| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 446.00 | 446.00 | 414.00 | 416.00 | 32,886,300 | 0 |
| 25-Oct-2022 | 448.00 | 466.00 | 432.00 | 442.00 | 38,657,000 | 0 |
| 24-Oct-2022 | 404.00 | 462.00 | 402.00 | 448.00 | 96,829,700 | 0 |
| 21-Oct-2022 | 380.00 | 422.00 | 372.00 | 396.00 | 69,081,000 | 0 |
| 20-Oct-2022 | 312.00 | 386.00 | 312.00 | 378.00 | 51,082,800 | 0 |
| 19-Oct-2022 | 308.00 | 314.00 | 304.00 | 312.00 | 5,550,900 | 0 |
| 18-Oct-2022 | 310.00 | 314.00 | 306.00 | 308.00 | 2,337,400 | 0 |
| 17-Oct-2022 | 314.00 | 316.00 | 306.00 | 308.00 | 5,022,200 | 0 |
| 14-Oct-2022 | 320.00 | 322.00 | 312.00 | 314.00 | 6,983,100 | 0 |
| 13-Oct-2022 | 308.00 | 320.00 | 306.00 | 314.00 | 7,668,900 | 0 |
| 12-Oct-2022 | 314.00 | 318.00 | 304.00 | 308.00 | 4,933,800 | 0 |
| 11-Oct-2022 | 308.00 | 322.00 | 302.00 | 314.00 | 4,173,800 | 0 |
| 10-Oct-2022 | 312.00 | 312.00 | 304.00 | 308.00 | 4,423,100 | 0 |
| 07-Oct-2022 | 312.00 | 316.00 | 302.00 | 312.00 | 4,496,200 | 0 |
| 06-Oct-2022 | 306.00 | 316.00 | 302.00 | 312.00 | 5,081,700 | 0 |
| 05-Oct-2022 | 306.00 | 308.00 | 304.00 | 304.00 | 3,200,900 | 0 |
| 04-Oct-2022 | 300.00 | 306.00 | 300.00 | 304.00 | 1,449,000 | 0 |
| 03-Oct-2022 | 294.00 | 302.00 | 294.00 | 298.00 | 2,536,500 | 0 |
| 30-Sep-2022 | 296.00 | 300.00 | 282.00 | 296.00 | 6,727,700 | 0 |
| 29-Sep-2022 | 310.00 | 316.00 | 294.00 | 296.00 | 17,465,100 | 0 |
| 28-Sep-2022 | 320.00 | 326.00 | 310.00 | 310.00 | 9,921,300 | 0 |
| 27-Sep-2022 | 314.00 | 320.00 | 312.00 | 316.00 | 3,151,200 | 0 |
| 26-Sep-2022 | 322.00 | 328.00 | 308.00 | 314.00 | 10,525,100 | 0 |
| 23-Sep-2022 | 306.00 | 342.00 | 304.00 | 322.00 | 27,411,200 | 0 |
| 22-Sep-2022 | 306.00 | 308.00 | 302.00 | 306.00 | 2,254,500 | 0 |
| 21-Sep-2022 | 310.00 | 312.00 | 300.00 | 306.00 | 5,310,000 | 0 |
| 20-Sep-2022 | 308.00 | 316.00 | 306.00 | 310.00 | 5,885,100 | 0 |
| 19-Sep-2022 | 302.00 | 310.00 | 302.00 | 308.00 | 3,802,900 | 0 |
| 16-Sep-2022 | 306.00 | 306.00 | 300.00 | 302.00 | 2,784,200 | 0 |
| 15-Sep-2022 | 302.00 | 308.00 | 302.00 | 304.00 | 2,860,900 | 0 |
| 14-Sep-2022 | 300.00 | 308.00 | 292.00 | 302.00 | 3,495,000 | 0 |
| 13-Sep-2022 | 306.00 | 306.00 | 300.00 | 300.00 | 2,537,600 | 0 |
| 12-Sep-2022 | 294.00 | 306.00 | 292.00 | 304.00 | 3,074,300 | 0 |
| 09-Sep-2022 | 292.00 | 294.00 | 290.00 | 292.00 | 1,305,500 | 0 |
| 08-Sep-2022 | 296.00 | 298.00 | 290.00 | 292.00 | 3,609,500 | 0 |
| 07-Sep-2022 | 294.00 | 294.00 | 290.00 | 294.00 | 2,320,100 | 0 |
| 06-Sep-2022 | 296.00 | 296.00 | 286.00 | 294.00 | 6,300,100 | 0 |
| 05-Sep-2022 | 300.00 | 300.00 | 296.00 | 296.00 | 5,732,900 | 0 |
| 02-Sep-2022 | 302.00 | 304.00 | 300.00 | 300.00 | 2,678,800 | 0 |
| 01-Sep-2022 | 308.00 | 308.00 | 300.00 | 302.00 | 1,421,000 | 0 |
| 31-Aug-2022 | 304.00 | 306.00 | 300.00 | 306.00 | 1,620,100 | 0 |
| 30-Aug-2022 | 302.00 | 304.00 | 298.00 | 304.00 | 2,523,100 | 0 |
| 29-Aug-2022 | 306.00 | 306.00 | 300.00 | 304.00 | 1,532,400 | 0 |
| 26-Aug-2022 | 308.00 | 310.00 | 304.00 | 306.00 | 1,097,900 | 0 |
| 25-Aug-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 2,531,900 | 0 |
| 24-Aug-2022 | 310.00 | 312.00 | 306.00 | 308.00 | 4,261,600 | 0 |
| 23-Aug-2022 | 316.00 | 316.00 | 304.00 | 310.00 | 6,197,300 | 0 |
| 22-Aug-2022 | 308.00 | 318.00 | 292.00 | 312.00 | 12,981,100 | 0 |
| 19-Aug-2022 | 308.00 | 312.00 | 304.00 | 308.00 | 1,050,800 | 0 |
| 18-Aug-2022 | 310.00 | 310.00 | 304.00 | 308.00 | 3,897,400 | 0 |
| 16-Aug-2022 | 314.00 | 314.00 | 298.00 | 310.00 | 5,883,600 | 0 |
| 15-Aug-2022 | 316.00 | 320.00 | 310.00 | 312.00 | 6,163,900 | 0 |
| 12-Aug-2022 | 320.00 | 320.00 | 312.00 | 316.00 | 3,000,100 | 0 |
| 11-Aug-2022 | 320.00 | 324.00 | 310.00 | 318.00 | 9,276,000 | 0 |
| 10-Aug-2022 | 324.00 | 326.00 | 320.00 | 320.00 | 15,240,800 | 0 |
| 09-Aug-2022 | 324.00 | 324.00 | 320.00 | 324.00 | 8,312,900 | 0 |
| 08-Aug-2022 | 324.00 | 342.00 | 320.00 | 324.00 | 23,618,800 | 0 |
| 05-Aug-2022 | 322.00 | 328.00 | 316.00 | 324.00 | 9,244,100 | 0 |
| 04-Aug-2022 | 318.00 | 324.00 | 314.00 | 320.00 | 12,226,200 | 0 |
| 03-Aug-2022 | 314.00 | 330.00 | 310.00 | 318.00 | 25,353,500 | 0 |
| 02-Aug-2022 | 316.00 | 320.00 | 310.00 | 314.00 | 6,760,700 | 0 |
| 01-Aug-2022 | 304.00 | 322.00 | 304.00 | 316.00 | 13,561,200 | 0 |
| 29-Jul-2022 | 292.00 | 328.00 | 292.00 | 304.00 | 34,005,100 | 0 |
| 28-Jul-2022 | 286.00 | 292.00 | 284.00 | 292.00 | 4,065,600 | 0 |
| 27-Jul-2022 | 288.00 | 294.00 | 286.00 | 286.00 | 3,771,900 | 0 |
| 26-Jul-2022 | 284.00 | 292.00 | 282.00 | 288.00 | 11,998,200 | 0 |
| 25-Jul-2022 | 292.00 | 296.00 | 286.00 | 288.00 | 5,676,400 | 0 |
| 22-Jul-2022 | 292.00 | 308.00 | 288.00 | 290.00 | 16,060,500 | 0 |
| 21-Jul-2022 | 284.00 | 298.00 | 282.00 | 292.00 | 11,285,900 | 0 |
| 20-Jul-2022 | 280.00 | 286.00 | 280.00 | 282.00 | 2,132,700 | 0 |
| 19-Jul-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 1,298,200 | 0 |
| 18-Jul-2022 | 282.00 | 286.00 | 278.00 | 278.00 | 2,635,500 | 0 |
| 15-Jul-2022 | 280.00 | 286.00 | 278.00 | 282.00 | 2,777,500 | 0 |
| 14-Jul-2022 | 282.00 | 288.00 | 278.00 | 278.00 | 5,300,600 | 0 |
| 13-Jul-2022 | 280.00 | 286.00 | 276.00 | 282.00 | 3,885,300 | 0 |
| 12-Jul-2022 | 284.00 | 286.00 | 274.00 | 276.00 | 2,365,500 | 0 |
| 11-Jul-2022 | 284.00 | 300.00 | 274.00 | 284.00 | 14,114,300 | 0 |
| 08-Jul-2022 | 272.00 | 288.00 | 272.00 | 284.00 | 7,544,000 | 0 |
| 07-Jul-2022 | 266.00 | 270.00 | 260.00 | 268.00 | 1,052,600 | 0 |
| 06-Jul-2022 | 272.00 | 272.00 | 262.00 | 266.00 | 7,413,500 | 0 |
| 05-Jul-2022 | 268.00 | 272.00 | 264.00 | 272.00 | 4,468,800 | 0 |
| 04-Jul-2022 | 272.00 | 272.00 | 258.00 | 268.00 | 12,277,500 | 0 |
| 01-Jul-2022 | 282.00 | 290.00 | 270.00 | 272.00 | 9,182,300 | 0 |
| 30-Jun-2022 | 286.00 | 290.00 | 282.00 | 288.00 | 8,561,000 | 0 |
| 29-Jun-2022 | 282.00 | 290.00 | 282.00 | 286.00 | 5,091,900 | 0 |
| 28-Jun-2022 | 280.00 | 288.00 | 280.00 | 282.00 | 5,641,400 | 0 |
| 27-Jun-2022 | 280.00 | 296.00 | 280.00 | 284.00 | 17,587,800 | 0 |
| 24-Jun-2022 | 272.00 | 284.00 | 270.00 | 280.00 | 8,752,000 | 0 |
| 23-Jun-2022 | 278.00 | 278.00 | 264.00 | 272.00 | 9,805,100 | 0 |
| 22-Jun-2022 | 282.00 | 290.00 | 272.00 | 274.00 | 11,288,300 | 0 |
| 21-Jun-2022 | 268.00 | 286.00 | 266.00 | 284.00 | 16,433,500 | 0 |
| 20-Jun-2022 | 268.00 | 272.00 | 264.00 | 268.00 | 6,533,900 | 0 |
| 17-Jun-2022 | 260.00 | 270.00 | 260.00 | 268.00 | 4,649,000 | 0 |
| 16-Jun-2022 | 270.00 | 284.00 | 264.00 | 268.00 | 8,992,600 | 0 |
| 15-Jun-2022 | 274.00 | 278.00 | 264.00 | 268.00 | 6,474,600 | 0 |
| 14-Jun-2022 | 270.00 | 282.00 | 262.00 | 278.00 | 20,009,700 | 0 |
| 13-Jun-2022 | 300.00 | 308.00 | 280.00 | 280.00 | 49,745,600 | 0 |
| 10-Jun-2022 | 278.00 | 316.00 | 276.00 | 300.00 | 80,482,900 | 0 |
| 09-Jun-2022 | 278.00 | 282.00 | 270.00 | 278.00 | 11,604,400 | 0 |
| 08-Jun-2022 | 262.00 | 284.00 | 262.00 | 278.00 | 23,327,800 | 0 |