| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 650.00 | 660.00 | 630.00 | 640.00 | 22,949,200 | 0 |
| 28-Dec-2022 | 635.00 | 655.00 | 630.00 | 650.00 | 21,268,800 | 0 |
| 27-Dec-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 11,761,600 | 0 |
| 26-Dec-2022 | 635.00 | 640.00 | 625.00 | 630.00 | 7,893,100 | 0 |
| 23-Dec-2022 | 640.00 | 645.00 | 630.00 | 630.00 | 15,354,100 | 0 |
| 22-Dec-2022 | 645.00 | 655.00 | 630.00 | 640.00 | 2,043,700 | 0 |
| 21-Dec-2022 | 635.00 | 655.00 | 620.00 | 645.00 | 8,156,800 | 0 |
| 20-Dec-2022 | 650.00 | 650.00 | 630.00 | 635.00 | 3,838,000 | 0 |
| 19-Dec-2022 | 640.00 | 660.00 | 620.00 | 645.00 | 45,558,000 | 0 |
| 16-Dec-2022 | 710.00 | 710.00 | 665.00 | 665.00 | 171,044,100 | 0 |
| 15-Dec-2022 | 715.00 | 720.00 | 700.00 | 710.00 | 42,920,800 | 0 |
| 14-Dec-2022 | 740.00 | 740.00 | 710.00 | 715.00 | 28,466,300 | 0 |
| 13-Dec-2022 | 725.00 | 740.00 | 720.00 | 735.00 | 20,982,400 | 0 |
| 12-Dec-2022 | 725.00 | 730.00 | 715.00 | 725.00 | 11,901,700 | 0 |
| 09-Dec-2022 | 730.00 | 730.00 | 710.00 | 720.00 | 16,111,300 | 0 |
| 08-Dec-2022 | 725.00 | 730.00 | 720.00 | 730.00 | 12,459,400 | 0 |
| 07-Dec-2022 | 725.00 | 735.00 | 720.00 | 725.00 | 14,554,800 | 0 |
| 06-Dec-2022 | 725.00 | 735.00 | 720.00 | 725.00 | 15,612,100 | 0 |
| 05-Dec-2022 | 720.00 | 740.00 | 700.00 | 725.00 | 49,003,500 | 0 |
| 02-Dec-2022 | 765.00 | 765.00 | 715.00 | 720.00 | 80,865,000 | 0 |
| 01-Dec-2022 | 770.00 | 795.00 | 760.00 | 760.00 | 19,701,000 | 0 |
| 30-Nov-2022 | 800.00 | 800.00 | 770.00 | 770.00 | 4,754,500 | 0 |
| 29-Nov-2022 | 800.00 | 800.00 | 770.00 | 800.00 | 5,752,700 | 0 |
| 28-Nov-2022 | 815.00 | 815.00 | 790.00 | 800.00 | 6,661,700 | 0 |
| 25-Nov-2022 | 830.00 | 830.00 | 800.00 | 805.00 | 11,888,000 | 0 |
| 24-Nov-2022 | 805.00 | 830.00 | 800.00 | 820.00 | 18,029,300 | 0 |
| 23-Nov-2022 | 790.00 | 815.00 | 780.00 | 800.00 | 26,235,700 | 0 |
| 22-Nov-2022 | 760.00 | 800.00 | 760.00 | 790.00 | 21,565,600 | 0 |
| 21-Nov-2022 | 740.00 | 770.00 | 740.00 | 760.00 | 20,403,800 | 0 |
| 18-Nov-2022 | 755.00 | 755.00 | 730.00 | 740.00 | 2,274,800 | 0 |
| 17-Nov-2022 | 730.00 | 755.00 | 725.00 | 750.00 | 8,355,700 | 0 |
| 16-Nov-2022 | 720.00 | 730.00 | 715.00 | 725.00 | 7,863,700 | 0 |
| 15-Nov-2022 | 730.00 | 735.00 | 720.00 | 720.00 | 4,740,200 | 0 |
| 14-Nov-2022 | 735.00 | 740.00 | 720.00 | 725.00 | 10,347,000 | 0 |
| 11-Nov-2022 | 735.00 | 745.00 | 730.00 | 735.00 | 6,368,800 | 0 |
| 10-Nov-2022 | 745.00 | 750.00 | 730.00 | 730.00 | 14,135,200 | 0 |
| 09-Nov-2022 | 755.00 | 770.00 | 740.00 | 740.00 | 11,449,700 | 0 |
| 08-Nov-2022 | 780.00 | 780.00 | 755.00 | 760.00 | 30,652,900 | 0 |
| 07-Nov-2022 | 785.00 | 785.00 | 770.00 | 785.00 | 15,594,800 | 0 |
| 04-Nov-2022 | 770.00 | 785.00 | 755.00 | 785.00 | 16,883,900 | 0 |
| 03-Nov-2022 | 790.00 | 790.00 | 760.00 | 775.00 | 22,133,000 | 0 |
| 02-Nov-2022 | 785.00 | 800.00 | 770.00 | 790.00 | 34,608,900 | 0 |
| 01-Nov-2022 | 785.00 | 790.00 | 775.00 | 785.00 | 19,830,300 | 0 |
| 31-Oct-2022 | 730.00 | 785.00 | 725.00 | 785.00 | 29,138,100 | 0 |
| 28-Oct-2022 | 750.00 | 750.00 | 725.00 | 730.00 | 32,622,600 | 0 |
| 27-Oct-2022 | 745.00 | 755.00 | 745.00 | 750.00 | 27,330,800 | 0 |
| 26-Oct-2022 | 750.00 | 755.00 | 735.00 | 750.00 | 28,362,700 | 0 |
| 25-Oct-2022 | 765.00 | 770.00 | 750.00 | 755.00 | 15,469,500 | 0 |
| 24-Oct-2022 | 780.00 | 785.00 | 765.00 | 765.00 | 14,541,500 | 0 |
| 21-Oct-2022 | 775.00 | 800.00 | 770.00 | 780.00 | 18,897,500 | 0 |
| 20-Oct-2022 | 785.00 | 785.00 | 770.00 | 775.00 | 10,445,900 | 0 |
| 19-Oct-2022 | 790.00 | 790.00 | 780.00 | 785.00 | 12,567,700 | 0 |
| 18-Oct-2022 | 785.00 | 795.00 | 775.00 | 790.00 | 27,798,700 | 0 |
| 17-Oct-2022 | 770.00 | 780.00 | 735.00 | 780.00 | 34,538,400 | 0 |
| 14-Oct-2022 | 795.00 | 800.00 | 760.00 | 770.00 | 59,747,200 | 0 |
| 13-Oct-2022 | 820.00 | 820.00 | 790.00 | 795.00 | 23,346,000 | 0 |
| 12-Oct-2022 | 825.00 | 825.00 | 815.00 | 820.00 | 19,839,000 | 0 |
| 11-Oct-2022 | 840.00 | 840.00 | 815.00 | 825.00 | 19,239,000 | 0 |
| 10-Oct-2022 | 840.00 | 845.00 | 835.00 | 840.00 | 23,417,900 | 0 |
| 07-Oct-2022 | 820.00 | 845.00 | 820.00 | 840.00 | 18,160,200 | 0 |
| 06-Oct-2022 | 835.00 | 845.00 | 820.00 | 820.00 | 16,974,200 | 0 |
| 05-Oct-2022 | 825.00 | 845.00 | 820.00 | 835.00 | 24,051,700 | 0 |
| 04-Oct-2022 | 825.00 | 840.00 | 815.00 | 830.00 | 24,173,500 | 0 |
| 03-Oct-2022 | 800.00 | 840.00 | 785.00 | 825.00 | 24,384,200 | 0 |
| 30-Sep-2022 | 820.00 | 830.00 | 780.00 | 795.00 | 50,128,400 | 0 |
| 29-Sep-2022 | 815.00 | 825.00 | 805.00 | 825.00 | 26,330,200 | 0 |
| 28-Sep-2022 | 805.00 | 830.00 | 805.00 | 810.00 | 16,960,000 | 0 |
| 27-Sep-2022 | 820.00 | 835.00 | 805.00 | 805.00 | 27,701,000 | 0 |
| 26-Sep-2022 | 825.00 | 840.00 | 810.00 | 820.00 | 21,703,100 | 0 |
| 23-Sep-2022 | 830.00 | 830.00 | 810.00 | 825.00 | 15,974,900 | 0 |
| 22-Sep-2022 | 820.00 | 835.00 | 815.00 | 830.00 | 21,709,800 | 0 |
| 21-Sep-2022 | 835.00 | 840.00 | 815.00 | 825.00 | 9,833,200 | 0 |
| 20-Sep-2022 | 845.00 | 850.00 | 825.00 | 835.00 | 18,301,900 | 0 |
| 19-Sep-2022 | 875.00 | 875.00 | 825.00 | 845.00 | 31,620,300 | 0 |
| 16-Sep-2022 | 810.00 | 875.00 | 800.00 | 875.00 | 155,780,200 | 0 |
| 15-Sep-2022 | 820.00 | 830.00 | 810.00 | 810.00 | 26,490,900 | 0 |
| 14-Sep-2022 | 800.00 | 825.00 | 780.00 | 815.00 | 46,121,000 | 0 |
| 13-Sep-2022 | 865.00 | 870.00 | 805.00 | 805.00 | 53,180,100 | 0 |
| 12-Sep-2022 | 850.00 | 865.00 | 840.00 | 865.00 | 24,133,600 | 0 |
| 09-Sep-2022 | 850.00 | 860.00 | 835.00 | 845.00 | 33,602,700 | 0 |
| 08-Sep-2022 | 820.00 | 845.00 | 815.00 | 845.00 | 35,064,800 | 0 |
| 07-Sep-2022 | 840.00 | 840.00 | 815.00 | 815.00 | 36,134,600 | 0 |
| 06-Sep-2022 | 825.00 | 850.00 | 820.00 | 835.00 | 29,773,600 | 0 |
| 05-Sep-2022 | 800.00 | 830.00 | 800.00 | 820.00 | 33,643,600 | 0 |
| 02-Sep-2022 | 790.00 | 810.00 | 785.00 | 805.00 | 25,533,900 | 0 |
| 01-Sep-2022 | 780.00 | 790.00 | 775.00 | 790.00 | 29,292,600 | 0 |
| 31-Aug-2022 | 800.00 | 800.00 | 775.00 | 780.00 | 36,100,700 | 0 |
| 30-Aug-2022 | 795.00 | 810.00 | 790.00 | 800.00 | 48,736,800 | 0 |
| 29-Aug-2022 | 805.00 | 805.00 | 775.00 | 795.00 | 37,066,000 | 0 |
| 26-Aug-2022 | 855.00 | 855.00 | 805.00 | 805.00 | 47,790,900 | 0 |
| 25-Aug-2022 | 895.00 | 895.00 | 845.00 | 855.00 | 49,099,900 | 0 |
| 24-Aug-2022 | 890.00 | 900.00 | 885.00 | 895.00 | 32,184,400 | 0 |
| 23-Aug-2022 | 900.00 | 900.00 | 890.00 | 890.00 | 21,329,800 | 0 |
| 22-Aug-2022 | 885.00 | 905.00 | 880.00 | 900.00 | 33,752,400 | 0 |
| 19-Aug-2022 | 875.00 | 900.00 | 875.00 | 885.00 | 20,523,200 | 0 |
| 18-Aug-2022 | 885.00 | 885.00 | 865.00 | 875.00 | 17,837,400 | 0 |
| 16-Aug-2022 | 895.00 | 900.00 | 880.00 | 885.00 | 20,395,300 | 0 |
| 15-Aug-2022 | 900.00 | 930.00 | 890.00 | 895.00 | 30,811,600 | 0 |
| 12-Aug-2022 | 895.00 | 910.00 | 890.00 | 900.00 | 19,258,500 | 0 |
| 11-Aug-2022 | 900.00 | 905.00 | 885.00 | 895.00 | 17,399,000 | 0 |