| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 91.00 | 99.00 | 90.00 | 97.00 | 4,103,905,500 | 0 |
| 28-Dec-2022 | 91.00 | 92.00 | 89.00 | 91.00 | 1,870,751,400 | 0 |
| 27-Dec-2022 | 82.00 | 91.00 | 82.00 | 91.00 | 2,664,999,700 | 0 |
| 26-Dec-2022 | 86.00 | 87.00 | 81.00 | 82.00 | 1,796,841,400 | 0 |
| 23-Dec-2022 | 89.00 | 89.00 | 86.00 | 86.00 | 1,468,730,500 | 0 |
| 22-Dec-2022 | 90.00 | 90.00 | 87.00 | 89.00 | 1,597,245,400 | 0 |
| 21-Dec-2022 | 89.00 | 89.00 | 84.00 | 89.00 | 2,681,076,200 | 0 |
| 20-Dec-2022 | 92.00 | 94.00 | 87.00 | 87.00 | 3,307,702,700 | 0 |
| 19-Dec-2022 | 95.00 | 95.00 | 91.00 | 92.00 | 2,101,922,500 | 0 |
| 16-Dec-2022 | 95.00 | 97.00 | 92.00 | 96.00 | 2,824,421,100 | 0 |
| 15-Dec-2022 | 94.00 | 97.00 | 90.00 | 97.00 | 3,462,893,800 | 0 |
| 14-Dec-2022 | 102.00 | 104.00 | 93.00 | 94.00 | 8,603,484,800 | 0 |
| 13-Dec-2022 | 81.00 | 108.00 | 81.00 | 100.00 | 26,555,346,900 | 0 |
| 12-Dec-2022 | 87.00 | 87.00 | 87.00 | 87.00 | 283,769,700 | 0 |
| 09-Dec-2022 | 93.00 | 93.00 | 93.00 | 93.00 | 280,769,900 | 0 |
| 08-Dec-2022 | 100.00 | 100.00 | 100.00 | 100.00 | 482,718,800 | 0 |
| 07-Dec-2022 | 107.00 | 107.00 | 107.00 | 107.00 | 248,475,200 | 0 |
| 06-Dec-2022 | 115.00 | 115.00 | 115.00 | 115.00 | 188,696,800 | 0 |
| 05-Dec-2022 | 123.00 | 123.00 | 123.00 | 123.00 | 172,815,100 | 0 |
| 02-Dec-2022 | 132.00 | 132.00 | 132.00 | 132.00 | 194,519,700 | 0 |
| 01-Dec-2022 | 141.00 | 141.00 | 141.00 | 141.00 | 465,761,900 | 0 |
| 30-Nov-2022 | 159.00 | 170.00 | 151.00 | 151.00 | 3,201,332,700 | 0 |
| 29-Nov-2022 | 173.00 | 173.00 | 161.00 | 162.00 | 1,747,506,600 | 0 |
| 28-Nov-2022 | 185.00 | 189.00 | 173.00 | 173.00 | 1,756,591,500 | 0 |
| 25-Nov-2022 | 189.00 | 191.00 | 183.00 | 185.00 | 928,443,000 | 0 |
| 24-Nov-2022 | 193.00 | 195.00 | 188.00 | 188.00 | 676,498,700 | 0 |
| 23-Nov-2022 | 192.00 | 198.00 | 190.00 | 191.00 | 876,202,200 | 0 |
| 22-Nov-2022 | 210.00 | 210.00 | 196.00 | 196.00 | 1,594,524,700 | 0 |
| 21-Nov-2022 | 220.00 | 220.00 | 210.00 | 210.00 | 970,473,000 | 0 |
| 18-Nov-2022 | 216.00 | 226.00 | 212.00 | 222.00 | 1,401,184,800 | 0 |
| 17-Nov-2022 | 218.00 | 218.00 | 210.00 | 214.00 | 516,263,700 | 0 |
| 16-Nov-2022 | 212.00 | 218.00 | 202.00 | 218.00 | 1,271,055,100 | 0 |
| 15-Nov-2022 | 206.00 | 208.00 | 200.00 | 204.00 | 541,628,500 | 0 |
| 14-Nov-2022 | 210.00 | 214.00 | 202.00 | 204.00 | 718,525,700 | 0 |
| 11-Nov-2022 | 198.00 | 214.00 | 192.00 | 210.00 | 2,048,184,500 | 0 |
| 10-Nov-2022 | 198.00 | 202.00 | 186.00 | 188.00 | 1,244,264,600 | 0 |
| 09-Nov-2022 | 195.00 | 202.00 | 194.00 | 199.00 | 606,657,100 | 0 |
| 08-Nov-2022 | 197.00 | 199.00 | 194.00 | 194.00 | 283,015,000 | 0 |
| 07-Nov-2022 | 202.00 | 204.00 | 191.00 | 197.00 | 563,929,600 | 0 |
| 04-Nov-2022 | 204.00 | 208.00 | 198.00 | 200.00 | 734,140,700 | 0 |
| 03-Nov-2022 | 195.00 | 206.00 | 190.00 | 200.00 | 1,695,523,200 | 0 |
| 02-Nov-2022 | 185.00 | 195.00 | 184.00 | 195.00 | 862,237,100 | 0 |
| 01-Nov-2022 | 187.00 | 190.00 | 183.00 | 184.00 | 509,600,800 | 0 |
| 31-Oct-2022 | 192.00 | 193.00 | 186.00 | 186.00 | 710,166,900 | 0 |
| 28-Oct-2022 | 199.00 | 200.00 | 189.00 | 189.00 | 722,541,000 | 0 |
| 27-Oct-2022 | 199.00 | 202.00 | 193.00 | 198.00 | 871,228,300 | 0 |
| 26-Oct-2022 | 194.00 | 204.00 | 194.00 | 197.00 | 1,716,782,100 | 0 |
| 25-Oct-2022 | 190.00 | 196.00 | 183.00 | 193.00 | 1,586,468,900 | 0 |
| 24-Oct-2022 | 202.00 | 204.00 | 190.00 | 190.00 | 1,350,719,400 | 0 |
| 21-Oct-2022 | 208.00 | 212.00 | 200.00 | 200.00 | 757,002,500 | 0 |
| 20-Oct-2022 | 204.00 | 216.00 | 202.00 | 206.00 | 1,457,661,900 | 0 |
| 19-Oct-2022 | 208.00 | 210.00 | 202.00 | 204.00 | 469,606,700 | 0 |
| 18-Oct-2022 | 212.00 | 216.00 | 204.00 | 206.00 | 633,648,100 | 0 |
| 17-Oct-2022 | 202.00 | 220.00 | 200.00 | 208.00 | 1,004,378,600 | 0 |
| 14-Oct-2022 | 218.00 | 220.00 | 202.00 | 202.00 | 820,686,500 | 0 |
| 13-Oct-2022 | 218.00 | 226.00 | 212.00 | 212.00 | 681,890,600 | 0 |
| 12-Oct-2022 | 226.00 | 230.00 | 216.00 | 218.00 | 723,078,400 | 0 |
| 11-Oct-2022 | 244.00 | 244.00 | 228.00 | 228.00 | 663,946,000 | 0 |
| 10-Oct-2022 | 240.00 | 244.00 | 238.00 | 242.00 | 207,344,500 | 0 |
| 07-Oct-2022 | 246.00 | 254.00 | 240.00 | 244.00 | 362,853,000 | 0 |
| 06-Oct-2022 | 246.00 | 254.00 | 244.00 | 246.00 | 927,469,300 | 0 |
| 05-Oct-2022 | 240.00 | 244.00 | 236.00 | 242.00 | 585,580,100 | 0 |
| 04-Oct-2022 | 240.00 | 244.00 | 236.00 | 238.00 | 549,085,500 | 0 |
| 03-Oct-2022 | 244.00 | 246.00 | 236.00 | 238.00 | 616,023,400 | 0 |
| 30-Sep-2022 | 250.00 | 254.00 | 240.00 | 246.00 | 803,170,900 | 0 |
| 29-Sep-2022 | 262.00 | 264.00 | 248.00 | 250.00 | 296,437,700 | 0 |
| 28-Sep-2022 | 252.00 | 266.00 | 244.00 | 258.00 | 658,985,500 | 0 |
| 27-Sep-2022 | 256.00 | 258.00 | 250.00 | 252.00 | 409,587,600 | 0 |
| 26-Sep-2022 | 258.00 | 260.00 | 248.00 | 256.00 | 769,370,300 | 0 |
| 23-Sep-2022 | 264.00 | 266.00 | 260.00 | 264.00 | 323,786,500 | 0 |
| 22-Sep-2022 | 260.00 | 264.00 | 256.00 | 264.00 | 316,075,300 | 0 |
| 21-Sep-2022 | 268.00 | 272.00 | 256.00 | 264.00 | 478,347,600 | 0 |
| 20-Sep-2022 | 244.00 | 268.00 | 244.00 | 266.00 | 1,631,009,500 | 0 |
| 19-Sep-2022 | 248.00 | 248.00 | 234.00 | 242.00 | 1,180,390,700 | 0 |
| 16-Sep-2022 | 266.00 | 266.00 | 248.00 | 248.00 | 1,907,902,100 | 0 |
| 15-Sep-2022 | 274.00 | 276.00 | 266.00 | 266.00 | 1,309,751,800 | 0 |
| 14-Sep-2022 | 272.00 | 278.00 | 268.00 | 272.00 | 942,221,600 | 0 |
| 13-Sep-2022 | 280.00 | 284.00 | 276.00 | 276.00 | 646,000,200 | 0 |
| 12-Sep-2022 | 284.00 | 286.00 | 276.00 | 278.00 | 722,425,300 | 0 |
| 09-Sep-2022 | 288.00 | 290.00 | 278.00 | 282.00 | 722,741,900 | 0 |
| 08-Sep-2022 | 286.00 | 292.00 | 284.00 | 286.00 | 1,297,537,200 | 0 |
| 07-Sep-2022 | 282.00 | 294.00 | 280.00 | 282.00 | 1,078,750,900 | 0 |
| 06-Sep-2022 | 286.00 | 290.00 | 282.00 | 282.00 | 418,847,200 | 0 |
| 05-Sep-2022 | 284.00 | 292.00 | 280.00 | 282.00 | 551,653,400 | 0 |
| 02-Sep-2022 | 292.00 | 298.00 | 284.00 | 284.00 | 569,390,900 | 0 |
| 01-Sep-2022 | 300.00 | 300.00 | 288.00 | 290.00 | 604,813,200 | 0 |
| 31-Aug-2022 | 316.00 | 316.00 | 302.00 | 302.00 | 1,150,395,400 | 0 |
| 30-Aug-2022 | 320.00 | 334.00 | 314.00 | 324.00 | 569,989,200 | 0 |
| 29-Aug-2022 | 302.00 | 320.00 | 300.00 | 320.00 | 452,164,000 | 0 |
| 26-Aug-2022 | 326.00 | 330.00 | 318.00 | 318.00 | 307,009,800 | 0 |
| 25-Aug-2022 | 328.00 | 332.00 | 320.00 | 326.00 | 359,738,000 | 0 |
| 24-Aug-2022 | 330.00 | 334.00 | 324.00 | 328.00 | 317,306,600 | 0 |
| 23-Aug-2022 | 322.00 | 336.00 | 322.00 | 326.00 | 533,231,400 | 0 |
| 22-Aug-2022 | 332.00 | 332.00 | 316.00 | 320.00 | 731,674,300 | 0 |
| 19-Aug-2022 | 334.00 | 344.00 | 332.00 | 334.00 | 819,289,600 | 0 |
| 18-Aug-2022 | 326.00 | 340.00 | 316.00 | 334.00 | 1,467,786,100 | 0 |
| 16-Aug-2022 | 292.00 | 326.00 | 292.00 | 324.00 | 1,630,048,400 | 0 |
| 15-Aug-2022 | 292.00 | 298.00 | 288.00 | 294.00 | 324,300,800 | 0 |
| 12-Aug-2022 | 298.00 | 298.00 | 290.00 | 292.00 | 281,931,400 | 0 |
| 11-Aug-2022 | 290.00 | 300.00 | 288.00 | 296.00 | 759,510,500 | 0 |