| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 650.00 | 650.00 | 615.00 | 630.00 | 41,665,200 | 0 |
| 28-Dec-2022 | 650.00 | 660.00 | 645.00 | 650.00 | 22,456,600 | 0 |
| 27-Dec-2022 | 655.00 | 675.00 | 650.00 | 650.00 | 35,765,800 | 0 |
| 26-Dec-2022 | 650.00 | 665.00 | 640.00 | 655.00 | 21,300,200 | 0 |
| 23-Dec-2022 | 640.00 | 655.00 | 615.00 | 650.00 | 31,240,400 | 0 |
| 22-Dec-2022 | 675.00 | 675.00 | 630.00 | 635.00 | 32,804,100 | 0 |
| 21-Dec-2022 | 655.00 | 670.00 | 620.00 | 625.00 | 114,984,100 | 0 |
| 20-Dec-2022 | 715.00 | 720.00 | 665.00 | 665.00 | 83,302,500 | 0 |
| 19-Dec-2022 | 735.00 | 745.00 | 700.00 | 715.00 | 33,119,200 | 0 |
| 16-Dec-2022 | 750.00 | 755.00 | 720.00 | 735.00 | 48,586,600 | 0 |
| 15-Dec-2022 | 705.00 | 770.00 | 700.00 | 750.00 | 105,025,400 | 0 |
| 14-Dec-2022 | 740.00 | 740.00 | 680.00 | 705.00 | 68,407,200 | 0 |
| 13-Dec-2022 | 680.00 | 730.00 | 660.00 | 710.00 | 148,785,100 | 0 |
| 12-Dec-2022 | 685.00 | 685.00 | 655.00 | 675.00 | 16,037,900 | 0 |
| 09-Dec-2022 | 690.00 | 700.00 | 670.00 | 680.00 | 17,351,800 | 0 |
| 08-Dec-2022 | 655.00 | 705.00 | 650.00 | 690.00 | 71,891,600 | 0 |
| 07-Dec-2022 | 715.00 | 730.00 | 665.00 | 685.00 | 104,168,900 | 0 |
| 06-Dec-2022 | 775.00 | 775.00 | 695.00 | 715.00 | 64,722,800 | 0 |
| 05-Dec-2022 | 825.00 | 825.00 | 740.00 | 740.00 | 88,112,900 | 0 |
| 02-Dec-2022 | 805.00 | 825.00 | 770.00 | 795.00 | 104,307,000 | 0 |
| 01-Dec-2022 | 730.00 | 810.00 | 730.00 | 800.00 | 179,233,700 | 0 |
| 30-Nov-2022 | 775.00 | 785.00 | 730.00 | 735.00 | 185,896,900 | 0 |
| 29-Nov-2022 | 745.00 | 790.00 | 745.00 | 780.00 | 217,503,700 | 0 |
| 28-Nov-2022 | 905.00 | 905.00 | 800.00 | 800.00 | 56,360,300 | 0 |
| 25-Nov-2022 | 915.00 | 920.00 | 855.00 | 855.00 | 112,070,600 | 0 |
| 24-Nov-2022 | 940.00 | 955.00 | 915.00 | 915.00 | 66,875,200 | 0 |
| 23-Nov-2022 | 1,050.00 | 1,050.00 | 855.00 | 940.00 | 156,577,800 | 0 |
| 22-Nov-2022 | 880.00 | 890.00 | 850.00 | 870.00 | 45,447,700 | 0 |
| 21-Nov-2022 | 925.00 | 925.00 | 855.00 | 875.00 | 72,021,500 | 0 |
| 18-Nov-2022 | 896.39 | 929.07 | 849.70 | 873.04 | 143,722,691 | 0 |
| 17-Nov-2022 | 807.68 | 896.39 | 807.68 | 887.05 | 106,355,183 | 0 |
| 16-Nov-2022 | 859.04 | 882.38 | 831.03 | 840.36 | 119,537,598 | 0 |
| 15-Nov-2022 | 840.36 | 891.72 | 812.35 | 859.04 | 89,122,695 | 0 |
| 14-Nov-2022 | 868.37 | 882.38 | 831.03 | 840.36 | 71,466,855 | 0 |
| 11-Nov-2022 | 849.70 | 905.72 | 826.36 | 854.37 | 158,898,924 | 0 |
| 10-Nov-2022 | 831.03 | 845.03 | 793.68 | 807.68 | 50,504,085 | 0 |
| 09-Nov-2022 | 746.99 | 840.36 | 746.99 | 831.03 | 113,792,186 | 0 |
| 08-Nov-2022 | 793.68 | 803.01 | 761.00 | 765.66 | 28,712,602 | 0 |
| 07-Nov-2022 | 775.00 | 812.35 | 756.33 | 784.34 | 65,672,500 | 0 |
| 04-Nov-2022 | 770.33 | 784.34 | 756.33 | 775.00 | 12,119,052 | 0 |
| 03-Nov-2022 | 756.33 | 803.01 | 737.65 | 770.33 | 42,532,563 | 0 |
| 02-Nov-2022 | 737.65 | 789.01 | 737.65 | 751.66 | 39,798,065 | 0 |
| 01-Nov-2022 | 831.03 | 840.36 | 775.00 | 775.00 | 52,801,414 | 0 |
| 31-Oct-2022 | 789.01 | 873.04 | 789.01 | 831.03 | 31,380,378 | 0 |
| 28-Oct-2022 | 887.05 | 887.05 | 821.69 | 821.69 | 46,166,993 | 0 |
| 27-Oct-2022 | 831.03 | 910.39 | 831.03 | 882.38 | 69,864,582 | 0 |
| 26-Oct-2022 | 905.72 | 947.74 | 845.03 | 868.37 | 92,218,751 | 0 |
| 25-Oct-2022 | 999.10 | 1,003.77 | 896.39 | 905.72 | 182,274,473 | 0 |
| 24-Oct-2022 | 746.99 | 915.06 | 737.65 | 915.06 | 127,187,616 | 0 |
| 21-Oct-2022 | 732.98 | 789.01 | 732.98 | 732.98 | 50,165,874 | 0 |
| 20-Oct-2022 | 737.65 | 765.66 | 714.31 | 732.98 | 52,693,461 | 0 |
| 19-Oct-2022 | 775.00 | 817.02 | 737.65 | 746.99 | 125,478,676 | 0 |
| 18-Oct-2022 | 690.96 | 798.34 | 676.96 | 770.33 | 102,076,138 | 0 |
| 17-Oct-2022 | 700.30 | 700.30 | 653.62 | 681.63 | 66,128,945 | 0 |
| 14-Oct-2022 | 751.66 | 775.00 | 695.63 | 700.30 | 83,560,312 | 0 |
| 13-Oct-2022 | 798.34 | 807.68 | 746.99 | 746.99 | 45,854,914 | 0 |
| 12-Oct-2022 | 821.69 | 845.03 | 789.01 | 798.34 | 12,650,573 | 0 |
| 11-Oct-2022 | 840.36 | 849.70 | 821.69 | 821.69 | 8,225,983 | 0 |
| 10-Oct-2022 | 877.71 | 882.38 | 817.02 | 831.03 | 16,557,779 | 0 |
| 07-Oct-2022 | 877.71 | 891.72 | 868.37 | 877.71 | 4,738,703 | 0 |
| 06-Oct-2022 | 905.72 | 910.39 | 877.71 | 882.38 | 7,619,495 | 0 |
| 05-Oct-2022 | 901.06 | 943.07 | 877.71 | 891.72 | 20,644,800 | 0 |
| 04-Oct-2022 | 863.71 | 901.06 | 854.37 | 887.05 | 16,674,835 | 0 |
| 03-Oct-2022 | 789.01 | 882.38 | 789.01 | 854.37 | 20,342,573 | 0 |
| 30-Sep-2022 | 882.38 | 882.38 | 821.69 | 826.36 | 39,748,158 | 0 |
| 29-Sep-2022 | 924.40 | 933.74 | 873.04 | 882.38 | 27,472,102 | 0 |
| 28-Sep-2022 | 947.74 | 947.74 | 919.73 | 919.73 | 18,010,116 | 0 |
| 27-Sep-2022 | 929.07 | 952.41 | 915.06 | 952.41 | 11,994,606 | 0 |
| 26-Sep-2022 | 966.42 | 966.42 | 919.73 | 919.73 | 28,808,774 | 0 |
| 23-Sep-2022 | 966.42 | 1,003.77 | 961.75 | 966.42 | 20,168,755 | 0 |
| 22-Sep-2022 | 938.41 | 985.09 | 938.41 | 966.42 | 6,577,552 | 0 |
| 21-Sep-2022 | 989.76 | 1,003.77 | 952.41 | 961.75 | 9,289,667 | 0 |
| 20-Sep-2022 | 985.09 | 1,003.77 | 971.09 | 980.42 | 9,180,107 | 0 |
| 19-Sep-2022 | 999.10 | 1,008.44 | 966.42 | 975.75 | 18,206,852 | 0 |
| 16-Sep-2022 | 1,022.44 | 1,031.78 | 975.75 | 999.10 | 22,768,954 | 0 |
| 15-Sep-2022 | 1,055.12 | 1,073.80 | 1,017.77 | 1,017.77 | 12,584,066 | 0 |
| 14-Sep-2022 | 1,045.78 | 1,050.45 | 1,003.77 | 1,045.78 | 26,615,114 | 0 |
| 13-Sep-2022 | 1,017.77 | 1,101.81 | 1,008.44 | 1,064.46 | 46,063,431 | 0 |
| 12-Sep-2022 | 1,017.77 | 1,064.46 | 994.43 | 1,003.77 | 28,772,897 | 0 |
| 09-Sep-2022 | 1,092.47 | 1,097.14 | 1,017.77 | 1,017.77 | 41,849,608 | 0 |
| 08-Sep-2022 | 1,073.80 | 1,106.48 | 1,069.13 | 1,092.47 | 11,311,972 | 0 |
| 07-Sep-2022 | 1,111.15 | 1,120.48 | 1,073.80 | 1,073.80 | 22,683,491 | 0 |
| 06-Sep-2022 | 1,125.15 | 1,139.16 | 1,097.14 | 1,115.81 | 13,892,037 | 0 |
| 05-Sep-2022 | 1,101.81 | 1,139.16 | 1,097.14 | 1,120.48 | 17,664,301 | 0 |
| 02-Sep-2022 | 1,115.81 | 1,129.82 | 1,101.81 | 1,101.81 | 14,850,230 | 0 |
| 01-Sep-2022 | 1,143.83 | 1,148.50 | 1,111.15 | 1,111.15 | 11,262,494 | 0 |
| 31-Aug-2022 | 1,139.16 | 1,148.50 | 1,101.81 | 1,143.83 | 31,176,359 | 0 |
| 30-Aug-2022 | 1,120.48 | 1,162.50 | 1,111.15 | 1,139.16 | 31,803,624 | 0 |
| 29-Aug-2022 | 1,129.82 | 1,129.82 | 1,069.13 | 1,106.48 | 38,698,825 | 0 |
| 26-Aug-2022 | 1,171.84 | 1,185.85 | 1,134.49 | 1,148.50 | 30,907,440 | 0 |
| 25-Aug-2022 | 1,134.49 | 1,171.84 | 1,134.49 | 1,162.50 | 25,731,032 | 0 |
| 24-Aug-2022 | 1,115.81 | 1,162.50 | 1,111.15 | 1,134.49 | 49,676,228 | 0 |
| 23-Aug-2022 | 1,157.83 | 1,195.18 | 1,111.15 | 1,120.48 | 86,826,330 | 0 |
| 22-Aug-2022 | 1,213.86 | 1,241.87 | 1,157.83 | 1,176.51 | 49,641,529 | 0 |
| 19-Aug-2022 | 1,260.54 | 1,279.22 | 1,241.87 | 1,241.87 | 12,812,931 | 0 |
| 18-Aug-2022 | 1,213.86 | 1,283.89 | 1,204.52 | 1,260.54 | 44,819,718 | 0 |
| 16-Aug-2022 | 1,353.92 | 1,377.26 | 1,260.54 | 1,260.54 | 61,702,535 | 0 |
| 15-Aug-2022 | 1,475.30 | 1,475.30 | 1,353.92 | 1,353.92 | 55,634,548 | 0 |
| 12-Aug-2022 | 1,414.61 | 1,456.63 | 1,391.27 | 1,433.29 | 32,913,895 | 0 |
| 11-Aug-2022 | 1,353.92 | 1,428.62 | 1,353.92 | 1,414.61 | 43,545,590 | 0 |