| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 294.00 | 344.00 | 288.00 | 344.00 | 372,582,500 | 0 |
| 25-Oct-2022 | 292.00 | 298.00 | 286.00 | 294.00 | 64,777,100 | 0 |
| 24-Oct-2022 | 286.00 | 298.00 | 284.00 | 292.00 | 125,934,900 | 0 |
| 21-Oct-2022 | 286.00 | 292.00 | 282.00 | 286.00 | 49,589,800 | 0 |
| 20-Oct-2022 | 290.00 | 292.00 | 282.00 | 286.00 | 74,232,600 | 0 |
| 19-Oct-2022 | 268.00 | 282.00 | 264.00 | 282.00 | 48,200,400 | 0 |
| 18-Oct-2022 | 266.00 | 272.00 | 262.00 | 266.00 | 25,440,700 | 0 |
| 17-Oct-2022 | 274.00 | 276.00 | 256.00 | 266.00 | 32,574,100 | 0 |
| 14-Oct-2022 | 266.00 | 270.00 | 264.00 | 270.00 | 40,485,100 | 0 |
| 13-Oct-2022 | 264.00 | 276.00 | 262.00 | 264.00 | 28,385,700 | 0 |
| 12-Oct-2022 | 276.00 | 276.00 | 260.00 | 264.00 | 65,006,600 | 0 |
| 11-Oct-2022 | 290.00 | 294.00 | 276.00 | 278.00 | 56,041,400 | 0 |
| 10-Oct-2022 | 284.00 | 296.00 | 280.00 | 290.00 | 108,901,900 | 0 |
| 07-Oct-2022 | 272.00 | 286.00 | 270.00 | 284.00 | 75,001,700 | 0 |
| 06-Oct-2022 | 280.00 | 280.00 | 264.00 | 272.00 | 39,918,800 | 0 |
| 05-Oct-2022 | 278.00 | 282.00 | 270.00 | 270.00 | 68,325,800 | 0 |
| 04-Oct-2022 | 272.00 | 278.00 | 268.00 | 272.00 | 43,221,300 | 0 |
| 03-Oct-2022 | 258.00 | 274.00 | 258.00 | 270.00 | 62,590,000 | 0 |
| 30-Sep-2022 | 256.00 | 262.00 | 240.00 | 256.00 | 49,437,900 | 0 |
| 29-Sep-2022 | 262.00 | 268.00 | 254.00 | 254.00 | 37,106,900 | 0 |
| 28-Sep-2022 | 270.00 | 270.00 | 254.00 | 262.00 | 42,577,100 | 0 |
| 27-Sep-2022 | 268.00 | 270.00 | 256.00 | 264.00 | 53,988,500 | 0 |
| 26-Sep-2022 | 280.00 | 280.00 | 260.00 | 270.00 | 80,992,600 | 0 |
| 23-Sep-2022 | 266.00 | 284.00 | 262.00 | 278.00 | 118,561,300 | 0 |
| 22-Sep-2022 | 272.00 | 272.00 | 262.00 | 266.00 | 34,305,700 | 0 |
| 21-Sep-2022 | 278.00 | 280.00 | 262.00 | 272.00 | 80,793,400 | 0 |
| 20-Sep-2022 | 256.00 | 278.00 | 250.00 | 278.00 | 116,029,500 | 0 |
| 19-Sep-2022 | 268.00 | 268.00 | 250.00 | 254.00 | 103,991,700 | 0 |
| 16-Sep-2022 | 286.00 | 286.00 | 266.00 | 268.00 | 153,086,900 | 0 |
| 15-Sep-2022 | 290.00 | 294.00 | 286.00 | 286.00 | 39,312,000 | 0 |
| 14-Sep-2022 | 290.00 | 294.00 | 282.00 | 290.00 | 66,946,400 | 0 |
| 13-Sep-2022 | 294.00 | 298.00 | 288.00 | 290.00 | 81,169,200 | 0 |
| 12-Sep-2022 | 284.00 | 294.00 | 280.00 | 294.00 | 91,581,000 | 0 |
| 09-Sep-2022 | 292.00 | 294.00 | 280.00 | 284.00 | 60,204,400 | 0 |
| 08-Sep-2022 | 296.00 | 306.00 | 286.00 | 292.00 | 265,791,100 | 0 |
| 07-Sep-2022 | 286.00 | 298.00 | 276.00 | 294.00 | 249,498,100 | 0 |
| 06-Sep-2022 | 276.00 | 286.00 | 272.00 | 284.00 | 148,383,500 | 0 |
| 05-Sep-2022 | 266.00 | 278.00 | 260.00 | 274.00 | 161,952,700 | 0 |
| 02-Sep-2022 | 260.00 | 270.00 | 254.00 | 264.00 | 145,396,600 | 0 |
| 01-Sep-2022 | 264.00 | 264.00 | 254.00 | 258.00 | 54,886,000 | 0 |
| 31-Aug-2022 | 252.00 | 266.00 | 246.00 | 260.00 | 147,571,100 | 0 |
| 30-Aug-2022 | 260.00 | 270.00 | 252.00 | 252.00 | 168,269,400 | 0 |
| 29-Aug-2022 | 240.00 | 264.00 | 234.00 | 260.00 | 273,761,500 | 0 |
| 26-Aug-2022 | 234.00 | 248.00 | 232.00 | 244.00 | 393,171,600 | 0 |
| 25-Aug-2022 | 226.00 | 238.00 | 218.00 | 232.00 | 474,668,600 | 0 |
| 24-Aug-2022 | 238.00 | 244.00 | 220.00 | 222.00 | 337,436,200 | 0 |
| 23-Aug-2022 | 250.00 | 260.00 | 234.00 | 236.00 | 258,490,900 | 0 |
| 22-Aug-2022 | 270.00 | 270.00 | 250.00 | 250.00 | 208,256,200 | 0 |
| 19-Aug-2022 | 286.00 | 288.00 | 264.00 | 268.00 | 145,690,000 | 0 |
| 18-Aug-2022 | 278.00 | 292.00 | 276.00 | 282.00 | 83,983,900 | 0 |
| 16-Aug-2022 | 286.00 | 290.00 | 274.00 | 276.00 | 92,895,900 | 0 |
| 15-Aug-2022 | 280.00 | 294.00 | 276.00 | 284.00 | 136,255,500 | 0 |
| 12-Aug-2022 | 284.00 | 288.00 | 276.00 | 280.00 | 55,541,700 | 0 |
| 11-Aug-2022 | 278.00 | 298.00 | 278.00 | 284.00 | 188,486,600 | 0 |
| 10-Aug-2022 | 280.00 | 286.00 | 270.00 | 276.00 | 102,072,000 | 0 |
| 09-Aug-2022 | 270.00 | 290.00 | 268.00 | 282.00 | 181,796,600 | 0 |
| 08-Aug-2022 | 266.00 | 276.00 | 264.00 | 268.00 | 38,263,000 | 0 |
| 05-Aug-2022 | 264.00 | 276.00 | 262.00 | 266.00 | 55,009,100 | 0 |
| 04-Aug-2022 | 270.00 | 274.00 | 260.00 | 264.00 | 41,102,600 | 0 |
| 03-Aug-2022 | 282.00 | 284.00 | 266.00 | 268.00 | 125,193,300 | 0 |
| 02-Aug-2022 | 270.00 | 282.00 | 258.00 | 282.00 | 82,007,400 | 0 |
| 01-Aug-2022 | 282.00 | 284.00 | 264.00 | 270.00 | 85,352,300 | 0 |
| 29-Jul-2022 | 284.00 | 288.00 | 276.00 | 280.00 | 55,887,500 | 0 |
| 28-Jul-2022 | 276.00 | 290.00 | 276.00 | 284.00 | 116,249,700 | 0 |
| 27-Jul-2022 | 296.00 | 296.00 | 276.00 | 276.00 | 161,479,300 | 0 |
| 26-Jul-2022 | 294.00 | 306.00 | 280.00 | 296.00 | 398,135,100 | 0 |
| 25-Jul-2022 | 254.00 | 292.00 | 246.00 | 290.00 | 299,045,300 | 0 |
| 22-Jul-2022 | 234.00 | 262.00 | 234.00 | 252.00 | 280,318,600 | 0 |
| 21-Jul-2022 | 236.00 | 244.00 | 232.00 | 234.00 | 38,555,900 | 0 |
| 20-Jul-2022 | 228.00 | 238.00 | 228.00 | 234.00 | 24,270,200 | 0 |
| 19-Jul-2022 | 220.00 | 230.00 | 220.00 | 228.00 | 18,674,400 | 0 |
| 18-Jul-2022 | 222.00 | 230.00 | 220.00 | 220.00 | 13,803,100 | 0 |
| 15-Jul-2022 | 232.00 | 232.00 | 218.00 | 222.00 | 31,683,500 | 0 |
| 14-Jul-2022 | 228.00 | 234.00 | 228.00 | 230.00 | 13,535,700 | 0 |
| 13-Jul-2022 | 238.00 | 238.00 | 226.00 | 228.00 | 33,361,000 | 0 |
| 12-Jul-2022 | 246.00 | 254.00 | 236.00 | 236.00 | 93,765,900 | 0 |
| 11-Jul-2022 | 234.00 | 246.00 | 224.00 | 244.00 | 69,001,000 | 0 |
| 08-Jul-2022 | 234.00 | 238.00 | 226.00 | 230.00 | 44,501,100 | 0 |
| 07-Jul-2022 | 218.00 | 234.00 | 216.00 | 232.00 | 49,137,900 | 0 |
| 06-Jul-2022 | 226.00 | 230.00 | 216.00 | 220.00 | 44,527,600 | 0 |
| 05-Jul-2022 | 222.00 | 230.00 | 222.00 | 228.00 | 47,480,100 | 0 |
| 04-Jul-2022 | 224.00 | 226.00 | 208.00 | 220.00 | 80,395,700 | 0 |
| 01-Jul-2022 | 220.00 | 234.00 | 218.00 | 222.00 | 74,367,200 | 0 |
| 30-Jun-2022 | 232.00 | 240.00 | 222.00 | 222.00 | 92,510,800 | 0 |
| 29-Jun-2022 | 250.00 | 252.00 | 234.00 | 234.00 | 93,280,200 | 0 |
| 28-Jun-2022 | 252.00 | 254.00 | 246.00 | 248.00 | 31,138,200 | 0 |
| 27-Jun-2022 | 252.00 | 258.00 | 244.00 | 248.00 | 45,903,400 | 0 |
| 24-Jun-2022 | 244.00 | 256.00 | 240.00 | 252.00 | 64,741,600 | 0 |
| 23-Jun-2022 | 262.00 | 264.00 | 246.00 | 246.00 | 132,323,300 | 0 |
| 22-Jun-2022 | 286.00 | 286.00 | 264.00 | 264.00 | 138,936,400 | 0 |
| 21-Jun-2022 | 286.00 | 288.00 | 280.00 | 282.00 | 71,587,900 | 0 |
| 20-Jun-2022 | 280.00 | 288.00 | 272.00 | 282.00 | 58,280,500 | 0 |
| 17-Jun-2022 | 290.00 | 302.00 | 276.00 | 280.00 | 200,889,700 | 0 |
| 16-Jun-2022 | 294.00 | 306.00 | 286.00 | 290.00 | 204,356,700 | 0 |
| 15-Jun-2022 | 320.00 | 320.00 | 286.00 | 292.00 | 231,212,500 | 0 |
| 14-Jun-2022 | 270.00 | 304.00 | 268.00 | 300.00 | 404,480,200 | 0 |
| 13-Jun-2022 | 270.00 | 290.00 | 264.00 | 270.00 | 200,198,900 | 0 |
| 10-Jun-2022 | 268.00 | 284.00 | 264.00 | 282.00 | 134,305,900 | 0 |
| 09-Jun-2022 | 334.00 | 334.00 | 274.00 | 274.00 | 497,693,500 | 0 |
| 08-Jun-2022 | 302.00 | 314.00 | 278.00 | 294.00 | 620,046,700 | 0 |