| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 540.00 | 580.00 | 530.00 | 540.00 | 61,364,100 | 0 |
| 25-Oct-2022 | 500.00 | 520.00 | 500.00 | 510.00 | 14,802,000 | 0 |
| 24-Oct-2022 | 515.00 | 525.00 | 500.00 | 500.00 | 10,576,300 | 0 |
| 21-Oct-2022 | 540.00 | 540.00 | 515.00 | 515.00 | 16,858,700 | 0 |
| 20-Oct-2022 | 500.00 | 540.00 | 498.00 | 540.00 | 44,868,100 | 0 |
| 19-Oct-2022 | 478.00 | 500.00 | 478.00 | 498.00 | 18,624,800 | 0 |
| 18-Oct-2022 | 484.00 | 486.00 | 474.00 | 476.00 | 11,418,900 | 0 |
| 17-Oct-2022 | 484.00 | 488.00 | 474.00 | 484.00 | 11,697,500 | 0 |
| 14-Oct-2022 | 484.00 | 492.00 | 480.00 | 484.00 | 11,715,500 | 0 |
| 13-Oct-2022 | 488.00 | 492.00 | 484.00 | 484.00 | 11,825,100 | 0 |
| 12-Oct-2022 | 494.00 | 496.00 | 482.00 | 488.00 | 21,027,300 | 0 |
| 11-Oct-2022 | 510.00 | 515.00 | 494.00 | 494.00 | 16,940,000 | 0 |
| 10-Oct-2022 | 505.00 | 515.00 | 496.00 | 510.00 | 20,392,800 | 0 |
| 07-Oct-2022 | 510.00 | 510.00 | 498.00 | 505.00 | 19,915,400 | 0 |
| 06-Oct-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 15,346,600 | 0 |
| 05-Oct-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 20,811,800 | 0 |
| 04-Oct-2022 | 498.00 | 505.00 | 492.00 | 498.00 | 17,535,100 | 0 |
| 03-Oct-2022 | 486.00 | 498.00 | 482.00 | 496.00 | 18,790,300 | 0 |
| 30-Sep-2022 | 490.00 | 490.00 | 478.00 | 484.00 | 23,233,400 | 0 |
| 29-Sep-2022 | 482.00 | 490.00 | 480.00 | 488.00 | 29,595,600 | 0 |
| 28-Sep-2022 | 484.00 | 488.00 | 480.00 | 482.00 | 19,072,000 | 0 |
| 27-Sep-2022 | 492.00 | 492.00 | 480.00 | 482.00 | 19,993,500 | 0 |
| 26-Sep-2022 | 498.00 | 500.00 | 482.00 | 492.00 | 12,757,400 | 0 |
| 23-Sep-2022 | 500.00 | 500.00 | 492.00 | 498.00 | 22,245,700 | 0 |
| 22-Sep-2022 | 496.00 | 500.00 | 486.00 | 498.00 | 26,009,100 | 0 |
| 21-Sep-2022 | 490.00 | 494.00 | 484.00 | 490.00 | 27,256,600 | 0 |
| 20-Sep-2022 | 492.00 | 496.00 | 486.00 | 490.00 | 19,665,000 | 0 |
| 19-Sep-2022 | 498.00 | 505.00 | 492.00 | 492.00 | 15,776,500 | 0 |
| 16-Sep-2022 | 505.00 | 510.00 | 492.00 | 498.00 | 18,444,100 | 0 |
| 15-Sep-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 13,155,800 | 0 |
| 14-Sep-2022 | 500.00 | 510.00 | 494.00 | 510.00 | 19,689,100 | 0 |
| 13-Sep-2022 | 500.00 | 510.00 | 496.00 | 500.00 | 15,818,300 | 0 |
| 12-Sep-2022 | 480.00 | 498.00 | 480.00 | 496.00 | 24,126,800 | 0 |
| 09-Sep-2022 | 486.00 | 490.00 | 478.00 | 480.00 | 23,651,400 | 0 |
| 08-Sep-2022 | 490.00 | 494.00 | 482.00 | 482.00 | 10,188,400 | 0 |
| 07-Sep-2022 | 505.00 | 505.00 | 488.00 | 490.00 | 20,439,500 | 0 |
| 06-Sep-2022 | 498.00 | 505.00 | 496.00 | 505.00 | 14,737,000 | 0 |
| 05-Sep-2022 | 496.00 | 505.00 | 490.00 | 498.00 | 23,687,100 | 0 |
| 02-Sep-2022 | 515.00 | 515.00 | 490.00 | 496.00 | 21,054,200 | 0 |
| 01-Sep-2022 | 510.00 | 515.00 | 500.00 | 515.00 | 21,201,800 | 0 |
| 31-Aug-2022 | 515.00 | 520.00 | 500.00 | 505.00 | 19,526,200 | 0 |
| 30-Aug-2022 | 525.00 | 525.00 | 515.00 | 515.00 | 19,029,700 | 0 |
| 29-Aug-2022 | 525.00 | 530.00 | 515.00 | 520.00 | 17,909,500 | 0 |
| 26-Aug-2022 | 535.00 | 545.00 | 525.00 | 540.00 | 21,008,200 | 0 |
| 25-Aug-2022 | 535.00 | 540.00 | 530.00 | 535.00 | 25,344,900 | 0 |
| 24-Aug-2022 | 530.00 | 535.00 | 520.00 | 535.00 | 23,599,200 | 0 |
| 23-Aug-2022 | 515.00 | 530.00 | 515.00 | 525.00 | 20,819,400 | 0 |
| 22-Aug-2022 | 530.00 | 535.00 | 515.00 | 530.00 | 23,078,200 | 0 |
| 19-Aug-2022 | 510.00 | 535.00 | 500.00 | 530.00 | 29,020,200 | 0 |
| 18-Aug-2022 | 530.00 | 535.00 | 510.00 | 510.00 | 18,684,500 | 0 |
| 16-Aug-2022 | 535.00 | 535.00 | 525.00 | 530.00 | 17,057,500 | 0 |
| 15-Aug-2022 | 535.00 | 540.00 | 525.00 | 535.00 | 21,117,700 | 0 |
| 12-Aug-2022 | 535.00 | 540.00 | 525.00 | 535.00 | 14,335,400 | 0 |
| 11-Aug-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 22,066,700 | 0 |
| 10-Aug-2022 | 525.00 | 540.00 | 525.00 | 535.00 | 24,557,100 | 0 |
| 09-Aug-2022 | 540.00 | 540.00 | 525.00 | 525.00 | 20,302,300 | 0 |
| 08-Aug-2022 | 530.00 | 540.00 | 520.00 | 535.00 | 24,159,600 | 0 |
| 05-Aug-2022 | 530.00 | 535.00 | 515.00 | 530.00 | 24,323,900 | 0 |
| 04-Aug-2022 | 530.00 | 535.00 | 520.00 | 525.00 | 24,956,600 | 0 |
| 03-Aug-2022 | 525.00 | 535.00 | 515.00 | 530.00 | 16,941,800 | 0 |
| 02-Aug-2022 | 535.00 | 540.00 | 515.00 | 515.00 | 21,124,500 | 0 |
| 01-Aug-2022 | 540.00 | 555.00 | 530.00 | 535.00 | 23,086,000 | 0 |
| 29-Jul-2022 | 535.00 | 545.00 | 530.00 | 530.00 | 28,445,800 | 0 |
| 28-Jul-2022 | 525.00 | 535.00 | 515.00 | 525.00 | 23,678,500 | 0 |
| 27-Jul-2022 | 510.00 | 525.00 | 510.00 | 520.00 | 21,553,600 | 0 |
| 26-Jul-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 19,624,700 | 0 |
| 25-Jul-2022 | 525.00 | 525.00 | 505.00 | 510.00 | 16,431,700 | 0 |
| 22-Jul-2022 | 505.00 | 525.00 | 500.00 | 525.00 | 20,901,000 | 0 |
| 21-Jul-2022 | 500.00 | 510.00 | 494.00 | 505.00 | 26,415,000 | 0 |
| 20-Jul-2022 | 505.00 | 510.00 | 496.00 | 500.00 | 22,936,800 | 0 |
| 19-Jul-2022 | 500.00 | 515.00 | 494.00 | 500.00 | 20,494,600 | 0 |
| 18-Jul-2022 | 476.00 | 496.00 | 470.00 | 494.00 | 32,073,200 | 0 |
| 15-Jul-2022 | 474.00 | 474.00 | 466.00 | 468.00 | 10,948,000 | 0 |
| 14-Jul-2022 | 478.00 | 478.00 | 470.00 | 470.00 | 14,705,000 | 0 |
| 13-Jul-2022 | 490.00 | 490.00 | 478.00 | 478.00 | 16,635,800 | 0 |
| 12-Jul-2022 | 500.00 | 505.00 | 484.00 | 490.00 | 13,710,700 | 0 |
| 11-Jul-2022 | 500.00 | 515.00 | 492.00 | 498.00 | 20,046,100 | 0 |
| 08-Jul-2022 | 482.00 | 505.00 | 480.00 | 498.00 | 25,156,500 | 0 |
| 07-Jul-2022 | 482.00 | 482.00 | 474.00 | 478.00 | 25,351,500 | 0 |
| 06-Jul-2022 | 488.00 | 488.00 | 476.00 | 478.00 | 16,859,400 | 0 |
| 05-Jul-2022 | 472.00 | 494.00 | 472.00 | 490.00 | 25,462,800 | 0 |
| 04-Jul-2022 | 492.00 | 492.00 | 470.00 | 474.00 | 18,285,200 | 0 |
| 01-Jul-2022 | 496.00 | 496.00 | 490.00 | 490.00 | 21,149,200 | 0 |
| 30-Jun-2022 | 486.00 | 498.00 | 484.00 | 494.00 | 27,003,900 | 0 |
| 29-Jun-2022 | 486.00 | 498.00 | 486.00 | 488.00 | 26,771,800 | 0 |
| 28-Jun-2022 | 490.00 | 490.00 | 482.00 | 486.00 | 19,898,700 | 0 |
| 27-Jun-2022 | 492.00 | 494.00 | 484.00 | 488.00 | 22,634,400 | 0 |
| 24-Jun-2022 | 505.00 | 510.00 | 488.00 | 488.00 | 17,339,500 | 0 |
| 23-Jun-2022 | 498.00 | 505.00 | 490.00 | 505.00 | 18,894,600 | 0 |
| 22-Jun-2022 | 525.00 | 525.00 | 496.00 | 498.00 | 26,554,500 | 0 |
| 21-Jun-2022 | 500.00 | 520.00 | 498.00 | 515.00 | 36,461,900 | 0 |
| 20-Jun-2022 | 490.00 | 498.00 | 490.00 | 498.00 | 32,947,300 | 0 |
| 17-Jun-2022 | 500.00 | 505.00 | 482.00 | 490.00 | 37,064,300 | 0 |
| 16-Jun-2022 | 498.00 | 510.00 | 498.00 | 500.00 | 21,183,400 | 0 |
| 15-Jun-2022 | 515.00 | 515.00 | 498.00 | 498.00 | 6,940,400 | 0 |
| 14-Jun-2022 | 520.00 | 525.00 | 505.00 | 515.00 | 13,086,100 | 0 |
| 13-Jun-2022 | 510.00 | 525.00 | 500.00 | 520.00 | 19,351,800 | 0 |
| 10-Jun-2022 | 550.00 | 555.00 | 525.00 | 530.00 | 21,028,100 | 0 |
| 09-Jun-2022 | 555.00 | 555.00 | 545.00 | 555.00 | 13,718,000 | 0 |
| 08-Jun-2022 | 555.00 | 560.00 | 545.00 | 555.00 | 19,056,600 | 0 |