| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 336.00 | 350.00 | 334.00 | 346.00 | 111,901,200 | 0 |
| 25-Oct-2022 | 332.00 | 338.00 | 326.00 | 336.00 | 79,621,200 | 0 |
| 24-Oct-2022 | 322.00 | 334.00 | 320.00 | 330.00 | 87,876,500 | 0 |
| 21-Oct-2022 | 318.00 | 322.00 | 316.00 | 320.00 | 20,891,200 | 0 |
| 20-Oct-2022 | 312.00 | 318.00 | 310.00 | 318.00 | 30,408,100 | 0 |
| 19-Oct-2022 | 312.00 | 316.00 | 308.00 | 310.00 | 17,527,200 | 0 |
| 18-Oct-2022 | 312.00 | 316.00 | 310.00 | 314.00 | 18,971,200 | 0 |
| 17-Oct-2022 | 316.00 | 316.00 | 306.00 | 312.00 | 32,283,100 | 0 |
| 14-Oct-2022 | 320.00 | 324.00 | 314.00 | 316.00 | 32,903,700 | 0 |
| 13-Oct-2022 | 314.00 | 324.00 | 312.00 | 316.00 | 31,877,200 | 0 |
| 12-Oct-2022 | 320.00 | 320.00 | 312.00 | 314.00 | 40,161,400 | 0 |
| 11-Oct-2022 | 326.00 | 328.00 | 318.00 | 320.00 | 58,741,200 | 0 |
| 10-Oct-2022 | 324.00 | 338.00 | 324.00 | 328.00 | 125,974,700 | 0 |
| 07-Oct-2022 | 322.00 | 326.00 | 320.00 | 322.00 | 23,867,200 | 0 |
| 06-Oct-2022 | 324.00 | 328.00 | 320.00 | 322.00 | 31,355,200 | 0 |
| 05-Oct-2022 | 324.00 | 330.00 | 318.00 | 320.00 | 63,867,400 | 0 |
| 04-Oct-2022 | 320.00 | 324.00 | 316.00 | 324.00 | 55,325,400 | 0 |
| 03-Oct-2022 | 308.00 | 316.00 | 306.00 | 314.00 | 47,174,300 | 0 |
| 30-Sep-2022 | 306.00 | 308.00 | 300.00 | 308.00 | 52,430,400 | 0 |
| 29-Sep-2022 | 308.00 | 318.00 | 304.00 | 306.00 | 66,846,500 | 0 |
| 28-Sep-2022 | 310.00 | 312.00 | 304.00 | 304.00 | 43,282,600 | 0 |
| 27-Sep-2022 | 310.00 | 312.00 | 302.00 | 308.00 | 61,568,900 | 0 |
| 26-Sep-2022 | 330.00 | 330.00 | 310.00 | 310.00 | 166,276,700 | 0 |
| 23-Sep-2022 | 336.00 | 340.00 | 332.00 | 332.00 | 42,298,000 | 0 |
| 22-Sep-2022 | 330.00 | 338.00 | 326.00 | 336.00 | 74,720,900 | 0 |
| 21-Sep-2022 | 326.00 | 338.00 | 318.00 | 336.00 | 94,432,500 | 0 |
| 20-Sep-2022 | 332.00 | 338.00 | 324.00 | 326.00 | 76,934,500 | 0 |
| 19-Sep-2022 | 346.00 | 346.00 | 330.00 | 332.00 | 77,022,500 | 0 |
| 16-Sep-2022 | 348.00 | 348.00 | 340.00 | 342.00 | 78,232,900 | 0 |
| 15-Sep-2022 | 356.00 | 364.00 | 350.00 | 350.00 | 158,278,100 | 0 |
| 14-Sep-2022 | 348.00 | 356.00 | 340.00 | 352.00 | 145,526,100 | 0 |
| 13-Sep-2022 | 358.00 | 364.00 | 350.00 | 350.00 | 205,666,100 | 0 |
| 12-Sep-2022 | 330.00 | 366.00 | 330.00 | 354.00 | 456,808,000 | 0 |
| 09-Sep-2022 | 318.00 | 322.00 | 316.00 | 318.00 | 34,156,100 | 0 |
| 08-Sep-2022 | 326.00 | 326.00 | 314.00 | 318.00 | 62,931,000 | 0 |
| 07-Sep-2022 | 334.00 | 336.00 | 322.00 | 326.00 | 75,264,400 | 0 |
| 06-Sep-2022 | 330.00 | 346.00 | 330.00 | 336.00 | 195,853,900 | 0 |
| 05-Sep-2022 | 322.00 | 332.00 | 320.00 | 328.00 | 89,793,300 | 0 |
| 02-Sep-2022 | 318.00 | 322.00 | 316.00 | 318.00 | 30,792,000 | 0 |
| 01-Sep-2022 | 318.00 | 322.00 | 310.00 | 318.00 | 47,738,000 | 0 |
| 31-Aug-2022 | 322.00 | 324.00 | 316.00 | 318.00 | 47,329,500 | 0 |
| 30-Aug-2022 | 330.00 | 334.00 | 320.00 | 324.00 | 90,021,700 | 0 |
| 29-Aug-2022 | 316.00 | 332.00 | 306.00 | 326.00 | 134,003,700 | 0 |
| 26-Aug-2022 | 318.00 | 342.00 | 316.00 | 322.00 | 399,036,600 | 0 |
| 25-Aug-2022 | 320.00 | 324.00 | 316.00 | 318.00 | 49,283,200 | 0 |
| 24-Aug-2022 | 320.00 | 322.00 | 314.00 | 320.00 | 81,705,800 | 0 |
| 23-Aug-2022 | 304.00 | 326.00 | 300.00 | 318.00 | 219,949,700 | 0 |
| 22-Aug-2022 | 306.00 | 308.00 | 296.00 | 300.00 | 28,518,600 | 0 |
| 19-Aug-2022 | 298.00 | 308.00 | 298.00 | 304.00 | 24,350,900 | 0 |
| 18-Aug-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 13,102,100 | 0 |
| 16-Aug-2022 | 302.00 | 304.00 | 298.00 | 298.00 | 21,825,400 | 0 |
| 15-Aug-2022 | 306.00 | 308.00 | 300.00 | 302.00 | 20,327,400 | 0 |
| 12-Aug-2022 | 304.00 | 310.00 | 304.00 | 306.00 | 22,996,800 | 0 |
| 11-Aug-2022 | 306.00 | 308.00 | 302.00 | 304.00 | 16,176,300 | 0 |
| 10-Aug-2022 | 302.00 | 306.00 | 300.00 | 304.00 | 34,746,200 | 0 |
| 09-Aug-2022 | 306.00 | 308.00 | 302.00 | 302.00 | 15,200,500 | 0 |
| 08-Aug-2022 | 300.00 | 304.00 | 298.00 | 304.00 | 22,219,200 | 0 |
| 05-Aug-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 10,835,100 | 0 |
| 04-Aug-2022 | 302.00 | 304.00 | 300.00 | 300.00 | 15,040,400 | 0 |
| 03-Aug-2022 | 296.00 | 306.00 | 294.00 | 302.00 | 32,602,500 | 0 |
| 02-Aug-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 17,161,100 | 0 |
| 01-Aug-2022 | 302.00 | 306.00 | 298.00 | 300.00 | 18,942,400 | 0 |
| 29-Jul-2022 | 308.00 | 308.00 | 300.00 | 302.00 | 21,810,100 | 0 |
| 28-Jul-2022 | 306.00 | 310.00 | 304.00 | 308.00 | 50,388,700 | 0 |
| 27-Jul-2022 | 302.00 | 306.00 | 298.00 | 304.00 | 29,388,100 | 0 |
| 26-Jul-2022 | 298.00 | 302.00 | 298.00 | 300.00 | 16,254,300 | 0 |
| 25-Jul-2022 | 302.00 | 302.00 | 296.00 | 298.00 | 13,737,800 | 0 |
| 22-Jul-2022 | 298.00 | 302.00 | 294.00 | 300.00 | 22,869,700 | 0 |
| 21-Jul-2022 | 300.00 | 304.00 | 296.00 | 298.00 | 17,393,300 | 0 |
| 20-Jul-2022 | 300.00 | 304.00 | 296.00 | 300.00 | 26,274,200 | 0 |
| 19-Jul-2022 | 292.00 | 298.00 | 292.00 | 296.00 | 29,807,300 | 0 |
| 18-Jul-2022 | 284.00 | 292.00 | 284.00 | 290.00 | 11,426,400 | 0 |
| 15-Jul-2022 | 286.00 | 288.00 | 284.00 | 284.00 | 12,115,700 | 0 |
| 14-Jul-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 9,344,300 | 0 |
| 13-Jul-2022 | 290.00 | 292.00 | 286.00 | 288.00 | 21,288,800 | 0 |
| 12-Jul-2022 | 294.00 | 296.00 | 290.00 | 292.00 | 17,728,900 | 0 |
| 11-Jul-2022 | 292.00 | 294.00 | 290.00 | 294.00 | 14,411,000 | 0 |
| 08-Jul-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 20,695,100 | 0 |
| 07-Jul-2022 | 290.00 | 290.00 | 284.00 | 290.00 | 15,266,700 | 0 |
| 06-Jul-2022 | 284.00 | 290.00 | 282.00 | 290.00 | 29,856,500 | 0 |
| 05-Jul-2022 | 296.00 | 298.00 | 286.00 | 292.00 | 27,491,900 | 0 |
| 04-Jul-2022 | 284.00 | 290.00 | 280.00 | 286.00 | 39,094,300 | 0 |
| 01-Jul-2022 | 300.00 | 302.00 | 284.00 | 284.00 | 50,654,300 | 0 |
| 30-Jun-2022 | 310.00 | 310.00 | 300.00 | 302.00 | 16,088,900 | 0 |
| 29-Jun-2022 | 310.00 | 314.00 | 304.00 | 304.00 | 39,195,400 | 0 |
| 28-Jun-2022 | 302.00 | 312.00 | 302.00 | 308.00 | 44,498,000 | 0 |
| 27-Jun-2022 | 300.00 | 304.00 | 296.00 | 300.00 | 36,208,800 | 0 |
| 24-Jun-2022 | 292.00 | 300.00 | 292.00 | 296.00 | 38,546,300 | 0 |
| 23-Jun-2022 | 306.00 | 306.00 | 288.00 | 292.00 | 74,341,900 | 0 |
| 22-Jun-2022 | 312.00 | 312.00 | 300.00 | 306.00 | 64,710,500 | 0 |
| 21-Jun-2022 | 312.00 | 316.00 | 308.00 | 310.00 | 37,957,200 | 0 |
| 20-Jun-2022 | 310.00 | 312.00 | 300.00 | 310.00 | 86,738,400 | 0 |
| 17-Jun-2022 | 322.00 | 326.00 | 312.00 | 314.00 | 81,976,000 | 0 |
| 16-Jun-2022 | 318.00 | 332.00 | 314.00 | 322.00 | 197,193,500 | 0 |
| 15-Jun-2022 | 322.00 | 330.00 | 306.00 | 312.00 | 94,984,200 | 0 |
| 14-Jun-2022 | 298.00 | 324.00 | 298.00 | 322.00 | 87,750,500 | 0 |
| 13-Jun-2022 | 318.00 | 318.00 | 300.00 | 302.00 | 77,056,100 | 0 |
| 10-Jun-2022 | 340.00 | 340.00 | 316.00 | 318.00 | 67,690,400 | 0 |
| 09-Jun-2022 | 334.00 | 340.00 | 328.00 | 328.00 | 95,915,800 | 0 |
| 08-Jun-2022 | 328.00 | 340.00 | 326.00 | 332.00 | 149,691,300 | 0 |