| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 384.00 | 394.00 | 382.00 | 388.00 | 27,442,500 | 0 |
| 25-Oct-2022 | 386.00 | 390.00 | 380.00 | 380.00 | 32,568,700 | 0 |
| 24-Oct-2022 | 390.00 | 394.00 | 386.00 | 386.00 | 23,587,700 | 0 |
| 21-Oct-2022 | 392.00 | 398.00 | 386.00 | 386.00 | 19,978,500 | 0 |
| 20-Oct-2022 | 384.00 | 392.00 | 384.00 | 390.00 | 20,958,900 | 0 |
| 19-Oct-2022 | 396.00 | 404.00 | 380.00 | 382.00 | 65,892,600 | 0 |
| 18-Oct-2022 | 412.00 | 418.00 | 392.00 | 398.00 | 44,086,700 | 0 |
| 17-Oct-2022 | 412.00 | 412.00 | 400.00 | 410.00 | 33,877,400 | 0 |
| 14-Oct-2022 | 402.00 | 414.00 | 402.00 | 410.00 | 51,993,000 | 0 |
| 13-Oct-2022 | 402.00 | 404.00 | 398.00 | 402.00 | 27,795,600 | 0 |
| 12-Oct-2022 | 392.00 | 398.00 | 388.00 | 394.00 | 22,578,100 | 0 |
| 11-Oct-2022 | 390.00 | 398.00 | 390.00 | 390.00 | 21,469,200 | 0 |
| 10-Oct-2022 | 402.00 | 402.00 | 386.00 | 390.00 | 32,679,500 | 0 |
| 07-Oct-2022 | 404.00 | 404.00 | 396.00 | 402.00 | 21,648,000 | 0 |
| 06-Oct-2022 | 396.00 | 410.00 | 396.00 | 402.00 | 36,390,500 | 0 |
| 05-Oct-2022 | 398.00 | 406.00 | 394.00 | 396.00 | 53,055,700 | 0 |
| 04-Oct-2022 | 382.00 | 396.00 | 380.00 | 396.00 | 44,993,800 | 0 |
| 03-Oct-2022 | 376.00 | 390.00 | 372.00 | 378.00 | 28,985,800 | 0 |
| 30-Sep-2022 | 394.00 | 394.00 | 370.00 | 376.00 | 71,933,500 | 0 |
| 29-Sep-2022 | 398.00 | 408.00 | 390.00 | 390.00 | 77,528,800 | 0 |
| 28-Sep-2022 | 424.00 | 432.00 | 398.00 | 398.00 | 54,031,900 | 0 |
| 27-Sep-2022 | 416.00 | 428.00 | 416.00 | 426.00 | 36,221,800 | 0 |
| 26-Sep-2022 | 426.00 | 426.00 | 412.00 | 416.00 | 53,142,400 | 0 |
| 23-Sep-2022 | 430.00 | 436.00 | 424.00 | 428.00 | 34,427,800 | 0 |
| 22-Sep-2022 | 428.00 | 438.00 | 422.00 | 434.00 | 61,096,500 | 0 |
| 21-Sep-2022 | 424.00 | 428.00 | 412.00 | 426.00 | 52,627,300 | 0 |
| 20-Sep-2022 | 460.00 | 460.00 | 420.00 | 422.00 | 51,163,900 | 0 |
| 19-Sep-2022 | 430.00 | 440.00 | 410.00 | 420.00 | 107,743,100 | 0 |
| 16-Sep-2022 | 444.00 | 446.00 | 422.00 | 428.00 | 129,657,300 | 0 |
| 15-Sep-2022 | 424.00 | 448.00 | 424.00 | 442.00 | 180,605,300 | 0 |
| 14-Sep-2022 | 420.00 | 424.00 | 414.00 | 422.00 | 42,832,400 | 0 |
| 13-Sep-2022 | 428.00 | 434.00 | 420.00 | 426.00 | 63,678,800 | 0 |
| 12-Sep-2022 | 428.00 | 444.00 | 426.00 | 428.00 | 153,402,100 | 0 |
| 09-Sep-2022 | 414.00 | 426.00 | 404.00 | 426.00 | 121,736,100 | 0 |
| 08-Sep-2022 | 416.00 | 428.00 | 410.00 | 412.00 | 104,308,200 | 0 |
| 07-Sep-2022 | 420.00 | 424.00 | 406.00 | 412.00 | 77,902,100 | 0 |
| 06-Sep-2022 | 426.00 | 434.00 | 416.00 | 420.00 | 110,808,100 | 0 |
| 05-Sep-2022 | 430.00 | 434.00 | 410.00 | 422.00 | 216,493,800 | 0 |
| 02-Sep-2022 | 384.00 | 422.00 | 384.00 | 418.00 | 377,184,100 | 0 |
| 01-Sep-2022 | 380.00 | 394.00 | 374.00 | 382.00 | 99,230,200 | 0 |
| 31-Aug-2022 | 378.00 | 380.00 | 372.00 | 376.00 | 27,673,600 | 0 |
| 30-Aug-2022 | 384.00 | 388.00 | 378.00 | 378.00 | 55,971,800 | 0 |
| 29-Aug-2022 | 372.00 | 384.00 | 366.00 | 380.00 | 43,021,000 | 0 |
| 26-Aug-2022 | 380.00 | 386.00 | 374.00 | 378.00 | 51,161,500 | 0 |
| 25-Aug-2022 | 370.00 | 386.00 | 364.00 | 380.00 | 78,368,300 | 0 |
| 24-Aug-2022 | 374.00 | 376.00 | 366.00 | 368.00 | 41,767,900 | 0 |
| 23-Aug-2022 | 360.00 | 378.00 | 358.00 | 372.00 | 59,726,100 | 0 |
| 22-Aug-2022 | 372.00 | 376.00 | 352.00 | 358.00 | 52,035,800 | 0 |
| 19-Aug-2022 | 374.00 | 376.00 | 370.00 | 372.00 | 23,449,100 | 0 |
| 18-Aug-2022 | 368.00 | 378.00 | 368.00 | 370.00 | 33,781,500 | 0 |
| 16-Aug-2022 | 380.00 | 380.00 | 366.00 | 366.00 | 34,821,900 | 0 |
| 15-Aug-2022 | 370.00 | 378.00 | 370.00 | 374.00 | 62,888,300 | 0 |
| 12-Aug-2022 | 372.00 | 374.00 | 366.00 | 370.00 | 31,000,800 | 0 |
| 11-Aug-2022 | 376.00 | 378.00 | 368.00 | 368.00 | 59,296,000 | 0 |
| 10-Aug-2022 | 368.00 | 378.00 | 364.00 | 368.00 | 67,938,200 | 0 |
| 09-Aug-2022 | 370.00 | 374.00 | 362.00 | 364.00 | 59,150,400 | 0 |
| 08-Aug-2022 | 364.00 | 370.00 | 360.00 | 364.00 | 27,941,400 | 0 |
| 05-Aug-2022 | 362.00 | 368.00 | 354.00 | 364.00 | 40,267,400 | 0 |
| 04-Aug-2022 | 378.00 | 380.00 | 358.00 | 362.00 | 83,530,300 | 0 |
| 03-Aug-2022 | 372.00 | 382.00 | 370.00 | 378.00 | 37,553,300 | 0 |
| 02-Aug-2022 | 386.00 | 390.00 | 370.00 | 372.00 | 47,675,500 | 0 |
| 01-Aug-2022 | 394.00 | 398.00 | 384.00 | 386.00 | 60,934,200 | 0 |
| 29-Jul-2022 | 392.00 | 412.00 | 392.00 | 392.00 | 117,786,800 | 0 |
| 28-Jul-2022 | 400.00 | 404.00 | 390.00 | 392.00 | 85,298,900 | 0 |
| 27-Jul-2022 | 378.00 | 402.00 | 370.00 | 398.00 | 136,913,400 | 0 |
| 26-Jul-2022 | 382.00 | 388.00 | 374.00 | 374.00 | 48,449,300 | 0 |
| 25-Jul-2022 | 380.00 | 386.00 | 376.00 | 380.00 | 53,027,900 | 0 |
| 22-Jul-2022 | 370.00 | 384.00 | 364.00 | 376.00 | 60,831,900 | 0 |
| 21-Jul-2022 | 376.00 | 380.00 | 366.00 | 368.00 | 39,400,800 | 0 |
| 20-Jul-2022 | 360.00 | 376.00 | 354.00 | 374.00 | 53,576,200 | 0 |
| 19-Jul-2022 | 334.00 | 354.00 | 332.00 | 352.00 | 33,578,400 | 0 |
| 18-Jul-2022 | 338.00 | 342.00 | 330.00 | 334.00 | 18,946,100 | 0 |
| 15-Jul-2022 | 350.00 | 350.00 | 332.00 | 334.00 | 35,827,700 | 0 |
| 14-Jul-2022 | 362.00 | 364.00 | 348.00 | 350.00 | 37,111,900 | 0 |
| 13-Jul-2022 | 370.00 | 372.00 | 356.00 | 360.00 | 26,583,100 | 0 |
| 12-Jul-2022 | 360.00 | 372.00 | 358.00 | 364.00 | 45,523,900 | 0 |
| 11-Jul-2022 | 360.00 | 370.00 | 354.00 | 356.00 | 30,368,200 | 0 |
| 08-Jul-2022 | 346.00 | 364.00 | 344.00 | 358.00 | 43,932,000 | 0 |
| 07-Jul-2022 | 350.00 | 350.00 | 338.00 | 342.00 | 13,179,800 | 0 |
| 06-Jul-2022 | 348.00 | 350.00 | 336.00 | 340.00 | 24,685,100 | 0 |
| 05-Jul-2022 | 342.00 | 354.00 | 340.00 | 350.00 | 51,940,600 | 0 |
| 04-Jul-2022 | 340.00 | 342.00 | 322.00 | 336.00 | 57,773,600 | 0 |
| 01-Jul-2022 | 350.00 | 356.00 | 330.00 | 336.00 | 62,356,300 | 0 |
| 30-Jun-2022 | 376.00 | 378.00 | 348.00 | 348.00 | 78,081,900 | 0 |
| 29-Jun-2022 | 380.00 | 388.00 | 374.00 | 374.00 | 28,012,300 | 0 |
| 28-Jun-2022 | 382.00 | 388.00 | 374.00 | 380.00 | 43,000,900 | 0 |
| 27-Jun-2022 | 380.00 | 386.00 | 372.00 | 380.00 | 32,570,500 | 0 |
| 24-Jun-2022 | 374.00 | 388.00 | 374.00 | 378.00 | 42,034,900 | 0 |
| 23-Jun-2022 | 390.00 | 394.00 | 370.00 | 372.00 | 59,368,100 | 0 |
| 22-Jun-2022 | 404.00 | 418.00 | 384.00 | 388.00 | 141,231,100 | 0 |
| 21-Jun-2022 | 382.00 | 404.00 | 380.00 | 400.00 | 91,183,900 | 0 |
| 20-Jun-2022 | 372.00 | 380.00 | 364.00 | 374.00 | 42,827,000 | 0 |
| 17-Jun-2022 | 386.00 | 386.00 | 368.00 | 372.00 | 57,656,600 | 0 |
| 16-Jun-2022 | 382.00 | 408.00 | 380.00 | 386.00 | 133,969,100 | 0 |
| 15-Jun-2022 | 382.00 | 386.00 | 356.00 | 376.00 | 82,615,700 | 0 |
| 14-Jun-2022 | 370.00 | 386.00 | 360.00 | 382.00 | 136,287,500 | 0 |
| 13-Jun-2022 | 404.00 | 404.00 | 378.00 | 378.00 | 147,257,900 | 0 |
| 10-Jun-2022 | 418.00 | 422.00 | 404.00 | 406.00 | 90,965,800 | 0 |
| 09-Jun-2022 | 414.00 | 430.00 | 408.00 | 418.00 | 128,862,500 | 0 |
| 08-Jun-2022 | 436.00 | 436.00 | 412.00 | 412.00 | 156,893,200 | 0 |