| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 770.00 | 770.00 | 760.00 | 760.00 | 25,996,100 | 0 |
| 28-Dec-2022 | 775.00 | 775.00 | 765.00 | 765.00 | 18,759,600 | 0 |
| 27-Dec-2022 | 770.00 | 775.00 | 760.00 | 770.00 | 37,855,400 | 0 |
| 26-Dec-2022 | 765.00 | 775.00 | 760.00 | 765.00 | 72,303,200 | 0 |
| 23-Dec-2022 | 760.00 | 770.00 | 755.00 | 760.00 | 40,238,000 | 0 |
| 22-Dec-2022 | 755.00 | 765.00 | 755.00 | 765.00 | 48,462,100 | 0 |
| 21-Dec-2022 | 760.00 | 770.00 | 745.00 | 755.00 | 121,638,900 | 0 |
| 20-Dec-2022 | 765.00 | 770.00 | 760.00 | 760.00 | 28,871,400 | 0 |
| 19-Dec-2022 | 770.00 | 775.00 | 750.00 | 765.00 | 85,685,600 | 0 |
| 16-Dec-2022 | 760.00 | 780.00 | 760.00 | 770.00 | 119,741,000 | 0 |
| 15-Dec-2022 | 775.00 | 775.00 | 760.00 | 760.00 | 34,058,600 | 0 |
| 14-Dec-2022 | 770.00 | 780.00 | 765.00 | 770.00 | 59,224,800 | 0 |
| 13-Dec-2022 | 765.00 | 780.00 | 760.00 | 770.00 | 71,560,300 | 0 |
| 12-Dec-2022 | 755.00 | 775.00 | 755.00 | 770.00 | 76,761,200 | 0 |
| 09-Dec-2022 | 745.00 | 760.00 | 745.00 | 755.00 | 100,018,900 | 0 |
| 08-Dec-2022 | 750.00 | 755.00 | 740.00 | 745.00 | 82,298,600 | 0 |
| 07-Dec-2022 | 740.00 | 750.00 | 735.00 | 750.00 | 104,583,700 | 0 |
| 06-Dec-2022 | 745.00 | 755.00 | 740.00 | 740.00 | 35,964,800 | 0 |
| 05-Dec-2022 | 745.00 | 760.00 | 745.00 | 745.00 | 56,840,100 | 0 |
| 02-Dec-2022 | 745.00 | 750.00 | 740.00 | 745.00 | 36,860,000 | 0 |
| 01-Dec-2022 | 740.00 | 760.00 | 740.00 | 740.00 | 82,679,300 | 0 |
| 30-Nov-2022 | 725.00 | 745.00 | 720.00 | 740.00 | 62,128,100 | 0 |
| 29-Nov-2022 | 715.00 | 725.00 | 715.00 | 725.00 | 30,254,700 | 0 |
| 28-Nov-2022 | 720.00 | 730.00 | 715.00 | 715.00 | 76,538,500 | 0 |
| 25-Nov-2022 | 715.00 | 725.00 | 710.00 | 720.00 | 20,855,900 | 0 |
| 24-Nov-2022 | 710.00 | 725.00 | 710.00 | 715.00 | 36,703,700 | 0 |
| 23-Nov-2022 | 705.00 | 715.00 | 700.00 | 710.00 | 34,593,500 | 0 |
| 22-Nov-2022 | 690.00 | 705.00 | 685.00 | 705.00 | 31,016,100 | 0 |
| 21-Nov-2022 | 685.00 | 690.00 | 680.00 | 690.00 | 19,767,200 | 0 |
| 18-Nov-2022 | 690.00 | 695.00 | 685.00 | 685.00 | 14,793,400 | 0 |
| 17-Nov-2022 | 690.00 | 690.00 | 685.00 | 690.00 | 9,009,900 | 0 |
| 16-Nov-2022 | 695.00 | 695.00 | 685.00 | 690.00 | 24,568,900 | 0 |
| 15-Nov-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 18,695,600 | 0 |
| 14-Nov-2022 | 705.00 | 705.00 | 695.00 | 695.00 | 20,133,200 | 0 |
| 11-Nov-2022 | 705.00 | 710.00 | 695.00 | 705.00 | 22,961,000 | 0 |
| 10-Nov-2022 | 705.00 | 710.00 | 700.00 | 705.00 | 9,263,300 | 0 |
| 09-Nov-2022 | 700.00 | 710.00 | 695.00 | 700.00 | 9,211,200 | 0 |
| 08-Nov-2022 | 705.00 | 705.00 | 695.00 | 695.00 | 15,402,400 | 0 |
| 07-Nov-2022 | 705.00 | 710.00 | 700.00 | 705.00 | 17,569,500 | 0 |
| 04-Nov-2022 | 705.00 | 710.00 | 700.00 | 710.00 | 14,309,100 | 0 |
| 03-Nov-2022 | 705.00 | 710.00 | 700.00 | 705.00 | 14,039,600 | 0 |
| 02-Nov-2022 | 710.00 | 710.00 | 700.00 | 710.00 | 10,870,200 | 0 |
| 01-Nov-2022 | 715.00 | 720.00 | 705.00 | 710.00 | 18,674,000 | 0 |
| 31-Oct-2022 | 725.00 | 740.00 | 710.00 | 715.00 | 21,718,600 | 0 |
| 28-Oct-2022 | 725.00 | 730.00 | 715.00 | 720.00 | 11,375,600 | 0 |
| 27-Oct-2022 | 720.00 | 725.00 | 715.00 | 725.00 | 12,418,700 | 0 |
| 26-Oct-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 18,864,900 | 0 |
| 25-Oct-2022 | 720.00 | 725.00 | 710.00 | 715.00 | 21,693,300 | 0 |
| 24-Oct-2022 | 710.00 | 725.00 | 710.00 | 715.00 | 13,890,400 | 0 |
| 21-Oct-2022 | 710.00 | 720.00 | 705.00 | 710.00 | 12,546,300 | 0 |
| 20-Oct-2022 | 710.00 | 715.00 | 705.00 | 705.00 | 16,607,000 | 0 |
| 19-Oct-2022 | 700.00 | 720.00 | 695.00 | 710.00 | 13,257,100 | 0 |
| 18-Oct-2022 | 705.00 | 705.00 | 695.00 | 700.00 | 12,874,900 | 0 |
| 17-Oct-2022 | 715.00 | 720.00 | 700.00 | 700.00 | 34,210,900 | 0 |
| 14-Oct-2022 | 715.00 | 725.00 | 710.00 | 715.00 | 33,403,600 | 0 |
| 13-Oct-2022 | 720.00 | 720.00 | 715.00 | 715.00 | 18,808,500 | 0 |
| 12-Oct-2022 | 720.00 | 720.00 | 715.00 | 720.00 | 22,919,600 | 0 |
| 11-Oct-2022 | 715.00 | 720.00 | 710.00 | 720.00 | 23,680,100 | 0 |
| 10-Oct-2022 | 725.00 | 725.00 | 710.00 | 715.00 | 34,314,300 | 0 |
| 07-Oct-2022 | 730.00 | 735.00 | 715.00 | 725.00 | 37,555,100 | 0 |
| 06-Oct-2022 | 730.00 | 730.00 | 720.00 | 730.00 | 14,407,200 | 0 |
| 05-Oct-2022 | 730.00 | 735.00 | 725.00 | 725.00 | 11,437,400 | 0 |
| 04-Oct-2022 | 715.00 | 730.00 | 710.00 | 730.00 | 43,408,600 | 0 |
| 03-Oct-2022 | 725.00 | 725.00 | 710.00 | 710.00 | 20,130,100 | 0 |
| 30-Sep-2022 | 735.00 | 735.00 | 715.00 | 725.00 | 26,953,800 | 0 |
| 29-Sep-2022 | 745.00 | 750.00 | 730.00 | 735.00 | 18,935,100 | 0 |
| 28-Sep-2022 | 745.00 | 750.00 | 740.00 | 745.00 | 16,310,100 | 0 |
| 27-Sep-2022 | 760.00 | 765.00 | 740.00 | 740.00 | 42,121,100 | 0 |
| 26-Sep-2022 | 760.00 | 765.00 | 755.00 | 760.00 | 16,335,100 | 0 |
| 23-Sep-2022 | 760.00 | 770.00 | 760.00 | 760.00 | 8,963,000 | 0 |
| 22-Sep-2022 | 765.00 | 775.00 | 760.00 | 760.00 | 16,485,100 | 0 |
| 21-Sep-2022 | 775.00 | 780.00 | 765.00 | 770.00 | 9,385,700 | 0 |
| 20-Sep-2022 | 780.00 | 785.00 | 770.00 | 775.00 | 14,050,200 | 0 |
| 19-Sep-2022 | 780.00 | 785.00 | 770.00 | 780.00 | 11,048,700 | 0 |
| 16-Sep-2022 | 770.00 | 785.00 | 760.00 | 785.00 | 81,937,900 | 0 |
| 15-Sep-2022 | 775.00 | 780.00 | 765.00 | 765.00 | 12,333,700 | 0 |
| 14-Sep-2022 | 775.00 | 780.00 | 770.00 | 775.00 | 15,756,100 | 0 |
| 13-Sep-2022 | 775.00 | 780.00 | 770.00 | 780.00 | 13,243,600 | 0 |
| 12-Sep-2022 | 775.00 | 780.00 | 760.00 | 775.00 | 13,875,000 | 0 |
| 09-Sep-2022 | 765.00 | 775.00 | 765.00 | 770.00 | 17,381,700 | 0 |
| 08-Sep-2022 | 770.00 | 775.00 | 765.00 | 765.00 | 25,844,700 | 0 |
| 07-Sep-2022 | 790.00 | 795.00 | 765.00 | 770.00 | 36,177,000 | 0 |
| 06-Sep-2022 | 795.00 | 800.00 | 790.00 | 790.00 | 9,180,500 | 0 |
| 05-Sep-2022 | 800.00 | 805.00 | 790.00 | 800.00 | 23,916,400 | 0 |
| 02-Sep-2022 | 795.00 | 805.00 | 790.00 | 805.00 | 152,501,900 | 0 |
| 01-Sep-2022 | 785.00 | 795.00 | 780.00 | 795.00 | 87,209,400 | 0 |
| 31-Aug-2022 | 795.00 | 795.00 | 775.00 | 790.00 | 61,808,400 | 0 |
| 30-Aug-2022 | 790.00 | 795.00 | 775.00 | 795.00 | 93,642,100 | 0 |
| 29-Aug-2022 | 785.00 | 795.00 | 775.00 | 790.00 | 70,300,700 | 0 |
| 26-Aug-2022 | 795.00 | 800.00 | 790.00 | 795.00 | 54,170,800 | 0 |
| 25-Aug-2022 | 790.00 | 795.00 | 785.00 | 795.00 | 30,160,200 | 0 |
| 24-Aug-2022 | 785.00 | 790.00 | 780.00 | 790.00 | 46,837,000 | 0 |
| 23-Aug-2022 | 775.00 | 785.00 | 775.00 | 785.00 | 51,254,400 | 0 |
| 22-Aug-2022 | 780.00 | 785.00 | 780.00 | 785.00 | 40,048,300 | 0 |
| 19-Aug-2022 | 785.00 | 785.00 | 780.00 | 785.00 | 33,686,500 | 0 |
| 18-Aug-2022 | 780.00 | 785.00 | 775.00 | 785.00 | 29,349,900 | 0 |
| 16-Aug-2022 | 785.00 | 785.00 | 775.00 | 785.00 | 45,754,600 | 0 |
| 15-Aug-2022 | 785.00 | 785.00 | 775.00 | 785.00 | 30,660,400 | 0 |
| 12-Aug-2022 | 775.00 | 785.00 | 770.00 | 785.00 | 93,894,700 | 0 |
| 11-Aug-2022 | 765.00 | 775.00 | 760.00 | 775.00 | 64,988,300 | 0 |