| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 515.00 | 525.00 | 510.00 | 515.00 | 83,700 | 0 |
| 28-Dec-2022 | 520.00 | 525.00 | 505.00 | 515.00 | 121,300 | 0 |
| 27-Dec-2022 | 525.00 | 525.00 | 510.00 | 520.00 | 53,800 | 0 |
| 26-Dec-2022 | 520.00 | 525.00 | 505.00 | 520.00 | 78,400 | 0 |
| 23-Dec-2022 | 530.00 | 535.00 | 515.00 | 520.00 | 129,200 | 0 |
| 22-Dec-2022 | 525.00 | 545.00 | 525.00 | 535.00 | 63,500 | 0 |
| 21-Dec-2022 | 520.00 | 525.00 | 500.00 | 525.00 | 333,200 | 0 |
| 20-Dec-2022 | 530.00 | 530.00 | 515.00 | 520.00 | 122,300 | 0 |
| 19-Dec-2022 | 525.00 | 540.00 | 525.00 | 525.00 | 58,300 | 0 |
| 16-Dec-2022 | 530.00 | 545.00 | 525.00 | 535.00 | 102,300 | 0 |
| 15-Dec-2022 | 525.00 | 530.00 | 520.00 | 530.00 | 49,200 | 0 |
| 14-Dec-2022 | 520.00 | 540.00 | 520.00 | 525.00 | 71,000 | 0 |
| 13-Dec-2022 | 560.00 | 575.00 | 525.00 | 525.00 | 1,114,300 | 0 |
| 12-Dec-2022 | 550.00 | 570.00 | 545.00 | 560.00 | 79,400 | 0 |
| 09-Dec-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 29,100 | 0 |
| 08-Dec-2022 | 555.00 | 565.00 | 550.00 | 550.00 | 88,600 | 0 |
| 07-Dec-2022 | 555.00 | 575.00 | 540.00 | 560.00 | 137,400 | 0 |
| 06-Dec-2022 | 550.00 | 565.00 | 545.00 | 555.00 | 142,900 | 0 |
| 05-Dec-2022 | 570.00 | 575.00 | 550.00 | 550.00 | 198,700 | 0 |
| 02-Dec-2022 | 575.00 | 575.00 | 550.00 | 570.00 | 717,400 | 0 |
| 01-Dec-2022 | 580.00 | 585.00 | 570.00 | 575.00 | 149,700 | 0 |
| 30-Nov-2022 | 590.00 | 590.00 | 570.00 | 575.00 | 171,500 | 0 |
| 29-Nov-2022 | 580.00 | 600.00 | 575.00 | 590.00 | 102,600 | 0 |
| 28-Nov-2022 | 595.00 | 600.00 | 580.00 | 580.00 | 168,300 | 0 |
| 25-Nov-2022 | 595.00 | 610.00 | 590.00 | 595.00 | 98,700 | 0 |
| 24-Nov-2022 | 625.00 | 625.00 | 590.00 | 590.00 | 398,800 | 0 |
| 23-Nov-2022 | 600.00 | 625.00 | 585.00 | 620.00 | 792,300 | 0 |
| 22-Nov-2022 | 610.00 | 645.00 | 570.00 | 605.00 | 1,220,300 | 0 |
| 21-Nov-2022 | 680.00 | 705.00 | 595.00 | 595.00 | 3,903,000 | 0 |
| 18-Nov-2022 | 550.00 | 635.00 | 550.00 | 635.00 | 7,073,700 | 0 |
| 17-Nov-2022 | 510.00 | 515.00 | 500.00 | 510.00 | 91,500 | 0 |
| 16-Nov-2022 | 510.00 | 510.00 | 500.00 | 510.00 | 324,300 | 0 |
| 15-Nov-2022 | 520.00 | 530.00 | 498.00 | 505.00 | 837,700 | 0 |
| 14-Nov-2022 | 535.00 | 550.00 | 510.00 | 520.00 | 370,700 | 0 |
| 11-Nov-2022 | 530.00 | 530.00 | 520.00 | 530.00 | 94,000 | 0 |
| 10-Nov-2022 | 530.00 | 545.00 | 530.00 | 530.00 | 60,400 | 0 |
| 09-Nov-2022 | 535.00 | 535.00 | 525.00 | 525.00 | 90,200 | 0 |
| 08-Nov-2022 | 535.00 | 535.00 | 530.00 | 535.00 | 43,300 | 0 |
| 07-Nov-2022 | 560.00 | 560.00 | 525.00 | 535.00 | 571,700 | 0 |
| 04-Nov-2022 | 540.00 | 565.00 | 530.00 | 560.00 | 168,400 | 0 |
| 03-Nov-2022 | 540.00 | 540.00 | 525.00 | 525.00 | 127,000 | 0 |
| 02-Nov-2022 | 540.00 | 550.00 | 525.00 | 530.00 | 37,900 | 0 |
| 01-Nov-2022 | 540.00 | 540.00 | 530.00 | 540.00 | 20,500 | 0 |
| 31-Oct-2022 | 550.00 | 555.00 | 545.00 | 545.00 | 53,200 | 0 |
| 28-Oct-2022 | 540.00 | 550.00 | 540.00 | 545.00 | 150,500 | 0 |
| 27-Oct-2022 | 540.00 | 540.00 | 530.00 | 540.00 | 91,600 | 0 |
| 26-Oct-2022 | 535.00 | 550.00 | 530.00 | 540.00 | 101,900 | 0 |
| 25-Oct-2022 | 535.00 | 550.00 | 525.00 | 535.00 | 108,700 | 0 |
| 24-Oct-2022 | 525.00 | 545.00 | 525.00 | 530.00 | 43,000 | 0 |
| 21-Oct-2022 | 520.00 | 550.00 | 520.00 | 530.00 | 150,100 | 0 |
| 20-Oct-2022 | 545.00 | 550.00 | 520.00 | 520.00 | 396,800 | 0 |
| 19-Oct-2022 | 520.00 | 560.00 | 505.00 | 540.00 | 75,100 | 0 |
| 18-Oct-2022 | 520.00 | 535.00 | 520.00 | 520.00 | 98,000 | 0 |
| 17-Oct-2022 | 545.00 | 550.00 | 515.00 | 520.00 | 469,700 | 0 |
| 14-Oct-2022 | 555.00 | 555.00 | 550.00 | 550.00 | 54,700 | 0 |
| 13-Oct-2022 | 560.00 | 560.00 | 550.00 | 550.00 | 75,100 | 0 |
| 12-Oct-2022 | 555.00 | 565.00 | 550.00 | 560.00 | 67,900 | 0 |
| 11-Oct-2022 | 560.00 | 580.00 | 555.00 | 555.00 | 54,700 | 0 |
| 10-Oct-2022 | 555.00 | 575.00 | 550.00 | 565.00 | 45,300 | 0 |
| 07-Oct-2022 | 565.00 | 575.00 | 550.00 | 555.00 | 60,200 | 0 |
| 06-Oct-2022 | 580.00 | 580.00 | 565.00 | 565.00 | 50,300 | 0 |
| 05-Oct-2022 | 565.00 | 590.00 | 560.00 | 580.00 | 92,000 | 0 |
| 04-Oct-2022 | 550.00 | 560.00 | 550.00 | 560.00 | 133,500 | 0 |
| 03-Oct-2022 | 560.00 | 570.00 | 535.00 | 550.00 | 552,700 | 0 |
| 30-Sep-2022 | 570.00 | 575.00 | 550.00 | 560.00 | 235,200 | 0 |
| 29-Sep-2022 | 585.00 | 585.00 | 575.00 | 575.00 | 177,700 | 0 |
| 28-Sep-2022 | 600.00 | 600.00 | 585.00 | 585.00 | 161,900 | 0 |
| 27-Sep-2022 | 585.00 | 605.00 | 560.00 | 600.00 | 192,800 | 0 |
| 26-Sep-2022 | 595.00 | 600.00 | 585.00 | 590.00 | 319,500 | 0 |
| 23-Sep-2022 | 595.00 | 600.00 | 595.00 | 600.00 | 100,700 | 0 |
| 22-Sep-2022 | 600.00 | 605.00 | 595.00 | 595.00 | 195,500 | 0 |
| 21-Sep-2022 | 610.00 | 610.00 | 595.00 | 600.00 | 314,400 | 0 |
| 20-Sep-2022 | 610.00 | 615.00 | 605.00 | 610.00 | 207,000 | 0 |
| 19-Sep-2022 | 605.00 | 620.00 | 600.00 | 610.00 | 623,100 | 0 |
| 16-Sep-2022 | 605.00 | 615.00 | 595.00 | 600.00 | 539,200 | 0 |
| 15-Sep-2022 | 615.00 | 615.00 | 600.00 | 605.00 | 337,500 | 0 |
| 14-Sep-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 191,300 | 0 |
| 13-Sep-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 352,600 | 0 |
| 12-Sep-2022 | 605.00 | 610.00 | 600.00 | 610.00 | 299,700 | 0 |
| 09-Sep-2022 | 605.00 | 610.00 | 600.00 | 600.00 | 401,500 | 0 |
| 08-Sep-2022 | 620.00 | 620.00 | 590.00 | 595.00 | 800,800 | 0 |
| 07-Sep-2022 | 615.00 | 615.00 | 595.00 | 610.00 | 475,000 | 0 |
| 06-Sep-2022 | 605.00 | 630.00 | 600.00 | 620.00 | 326,200 | 0 |
| 05-Sep-2022 | 615.00 | 650.00 | 600.00 | 605.00 | 1,915,500 | 0 |
| 02-Sep-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 65,500 | 0 |
| 01-Sep-2022 | 630.00 | 635.00 | 605.00 | 630.00 | 344,200 | 0 |
| 31-Aug-2022 | 600.00 | 630.00 | 600.00 | 620.00 | 904,100 | 0 |
| 30-Aug-2022 | 615.00 | 625.00 | 580.00 | 600.00 | 1,399,600 | 0 |
| 29-Aug-2022 | 630.00 | 650.00 | 595.00 | 615.00 | 1,270,900 | 0 |
| 26-Aug-2022 | 610.00 | 635.00 | 605.00 | 630.00 | 175,100 | 0 |
| 25-Aug-2022 | 615.00 | 630.00 | 600.00 | 620.00 | 369,500 | 0 |
| 24-Aug-2022 | 615.00 | 630.00 | 610.00 | 620.00 | 76,900 | 0 |
| 23-Aug-2022 | 590.00 | 640.00 | 590.00 | 615.00 | 447,800 | 0 |
| 22-Aug-2022 | 635.00 | 665.00 | 590.00 | 590.00 | 1,821,200 | 0 |
| 19-Aug-2022 | 645.00 | 650.00 | 620.00 | 630.00 | 343,600 | 0 |
| 18-Aug-2022 | 630.00 | 665.00 | 630.00 | 650.00 | 457,200 | 0 |
| 16-Aug-2022 | 625.00 | 665.00 | 620.00 | 655.00 | 432,300 | 0 |
| 15-Aug-2022 | 640.00 | 640.00 | 625.00 | 625.00 | 105,100 | 0 |
| 12-Aug-2022 | 630.00 | 635.00 | 605.00 | 635.00 | 571,900 | 0 |
| 11-Aug-2022 | 615.00 | 630.00 | 610.00 | 625.00 | 117,400 | 0 |