| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 920.00 | 930.00 | 880.00 | 885.00 | 1,658,400 | 0 |
| 28-Dec-2022 | 820.00 | 895.00 | 820.00 | 885.00 | 3,791,000 | 0 |
| 27-Dec-2022 | 850.00 | 870.00 | 795.00 | 810.00 | 1,385,400 | 0 |
| 26-Dec-2022 | 810.00 | 955.00 | 810.00 | 840.00 | 5,826,700 | 0 |
| 23-Dec-2022 | 865.00 | 885.00 | 805.00 | 810.00 | 1,191,000 | 0 |
| 22-Dec-2022 | 945.00 | 1,010.00 | 825.00 | 865.00 | 6,291,900 | 0 |
| 21-Dec-2022 | 700.00 | 885.00 | 700.00 | 885.00 | 7,285,200 | 0 |
| 20-Dec-2022 | 755.00 | 755.00 | 710.00 | 710.00 | 1,655,500 | 0 |
| 19-Dec-2022 | 810.00 | 810.00 | 760.00 | 760.00 | 588,700 | 0 |
| 16-Dec-2022 | 875.00 | 875.00 | 815.00 | 815.00 | 1,022,600 | 0 |
| 15-Dec-2022 | 805.00 | 915.00 | 780.00 | 875.00 | 1,951,500 | 0 |
| 14-Dec-2022 | 865.00 | 885.00 | 805.00 | 805.00 | 1,703,300 | 0 |
| 13-Dec-2022 | 925.00 | 925.00 | 865.00 | 865.00 | 1,971,800 | 0 |
| 12-Dec-2022 | 1,000.00 | 1,050.00 | 925.00 | 925.00 | 1,488,900 | 0 |
| 09-Dec-2022 | 945.00 | 1,120.00 | 900.00 | 990.00 | 5,011,100 | 0 |
| 08-Dec-2022 | 1,030.00 | 1,110.00 | 965.00 | 965.00 | 2,130,800 | 0 |
| 07-Dec-2022 | 1,200.00 | 1,385.00 | 1,035.00 | 1,035.00 | 5,398,400 | 0 |
| 06-Dec-2022 | 830.00 | 1,110.00 | 830.00 | 1,110.00 | 9,726,700 | 0 |
| 05-Dec-2022 | 890.00 | 890.00 | 890.00 | 890.00 | 72,100 | 0 |
| 02-Dec-2022 | 1,025.00 | 1,025.00 | 955.00 | 955.00 | 144,800 | 0 |
| 01-Dec-2022 | 1,200.00 | 1,375.00 | 1,025.00 | 1,025.00 | 18,441,600 | 0 |
| 30-Nov-2022 | 950.00 | 1,100.00 | 945.00 | 1,100.00 | 6,033,100 | 0 |
| 29-Nov-2022 | 800.00 | 880.00 | 750.00 | 880.00 | 10,582,600 | 0 |
| 28-Nov-2022 | 570.00 | 705.00 | 570.00 | 705.00 | 7,416,400 | 0 |
| 25-Nov-2022 | 580.00 | 660.00 | 535.00 | 565.00 | 8,319,900 | 0 |
| 24-Nov-2022 | 424.00 | 530.00 | 424.00 | 530.00 | 3,408,100 | 0 |
| 23-Nov-2022 | 380.00 | 424.00 | 380.00 | 424.00 | 3,154,300 | 0 |
| 22-Nov-2022 | 300.00 | 340.00 | 300.00 | 340.00 | 6,344,900 | 0 |
| 21-Nov-2022 | 222.00 | 272.00 | 216.00 | 272.00 | 4,290,800 | 0 |
| 18-Nov-2022 | 224.00 | 224.00 | 216.00 | 218.00 | 651,700 | 0 |
| 17-Nov-2022 | 216.00 | 224.00 | 216.00 | 222.00 | 890,300 | 0 |
| 16-Nov-2022 | 218.00 | 224.00 | 214.00 | 216.00 | 1,246,000 | 0 |
| 15-Nov-2022 | 214.00 | 224.00 | 212.00 | 218.00 | 1,030,900 | 0 |
| 14-Nov-2022 | 208.00 | 230.00 | 202.00 | 212.00 | 2,567,200 | 0 |
| 11-Nov-2022 | 204.00 | 206.00 | 198.00 | 204.00 | 219,200 | 0 |
| 10-Nov-2022 | 202.00 | 212.00 | 193.00 | 200.00 | 1,042,200 | 0 |
| 09-Nov-2022 | 202.00 | 210.00 | 197.00 | 202.00 | 1,140,500 | 0 |
| 08-Nov-2022 | 194.00 | 204.00 | 192.00 | 204.00 | 1,218,100 | 0 |
| 07-Nov-2022 | 202.00 | 208.00 | 188.00 | 197.00 | 3,317,900 | 0 |
| 04-Nov-2022 | 208.00 | 250.00 | 198.00 | 202.00 | 3,781,500 | 0 |
| 03-Nov-2022 | 204.00 | 214.00 | 200.00 | 200.00 | 1,306,000 | 0 |
| 02-Nov-2022 | 238.00 | 238.00 | 214.00 | 214.00 | 1,343,500 | 0 |
| 01-Nov-2022 | 244.00 | 250.00 | 228.00 | 228.00 | 1,362,300 | 0 |
| 31-Oct-2022 | 266.00 | 270.00 | 244.00 | 244.00 | 1,313,900 | 0 |
| 28-Oct-2022 | 268.00 | 274.00 | 254.00 | 262.00 | 282,100 | 0 |
| 27-Oct-2022 | 264.00 | 292.00 | 260.00 | 264.00 | 1,147,200 | 0 |
| 26-Oct-2022 | 278.00 | 288.00 | 264.00 | 264.00 | 709,300 | 0 |
| 25-Oct-2022 | 278.00 | 290.00 | 260.00 | 278.00 | 294,300 | 0 |
| 24-Oct-2022 | 298.00 | 308.00 | 278.00 | 278.00 | 641,800 | 0 |
| 21-Oct-2022 | 322.00 | 338.00 | 298.00 | 298.00 | 1,292,100 | 0 |
| 20-Oct-2022 | 298.00 | 372.00 | 298.00 | 320.00 | 1,730,900 | 0 |
| 19-Oct-2022 | 320.00 | 320.00 | 298.00 | 298.00 | 201,100 | 0 |
| 18-Oct-2022 | 344.00 | 344.00 | 320.00 | 320.00 | 231,700 | 0 |
| 17-Oct-2022 | 344.00 | 428.00 | 344.00 | 344.00 | 235,300 | 0 |
| 14-Oct-2022 | 394.00 | 394.00 | 368.00 | 368.00 | 169,000 | 0 |
| 13-Oct-2022 | 422.00 | 422.00 | 394.00 | 394.00 | 105,700 | 0 |
| 12-Oct-2022 | 436.00 | 436.00 | 422.00 | 422.00 | 110,000 | 0 |
| 11-Oct-2022 | 486.00 | 498.00 | 452.00 | 452.00 | 320,700 | 0 |
| 10-Oct-2022 | 520.00 | 605.00 | 484.00 | 484.00 | 654,500 | 0 |
| 07-Oct-2022 | 555.00 | 575.00 | 520.00 | 520.00 | 199,600 | 0 |
| 06-Oct-2022 | 565.00 | 590.00 | 525.00 | 555.00 | 688,200 | 0 |
| 05-Oct-2022 | 545.00 | 620.00 | 545.00 | 560.00 | 767,000 | 0 |
| 04-Oct-2022 | 565.00 | 665.00 | 510.00 | 545.00 | 1,219,600 | 0 |
| 03-Oct-2022 | 545.00 | 545.00 | 545.00 | 545.00 | 0 | 0 |
| 30-Sep-2022 | 470.00 | 545.00 | 470.00 | 545.00 | 1,108,400 | 0 |
| 29-Sep-2022 | 352.00 | 436.00 | 352.00 | 436.00 | 332,900 | 0 |
| 28-Sep-2022 | 284.00 | 350.00 | 280.00 | 350.00 | 773,200 | 0 |
| 27-Sep-2022 | 260.00 | 300.00 | 260.00 | 280.00 | 272,200 | 0 |
| 26-Sep-2022 | 264.00 | 288.00 | 260.00 | 264.00 | 19,800 | 0 |
| 23-Sep-2022 | 256.00 | 294.00 | 254.00 | 264.00 | 155,700 | 0 |
| 22-Sep-2022 | 248.00 | 260.00 | 248.00 | 260.00 | 15,800 | 0 |
| 21-Sep-2022 | 258.00 | 258.00 | 250.00 | 256.00 | 9,400 | 0 |
| 20-Sep-2022 | 250.00 | 260.00 | 250.00 | 254.00 | 28,400 | 0 |
| 19-Sep-2022 | 252.00 | 260.00 | 252.00 | 260.00 | 11,400 | 0 |
| 16-Sep-2022 | 256.00 | 262.00 | 248.00 | 262.00 | 1,000 | 0 |
| 15-Sep-2022 | 258.00 | 258.00 | 250.00 | 256.00 | 900 | 0 |
| 14-Sep-2022 | 258.00 | 258.00 | 246.00 | 252.00 | 25,500 | 0 |
| 13-Sep-2022 | 260.00 | 260.00 | 246.00 | 258.00 | 16,900 | 0 |
| 12-Sep-2022 | 260.00 | 260.00 | 246.00 | 246.00 | 11,300 | 0 |
| 09-Sep-2022 | 258.00 | 258.00 | 258.00 | 258.00 | 1,100 | 0 |
| 08-Sep-2022 | 258.00 | 258.00 | 258.00 | 258.00 | 8,000 | 0 |
| 07-Sep-2022 | 260.00 | 260.00 | 256.00 | 258.00 | 14,100 | 0 |
| 06-Sep-2022 | 266.00 | 266.00 | 260.00 | 260.00 | 4,100 | 0 |
| 05-Sep-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 02-Sep-2022 | 270.00 | 270.00 | 268.00 | 268.00 | 6,200 | 0 |
| 01-Sep-2022 | 260.00 | 268.00 | 258.00 | 268.00 | 1,900 | 0 |
| 31-Aug-2022 | 264.00 | 274.00 | 260.00 | 270.00 | 6,700 | 0 |
| 30-Aug-2022 | 268.00 | 280.00 | 268.00 | 276.00 | 1,300 | 0 |
| 29-Aug-2022 | 268.00 | 282.00 | 268.00 | 268.00 | 43,400 | 0 |
| 26-Aug-2022 | 262.00 | 268.00 | 252.00 | 268.00 | 2,400 | 0 |
| 25-Aug-2022 | 258.00 | 262.00 | 256.00 | 262.00 | 700 | 0 |
| 24-Aug-2022 | 262.00 | 266.00 | 256.00 | 264.00 | 3,300 | 0 |
| 23-Aug-2022 | 252.00 | 266.00 | 252.00 | 256.00 | 1,300 | 0 |
| 22-Aug-2022 | 278.00 | 278.00 | 260.00 | 268.00 | 14,900 | 0 |
| 19-Aug-2022 | 266.00 | 280.00 | 266.00 | 278.00 | 51,900 | 0 |
| 18-Aug-2022 | 268.00 | 282.00 | 260.00 | 282.00 | 1,200 | 0 |
| 16-Aug-2022 | 272.00 | 272.00 | 272.00 | 272.00 | 0 | 0 |
| 15-Aug-2022 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | 0 |
| 12-Aug-2022 | 270.00 | 270.00 | 258.00 | 270.00 | 1,400 | 0 |
| 11-Aug-2022 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |