| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 615.00 | 615.00 | 585.00 | 600.00 | 342,300 | 0 |
| 28-Dec-2022 | 600.00 | 650.00 | 590.00 | 605.00 | 382,600 | 0 |
| 27-Dec-2022 | 585.00 | 595.00 | 580.00 | 595.00 | 311,400 | 0 |
| 26-Dec-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 69,500 | 0 |
| 23-Dec-2022 | 570.00 | 590.00 | 570.00 | 590.00 | 187,700 | 0 |
| 22-Dec-2022 | 580.00 | 580.00 | 555.00 | 575.00 | 539,500 | 0 |
| 21-Dec-2022 | 585.00 | 585.00 | 570.00 | 580.00 | 78,100 | 0 |
| 20-Dec-2022 | 575.00 | 590.00 | 550.00 | 585.00 | 369,000 | 0 |
| 19-Dec-2022 | 560.00 | 575.00 | 535.00 | 575.00 | 378,300 | 0 |
| 16-Dec-2022 | 555.00 | 560.00 | 555.00 | 560.00 | 34,600 | 0 |
| 15-Dec-2022 | 570.00 | 570.00 | 550.00 | 565.00 | 370,700 | 0 |
| 14-Dec-2022 | 530.00 | 575.00 | 530.00 | 570.00 | 584,800 | 0 |
| 13-Dec-2022 | 535.00 | 555.00 | 535.00 | 555.00 | 246,500 | 0 |
| 12-Dec-2022 | 535.00 | 545.00 | 525.00 | 545.00 | 127,300 | 0 |
| 09-Dec-2022 | 530.00 | 535.00 | 510.00 | 535.00 | 89,000 | 0 |
| 08-Dec-2022 | 525.00 | 540.00 | 525.00 | 530.00 | 124,900 | 0 |
| 07-Dec-2022 | 545.00 | 545.00 | 515.00 | 530.00 | 171,100 | 0 |
| 06-Dec-2022 | 555.00 | 555.00 | 525.00 | 535.00 | 202,300 | 0 |
| 05-Dec-2022 | 550.00 | 555.00 | 515.00 | 555.00 | 310,500 | 0 |
| 02-Dec-2022 | 540.00 | 590.00 | 520.00 | 550.00 | 254,100 | 0 |
| 01-Dec-2022 | 555.00 | 560.00 | 520.00 | 540.00 | 413,700 | 0 |
| 30-Nov-2022 | 540.00 | 555.00 | 520.00 | 555.00 | 656,500 | 0 |
| 29-Nov-2022 | 520.00 | 535.00 | 510.00 | 535.00 | 433,400 | 0 |
| 28-Nov-2022 | 520.00 | 520.00 | 515.00 | 520.00 | 85,500 | 0 |
| 25-Nov-2022 | 530.00 | 530.00 | 515.00 | 525.00 | 146,900 | 0 |
| 24-Nov-2022 | 515.00 | 530.00 | 505.00 | 530.00 | 77,300 | 0 |
| 23-Nov-2022 | 515.00 | 520.00 | 500.00 | 515.00 | 365,800 | 0 |
| 22-Nov-2022 | 560.00 | 560.00 | 515.00 | 515.00 | 425,600 | 0 |
| 21-Nov-2022 | 505.00 | 520.00 | 498.00 | 520.00 | 295,200 | 0 |
| 18-Nov-2022 | 500.00 | 515.00 | 498.00 | 510.00 | 258,500 | 0 |
| 17-Nov-2022 | 515.00 | 515.00 | 496.00 | 505.00 | 199,500 | 0 |
| 16-Nov-2022 | 500.00 | 515.00 | 498.00 | 510.00 | 67,400 | 0 |
| 15-Nov-2022 | 510.00 | 515.00 | 500.00 | 500.00 | 165,100 | 0 |
| 14-Nov-2022 | 498.00 | 525.00 | 490.00 | 510.00 | 415,600 | 0 |
| 11-Nov-2022 | 498.00 | 500.00 | 492.00 | 498.00 | 191,800 | 0 |
| 10-Nov-2022 | 500.00 | 520.00 | 498.00 | 500.00 | 220,700 | 0 |
| 09-Nov-2022 | 525.00 | 550.00 | 492.00 | 500.00 | 560,000 | 0 |
| 08-Nov-2022 | 535.00 | 555.00 | 515.00 | 530.00 | 233,400 | 0 |
| 07-Nov-2022 | 520.00 | 560.00 | 494.00 | 535.00 | 391,200 | 0 |
| 04-Nov-2022 | 510.00 | 520.00 | 494.00 | 520.00 | 723,400 | 0 |
| 03-Nov-2022 | 515.00 | 540.00 | 498.00 | 530.00 | 1,027,900 | 0 |
| 02-Nov-2022 | 560.00 | 560.00 | 520.00 | 545.00 | 1,401,300 | 0 |
| 01-Nov-2022 | 560.00 | 575.00 | 520.00 | 560.00 | 5,861,900 | 0 |
| 31-Oct-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 28-Oct-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 27-Oct-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 26-Oct-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 25-Oct-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 24-Oct-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 21-Oct-2022 | 550.00 | 575.00 | 550.00 | 575.00 | 374,700 | 0 |
| 20-Oct-2022 | 515.00 | 555.00 | 505.00 | 550.00 | 438,500 | 0 |
| 19-Oct-2022 | 535.00 | 570.00 | 510.00 | 515.00 | 859,000 | 0 |
| 18-Oct-2022 | 520.00 | 545.00 | 510.00 | 530.00 | 925,100 | 0 |
| 17-Oct-2022 | 498.00 | 530.00 | 498.00 | 520.00 | 2,821,400 | 0 |
| 14-Oct-2022 | 474.00 | 500.00 | 460.00 | 496.00 | 943,700 | 0 |
| 13-Oct-2022 | 466.00 | 476.00 | 440.00 | 462.00 | 3,473,300 | 0 |
| 12-Oct-2022 | 478.00 | 498.00 | 438.00 | 468.00 | 1,815,400 | 0 |
| 11-Oct-2022 | 478.00 | 478.00 | 478.00 | 478.00 | 0 | 0 |
| 10-Oct-2022 | 438.00 | 478.00 | 438.00 | 478.00 | 1,022,900 | 0 |
| 07-Oct-2022 | 410.00 | 436.00 | 410.00 | 436.00 | 472,800 | 0 |
| 06-Oct-2022 | 402.00 | 414.00 | 398.00 | 414.00 | 517,600 | 0 |
| 05-Oct-2022 | 398.00 | 402.00 | 384.00 | 402.00 | 2,222,700 | 0 |
| 04-Oct-2022 | 382.00 | 404.00 | 380.00 | 398.00 | 902,700 | 0 |
| 03-Oct-2022 | 380.00 | 394.00 | 366.00 | 380.00 | 3,571,500 | 0 |
| 30-Sep-2022 | 346.00 | 380.00 | 340.00 | 378.00 | 5,309,500 | 0 |
| 29-Sep-2022 | 320.00 | 348.00 | 320.00 | 348.00 | 2,266,400 | 0 |
| 28-Sep-2022 | 290.00 | 318.00 | 290.00 | 318.00 | 3,929,600 | 0 |
| 27-Sep-2022 | 270.00 | 290.00 | 262.00 | 290.00 | 5,262,400 | 0 |
| 26-Sep-2022 | 274.00 | 280.00 | 246.00 | 274.00 | 5,100,200 | 0 |
| 23-Sep-2022 | 240.00 | 272.00 | 236.00 | 272.00 | 4,367,100 | 0 |
| 22-Sep-2022 | 258.00 | 260.00 | 234.00 | 248.00 | 9,800,700 | 0 |
| 21-Sep-2022 | 256.00 | 260.00 | 252.00 | 258.00 | 627,600 | 0 |
| 20-Sep-2022 | 250.00 | 260.00 | 250.00 | 256.00 | 192,400 | 0 |
| 19-Sep-2022 | 242.00 | 254.00 | 236.00 | 254.00 | 518,200 | 0 |
| 16-Sep-2022 | 250.00 | 260.00 | 234.00 | 248.00 | 1,452,400 | 0 |
| 15-Sep-2022 | 256.00 | 260.00 | 236.00 | 260.00 | 885,000 | 0 |
| 14-Sep-2022 | 250.00 | 258.00 | 250.00 | 258.00 | 291,300 | 0 |
| 13-Sep-2022 | 258.00 | 258.00 | 252.00 | 258.00 | 1,426,700 | 0 |
| 12-Sep-2022 | 248.00 | 258.00 | 246.00 | 258.00 | 1,253,100 | 0 |
| 09-Sep-2022 | 246.00 | 252.00 | 242.00 | 250.00 | 1,359,700 | 0 |
| 08-Sep-2022 | 244.00 | 246.00 | 236.00 | 246.00 | 709,500 | 0 |
| 07-Sep-2022 | 240.00 | 244.00 | 232.00 | 244.00 | 321,300 | 0 |
| 06-Sep-2022 | 228.00 | 240.00 | 228.00 | 240.00 | 468,100 | 0 |
| 05-Sep-2022 | 240.00 | 240.00 | 226.00 | 238.00 | 139,500 | 0 |
| 02-Sep-2022 | 230.00 | 240.00 | 220.00 | 240.00 | 821,600 | 0 |
| 01-Sep-2022 | 230.00 | 230.00 | 216.00 | 230.00 | 1,862,800 | 0 |
| 31-Aug-2022 | 230.00 | 230.00 | 222.00 | 228.00 | 244,500 | 0 |
| 30-Aug-2022 | 220.00 | 230.00 | 214.00 | 228.00 | 1,504,200 | 0 |
| 29-Aug-2022 | 216.00 | 224.00 | 212.00 | 220.00 | 942,300 | 0 |
| 26-Aug-2022 | 212.00 | 222.00 | 208.00 | 216.00 | 1,358,800 | 0 |
| 25-Aug-2022 | 206.00 | 222.00 | 199.00 | 212.00 | 1,408,400 | 0 |
| 24-Aug-2022 | 206.00 | 210.00 | 202.00 | 206.00 | 556,000 | 0 |
| 23-Aug-2022 | 199.00 | 208.00 | 197.00 | 204.00 | 680,700 | 0 |
| 22-Aug-2022 | 202.00 | 202.00 | 193.00 | 199.00 | 373,200 | 0 |
| 19-Aug-2022 | 204.00 | 208.00 | 195.00 | 195.00 | 220,500 | 0 |
| 18-Aug-2022 | 202.00 | 210.00 | 197.00 | 206.00 | 41,800 | 0 |
| 16-Aug-2022 | 200.00 | 218.00 | 195.00 | 202.00 | 1,521,300 | 0 |
| 15-Aug-2022 | 204.00 | 204.00 | 189.00 | 200.00 | 2,369,800 | 0 |
| 12-Aug-2022 | 206.00 | 208.00 | 197.00 | 200.00 | 687,500 | 0 |
| 11-Aug-2022 | 202.00 | 210.00 | 198.00 | 206.00 | 3,977,700 | 0 |