0 |
| 27-Oct-2022 | 800.00 | 800.00 | 785.00 | 795.00 | 3,458,100 | 0 |
| 26-Oct-2022 | 805.00 | 805.00 | 775.00 | 800.00 | 4,954,600 | 0 |
| 25-Oct-2022 | 790.00 | 800.00 | 770.00 | 800.00 | 4,250,200 | 0 |
| 24-Oct-2022 | 795.00 | 795.00 | 785.00 | 790.00 | 3,802,000 | 0 |
| 21-Oct-2022 | 800.00 | 800.00 | 780.00 | 795.00 | 3,686,400 | 0 |
| 20-Oct-2022 | 810.00 | 810.00 | 790.00 | 800.00 | 4,157,800 | 0 |
| 19-Oct-2022 | 815.00 | 815.00 | 795.00 | 810.00 | 3,592,700 | 0 |
| 18-Oct-2022 | 820.00 | 820.00 | 795.00 | 815.00 | 3,903,700 | 0 |
| 17-Oct-2022 | 815.00 | 820.00 | 810.00 | 820.00 | 3,346,600 | 0 |
| 14-Oct-2022 | 820.00 | 820.00 | 805.00 | 815.00 | 3,540,500 | 0 |
| 13-Oct-2022 | 840.00 | 840.00 | 815.00 | 825.00 | 4,049,700 | 0 |
| 12-Oct-2022 | 840.00 | 845.00 | 795.00 | 840.00 | 5,809,100 | 0 |
| 11-Oct-2022 | 820.00 | 840.00 | 800.00 | 840.00 | 3,148,000 | 0 |
| 10-Oct-2022 | 795.00 | 825.00 | 790.00 | 825.00 | 5,592,700 | 0 |
| 07-Oct-2022 | 815.00 | 820.00 | 790.00 | 795.00 | 3,385,000 | 0 |
| 06-Oct-2022 | 815.00 | 820.00 | 785.00 | 820.00 | 6,098,100 | 0 |
| 05-Oct-2022 | 820.00 | 825.00 | 795.00 | 805.00 | 4,071,100 | 0 |
| 04-Oct-2022 | 820.00 | 825.00 | 800.00 | 820.00 | 3,657,800 | 0 |
| 03-Oct-2022 | 840.00 | 840.00 | 815.00 | 820.00 | 3,608,300 | 0 |
| 30-Sep-2022 | 835.00 | 845.00 | 825.00 | 835.00 | 4,463,900 | 0 |
| 29-Sep-2022 | 840.00 | 845.00 | 830.00 | 830.00 | 6,465,000 | 0 |
| 28-Sep-2022 | 865.00 | 865.00 | 835.00 | 840.00 | 5,328,200 | 0 |
| 27-Sep-2022 | 830.00 | 860.00 | 825.00 | 860.00 | 12,523,400 | 0 |
| 26-Sep-2022 | 850.00 | 850.00 | 830.00 | 830.00 | 4,968,300 | 0 |
| 23-Sep-2022 | 845.00 | 850.00 | 825.00 | 845.00 | 6,100,900 | 0 |
| 22-Sep-2022 | 855.00 | 870.00 | 825.00 | 845.00 | 5,725,800 | 0 |
| 21-Sep-2022 | 845.00 | 850.00 | 835.00 | 850.00 | 5,487,800 | 0 |
| 20-Sep-2022 | 850.00 | 850.00 | 825.00 | 845.00 | 4,690,900 | 0 |
| 19-Sep-2022 | 850.00 | 855.00 | 825.00 | 845.00 | 3,542,100 | 0 |
| 16-Sep-2022 | 845.00 | 845.00 | 835.00 | 845.00 | 3,014,600 | 0 |
| 15-Sep-2022 | 840.00 | 845.00 | 820.00 | 840.00 | 4,382,600 | 0 |
| 14-Sep-2022 | 835.00 | 850.00 | 825.00 | 840.00 | 2,673,500 | 0 |
| 13-Sep-2022 | 830.00 | 840.00 | 830.00 | 835.00 | 3,442,900 | 0 |
| 12-Sep-2022 | 845.00 | 845.00 | 820.00 | 830.00 | 3,416,800 | 0 |
| 09-Sep-2022 | 840.00 | 845.00 | 815.00 | 845.00 | 3,618,000 | 0 |
| 08-Sep-2022 | 830.00 | 840.00 | 805.00 | 840.00 | 3,783,000 | 0 |
| 07-Sep-2022 | 835.00 | 840.00 | 815.00 | 835.00 | 4,601,400 | 0 |
| 06-Sep-2022 | 845.00 | 845.00 | 820.00 | 840.00 | 4,005,600 | 0 |
| 05-Sep-2022 | 860.00 | 860.00 | 840.00 | 850.00 | 2,911,400 | 0 |
| 02-Sep-2022 | 865.00 | 875.00 | 850.00 | 860.00 | 1,808,700 | 0 |
| 01-Sep-2022 | 875.00 | 875.00 | 855.00 | 860.00 | 2,760,500 | 0 |
| 31-Aug-2022 | 875.00 | 875.00 | 860.00 | 875.00 | 2,413,600 | 0 |
| 30-Aug-2022 | 870.00 | 875.00 | 860.00 | 875.00 | 4,441,000 | 0 |
| 29-Aug-2022 | 870.00 | 875.00 | 855.00 | 870.00 | 5,200,600 | 0 |
| 26-Aug-2022 | 875.00 | 880.00 | 850.00 | 870.00 | 4,773,400 | 0 |
| 25-Aug-2022 | 895.00 | 895.00 | 875.00 | 875.00 | 3,924,600 | 0 |
| 24-Aug-2022 | 905.00 | 910.00 | 885.00 | 895.00 | 2,573,300 | 0 |
| 23-Aug-2022 | 900.00 | 905.00 | 885.00 | 905.00 | 4,161,600 | 0 |
| 22-Aug-2022 | 900.00 | 905.00 | 885.00 | 900.00 | 4,024,100 | 0 |
| 19-Aug-2022 | 900.00 | 910.00 | 890.00 | 900.00 | 4,500,900 | 0 |
| 18-Aug-2022 | 905.00 | 920.00 | 900.00 | 900.00 | 4,328,600 | 0 |
| 16-Aug-2022 | 910.00 | 920.00 | 900.00 | 905.00 | 3,617,900 | 0 |
| 15-Aug-2022 | 915.00 | 920.00 | 905.00 | 910.00 | 3,797,900 | 0 |
| 12-Aug-2022 | 920.00 | 920.00 | 905.00 | 915.00 | 4,408,900 | 0 |
| 11-Aug-2022 | 905.00 | 920.00 | 905.00 | 920.00 | 3,632,100 | 0 |