| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 865.00 | 870.00 | 850.00 | 870.00 | 85,656,500 | 0 |
| 30-Dec-2022 | 865.00 | 865.00 | 845.00 | 865.00 | 90,168,100 | 0 |
| 29-Dec-2022 | 860.00 | 880.00 | 855.00 | 865.00 | 87,486,200 | 0 |
| 28-Dec-2022 | 870.00 | 875.00 | 845.00 | 860.00 | 108,585,600 | 0 |
| 27-Dec-2022 | 880.00 | 880.00 | 860.00 | 870.00 | 81,333,900 | 0 |
| 26-Dec-2022 | 890.00 | 895.00 | 880.00 | 880.00 | 82,321,700 | 0 |
| 23-Dec-2022 | 880.00 | 900.00 | 875.00 | 890.00 | 93,954,900 | 0 |
| 22-Dec-2022 | 870.00 | 885.00 | 860.00 | 880.00 | 93,626,900 | 0 |
| 21-Dec-2022 | 850.00 | 870.00 | 850.00 | 870.00 | 93,521,700 | 0 |
| 20-Dec-2022 | 850.00 | 865.00 | 845.00 | 850.00 | 97,489,500 | 0 |
| 19-Dec-2022 | 840.00 | 855.00 | 835.00 | 850.00 | 96,379,200 | 0 |
| 16-Dec-2022 | 820.00 | 840.00 | 815.00 | 840.00 | 86,176,600 | 0 |
| 15-Dec-2022 | 820.00 | 825.00 | 810.00 | 820.00 | 84,866,300 | 0 |
| 14-Dec-2022 | 810.00 | 820.00 | 805.00 | 820.00 | 88,492,200 | 0 |
| 13-Dec-2022 | 800.00 | 820.00 | 800.00 | 810.00 | 87,279,500 | 0 |
| 12-Dec-2022 | 790.00 | 800.00 | 785.00 | 800.00 | 96,274,100 | 0 |
| 09-Dec-2022 | 790.00 | 795.00 | 780.00 | 790.00 | 93,116,000 | 0 |
| 08-Dec-2022 | 800.00 | 800.00 | 785.00 | 790.00 | 86,610,300 | 0 |
| 07-Dec-2022 | 795.00 | 810.00 | 790.00 | 800.00 | 103,475,800 | 0 |
| 06-Dec-2022 | 795.00 | 795.00 | 780.00 | 795.00 | 92,878,000 | 0 |
| 05-Dec-2022 | 805.00 | 805.00 | 785.00 | 795.00 | 90,434,600 | 0 |
| 02-Dec-2022 | 815.00 | 815.00 | 795.00 | 805.00 | 97,066,800 | 0 |
| 01-Dec-2022 | 830.00 | 835.00 | 800.00 | 815.00 | 87,888,900 | 0 |
| 30-Nov-2022 | 840.00 | 855.00 | 830.00 | 830.00 | 101,892,300 | 0 |
| 29-Nov-2022 | 835.00 | 845.00 | 830.00 | 840.00 | 83,702,000 | 0 |
| 28-Nov-2022 | 835.00 | 840.00 | 825.00 | 835.00 | 132,069,600 | 0 |
| 25-Nov-2022 | 845.00 | 845.00 | 830.00 | 835.00 | 133,713,600 | 0 |
| 24-Nov-2022 | 845.00 | 855.00 | 835.00 | 845.00 | 128,384,400 | 0 |
| 23-Nov-2022 | 850.00 | 855.00 | 835.00 | 845.00 | 153,643,800 | 0 |
| 22-Nov-2022 | 850.00 | 865.00 | 835.00 | 850.00 | 149,502,700 | 0 |
| 21-Nov-2022 | 835.00 | 855.00 | 830.00 | 850.00 | 126,998,600 | 0 |
| 18-Nov-2022 | 810.00 | 835.00 | 810.00 | 835.00 | 150,818,800 | 0 |
| 17-Nov-2022 | 825.00 | 825.00 | 805.00 | 810.00 | 144,730,600 | 0 |
| 16-Nov-2022 | 830.00 | 835.00 | 815.00 | 825.00 | 136,445,500 | 0 |
| 15-Nov-2022 | 840.00 | 840.00 | 820.00 | 830.00 | 150,934,200 | 0 |
| 14-Nov-2022 | 845.00 | 845.00 | 820.00 | 840.00 | 147,261,900 | 0 |
| 11-Nov-2022 | 850.00 | 850.00 | 835.00 | 845.00 | 148,459,400 | 0 |
| 10-Nov-2022 | 865.00 | 865.00 | 840.00 | 850.00 | 129,904,500 | 0 |
| 09-Nov-2022 | 875.00 | 880.00 | 855.00 | 865.00 | 132,435,900 | 0 |
| 08-Nov-2022 | 890.00 | 890.00 | 865.00 | 875.00 | 120,851,900 | 0 |
| 07-Nov-2022 | 890.00 | 895.00 | 885.00 | 890.00 | 128,609,700 | 0 |
| 04-Nov-2022 | 890.00 | 895.00 | 885.00 | 890.00 | 131,943,500 | 0 |
| 03-Nov-2022 | 885.00 | 890.00 | 880.00 | 890.00 | 126,121,800 | 0 |
| 02-Nov-2022 | 890.00 | 895.00 | 880.00 | 885.00 | 112,664,300 | 0 |
| 01-Nov-2022 | 885.00 | 905.00 | 875.00 | 890.00 | 130,106,700 | 0 |
| 31-Oct-2022 | 870.00 | 885.00 | 865.00 | 885.00 | 129,764,700 | 0 |
| 28-Oct-2022 | 870.00 | 875.00 | 860.00 | 870.00 | 131,625,100 | 0 |
| 27-Oct-2022 | 880.00 | 885.00 | 870.00 | 870.00 | 128,104,700 | 0 |
| 26-Oct-2022 | 885.00 | 890.00 | 875.00 | 880.00 | 115,086,900 | 0 |
| 25-Oct-2022 | 880.00 | 900.00 | 875.00 | 885.00 | 131,166,800 | 0 |
| 24-Oct-2022 | 870.00 | 880.00 | 870.00 | 880.00 | 122,568,500 | 0 |
| 21-Oct-2022 | 860.00 | 885.00 | 860.00 | 870.00 | 115,859,900 | 0 |
| 20-Oct-2022 | 855.00 | 870.00 | 850.00 | 860.00 | 125,453,900 | 0 |
| 19-Oct-2022 | 845.00 | 860.00 | 845.00 | 855.00 | 123,749,900 | 0 |
| 18-Oct-2022 | 840.00 | 850.00 | 835.00 | 845.00 | 136,121,000 | 0 |
| 17-Oct-2022 | 860.00 | 860.00 | 840.00 | 840.00 | 107,318,000 | 0 |
| 14-Oct-2022 | 870.00 | 870.00 | 845.00 | 860.00 | 125,954,700 | 0 |
| 13-Oct-2022 | 875.00 | 890.00 | 865.00 | 870.00 | 119,906,300 | 0 |
| 12-Oct-2022 | 875.00 | 875.00 | 860.00 | 875.00 | 121,345,200 | 0 |
| 11-Oct-2022 | 885.00 | 890.00 | 870.00 | 875.00 | 107,899,800 | 0 |
| 10-Oct-2022 | 895.00 | 900.00 | 880.00 | 885.00 | 113,058,500 | 0 |
| 07-Oct-2022 | 900.00 | 905.00 | 880.00 | 895.00 | 107,222,400 | 0 |
| 06-Oct-2022 | 905.00 | 920.00 | 895.00 | 900.00 | 113,683,300 | 0 |
| 05-Oct-2022 | 905.00 | 920.00 | 900.00 | 905.00 | 109,166,800 | 0 |
| 04-Oct-2022 | 885.00 | 905.00 | 885.00 | 905.00 | 112,587,400 | 0 |
| 03-Oct-2022 | 885.00 | 900.00 | 880.00 | 895.00 | 96,693,700 | 0 |
| 30-Sep-2022 | 875.00 | 900.00 | 870.00 | 885.00 | 131,480,500 | 0 |
| 29-Sep-2022 | 875.00 | 890.00 | 870.00 | 875.00 | 112,958,700 | 0 |
| 28-Sep-2022 | 875.00 | 875.00 | 855.00 | 875.00 | 117,113,900 | 0 |
| 27-Sep-2022 | 875.00 | 890.00 | 870.00 | 875.00 | 129,402,800 | 0 |
| 26-Sep-2022 | 870.00 | 890.00 | 865.00 | 875.00 | 114,133,200 | 0 |
| 23-Sep-2022 | 870.00 | 880.00 | 850.00 | 870.00 | 101,561,100 | 0 |
| 22-Sep-2022 | 880.00 | 880.00 | 845.00 | 870.00 | 118,543,800 | 0 |
| 21-Sep-2022 | 890.00 | 895.00 | 870.00 | 880.00 | 98,190,700 | 0 |
| 20-Sep-2022 | 890.00 | 900.00 | 880.00 | 890.00 | 101,418,800 | 0 |
| 19-Sep-2022 | 910.00 | 915.00 | 880.00 | 890.00 | 93,108,700 | 0 |
| 16-Sep-2022 | 930.00 | 930.00 | 885.00 | 910.00 | 99,845,300 | 0 |
| 15-Sep-2022 | 940.00 | 950.00 | 925.00 | 930.00 | 79,151,500 | 0 |
| 14-Sep-2022 | 960.00 | 965.00 | 930.00 | 940.00 | 97,067,400 | 0 |
| 13-Sep-2022 | 980.00 | 985.00 | 945.00 | 960.00 | 104,540,600 | 0 |
| 12-Sep-2022 | 1,000.00 | 1,000.00 | 970.00 | 980.00 | 99,477,700 | 0 |
| 09-Sep-2022 | 1,025.00 | 1,035.00 | 1,000.00 | 1,000.00 | 87,772,900 | 0 |
| 08-Sep-2022 | 1,035.00 | 1,050.00 | 1,015.00 | 1,025.00 | 106,467,600 | 0 |
| 07-Sep-2022 | 1,050.00 | 1,055.00 | 1,025.00 | 1,035.00 | 105,659,000 | 0 |
| 06-Sep-2022 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 106,499,900 | 0 |
| 05-Sep-2022 | 1,065.00 | 1,065.00 | 1,045.00 | 1,055.00 | 106,248,700 | 0 |
| 02-Sep-2022 | 1,075.00 | 1,090.00 | 1,065.00 | 1,065.00 | 103,563,900 | 0 |
| 01-Sep-2022 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 113,532,700 | 0 |
| 31-Aug-2022 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 89,573,900 | 0 |
| 30-Aug-2022 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 85,122,800 | 0 |
| 29-Aug-2022 | 1,060.00 | 1,085.00 | 1,055.00 | 1,060.00 | 118,352,500 | 0 |
| 26-Aug-2022 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 91,518,500 | 0 |
| 25-Aug-2022 | 1,065.00 | 1,080.00 | 1,060.00 | 1,060.00 | 87,319,100 | 0 |
| 24-Aug-2022 | 1,055.00 | 1,075.00 | 1,055.00 | 1,065.00 | 88,691,200 | 0 |
| 23-Aug-2022 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 97,883,800 | 0 |
| 22-Aug-2022 | 1,030.00 | 1,055.00 | 1,025.00 | 1,035.00 | 107,981,100 | 0 |
| 19-Aug-2022 | 1,015.00 | 1,040.00 | 1,010.00 | 1,030.00 | 91,775,200 | 0 |
| 18-Aug-2022 | 1,005.00 | 1,030.00 | 1,005.00 | 1,015.00 | 114,512,300 | 0 |
| 16-Aug-2022 | 995.00 | 1,020.00 | 995.00 | 1,005.00 | 92,562,900 | 0 |
| 15-Aug-2022 | 990.00 | 1,005.00 | 990.00 | 995.00 | 113,393,000 | 0 |