| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 27-Oct-2022 | 248.00 | 250.00 | 240.00 | 240.00 | 831,200 | 0 |
| 26-Oct-2022 | 240.00 | 254.00 | 240.00 | 248.00 | 515,900 | 0 |
| 25-Oct-2022 | 244.00 | 250.00 | 238.00 | 242.00 | 536,200 | 0 |
| 24-Oct-2022 | 250.00 | 254.00 | 242.00 | 248.00 | 337,900 | 0 |
| 21-Oct-2022 | 256.00 | 258.00 | 248.00 | 248.00 | 688,800 | 0 |
| 20-Oct-2022 | 240.00 | 260.00 | 240.00 | 250.00 | 3,691,500 | 0 |
| 19-Oct-2022 | 280.00 | 310.00 | 258.00 | 258.00 | 10,648,200 | 0 |
| 18-Oct-2022 | 230.00 | 282.00 | 228.00 | 276.00 | 10,291,900 | 0 |
| 17-Oct-2022 | 238.00 | 258.00 | 228.00 | 230.00 | 3,785,900 | 0 |
| 14-Oct-2022 | 256.00 | 256.00 | 240.00 | 240.00 | 1,669,000 | 0 |
| 13-Oct-2022 | 256.00 | 268.00 | 246.00 | 254.00 | 1,197,100 | 0 |
| 12-Oct-2022 | 266.00 | 274.00 | 258.00 | 260.00 | 557,500 | 0 |
| 11-Oct-2022 | 288.00 | 290.00 | 266.00 | 266.00 | 2,171,300 | 0 |
| 10-Oct-2022 | 292.00 | 322.00 | 278.00 | 286.00 | 5,812,700 | 0 |
| 07-Oct-2022 | 266.00 | 318.00 | 254.00 | 290.00 | 12,945,400 | 0 |
| 06-Oct-2022 | 240.00 | 284.00 | 230.00 | 266.00 | 5,562,900 | 0 |
| 05-Oct-2022 | 244.00 | 250.00 | 240.00 | 240.00 | 313,800 | 0 |
| 04-Oct-2022 | 238.00 | 244.00 | 234.00 | 244.00 | 260,000 | 0 |
| 03-Oct-2022 | 232.00 | 246.00 | 232.00 | 236.00 | 385,800 | 0 |
| 30-Sep-2022 | 244.00 | 244.00 | 230.00 | 232.00 | 669,500 | 0 |
| 29-Sep-2022 | 244.00 | 266.00 | 242.00 | 244.00 | 2,487,000 | 0 |
| 28-Sep-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 1,900,300 | 0 |
| 27-Sep-2022 | 256.00 | 256.00 | 246.00 | 254.00 | 584,400 | 0 |
| 26-Sep-2022 | 276.00 | 280.00 | 254.00 | 256.00 | 3,979,700 | 0 |
| 23-Sep-2022 | 286.00 | 290.00 | 266.00 | 272.00 | 1,102,900 | 0 |
| 22-Sep-2022 | 284.00 | 290.00 | 274.00 | 284.00 | 473,700 | 0 |
| 21-Sep-2022 | 298.00 | 300.00 | 280.00 | 282.00 | 1,197,100 | 0 |
| 20-Sep-2022 | 320.00 | 324.00 | 296.00 | 300.00 | 1,769,000 | 0 |
| 19-Sep-2022 | 304.00 | 324.00 | 304.00 | 314.00 | 3,332,200 | 0 |
| 16-Sep-2022 | 310.00 | 318.00 | 292.00 | 304.00 | 885,300 | 0 |
| 15-Sep-2022 | 284.00 | 324.00 | 280.00 | 304.00 | 8,823,500 | 0 |
| 14-Sep-2022 | 276.00 | 280.00 | 276.00 | 276.00 | 270,500 | 0 |
| 13-Sep-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 308,200 | 0 |
| 12-Sep-2022 | 282.00 | 284.00 | 278.00 | 280.00 | 180,900 | 0 |
| 09-Sep-2022 | 284.00 | 284.00 | 270.00 | 284.00 | 668,000 | 0 |
| 08-Sep-2022 | 284.00 | 288.00 | 270.00 | 282.00 | 742,000 | 0 |
| 07-Sep-2022 | 288.00 | 292.00 | 280.00 | 284.00 | 347,900 | 0 |
| 06-Sep-2022 | 294.00 | 294.00 | 286.00 | 292.00 | 358,900 | 0 |
| 05-Sep-2022 | 280.00 | 292.00 | 276.00 | 292.00 | 827,000 | 0 |
| 02-Sep-2022 | 284.00 | 290.00 | 280.00 | 280.00 | 289,000 | 0 |
| 01-Sep-2022 | 290.00 | 296.00 | 274.00 | 282.00 | 975,400 | 0 |
| 31-Aug-2022 | 294.00 | 298.00 | 288.00 | 290.00 | 249,300 | 0 |
| 30-Aug-2022 | 298.00 | 302.00 | 294.00 | 294.00 | 280,000 | 0 |
| 29-Aug-2022 | 300.00 | 300.00 | 288.00 | 300.00 | 742,600 | 0 |
| 26-Aug-2022 | 316.00 | 318.00 | 296.00 | 298.00 | 1,538,600 | 0 |
| 25-Aug-2022 | 320.00 | 320.00 | 316.00 | 318.00 | 792,200 | 0 |
| 24-Aug-2022 | 320.00 | 328.00 | 310.00 | 320.00 | 1,840,400 | 0 |
| 23-Aug-2022 | 322.00 | 326.00 | 312.00 | 316.00 | 2,701,100 | 0 |
| 22-Aug-2022 | 412.00 | 412.00 | 312.00 | 320.00 | 14,892,700 | 0 |
| 19-Aug-2022 | 334.00 | 334.00 | 296.00 | 332.00 | 2,913,500 | 0 |
| 18-Aug-2022 | 416.00 | 416.00 | 314.00 | 314.00 | 4,728,300 | 0 |
| 16-Aug-2022 | 360.00 | 360.00 | 310.00 | 336.00 | 7,139,400 | 0 |
| 15-Aug-2022 | 386.00 | 386.00 | 306.00 | 314.00 | 3,844,100 | 0 |
| 12-Aug-2022 | 284.00 | 310.00 | 278.00 | 310.00 | 4,112,500 | 0 |
| 11-Aug-2022 | 284.00 | 286.00 | 276.00 | 282.00 | 629,300 | 0 |
| 10-Aug-2022 | 280.00 | 294.00 | 278.00 | 278.00 | 1,200,600 | 0 |
| 09-Aug-2022 | 278.00 | 282.00 | 272.00 | 280.00 | 765,200 | 0 |
| 08-Aug-2022 | 286.00 | 292.00 | 272.00 | 278.00 | 2,206,300 | 0 |
| 05-Aug-2022 | 298.00 | 300.00 | 286.00 | 286.00 | 1,086,900 | 0 |
| 04-Aug-2022 | 320.00 | 320.00 | 300.00 | 300.00 | 6,337,100 | 0 |
| 03-Aug-2022 | 396.00 | 396.00 | 306.00 | 322.00 | 4,163,400 | 0 |
| 02-Aug-2022 | 300.00 | 318.00 | 292.00 | 318.00 | 8,434,300 | 0 |
| 01-Aug-2022 | 282.00 | 300.00 | 274.00 | 298.00 | 4,846,900 | 0 |
| 29-Jul-2022 | 284.00 | 290.00 | 280.00 | 282.00 | 574,300 | 0 |
| 28-Jul-2022 | 284.00 | 288.00 | 282.00 | 284.00 | 843,000 | 0 |
| 27-Jul-2022 | 300.00 | 302.00 | 280.00 | 284.00 | 2,186,000 | 0 |
| 26-Jul-2022 | 288.00 | 302.00 | 284.00 | 298.00 | 5,048,400 | 0 |
| 25-Jul-2022 | 288.00 | 292.00 | 282.00 | 284.00 | 517,800 | 0 |
| 22-Jul-2022 | 284.00 | 292.00 | 284.00 | 286.00 | 802,600 | 0 |
| 21-Jul-2022 | 284.00 | 292.00 | 282.00 | 284.00 | 1,472,200 | 0 |
| 20-Jul-2022 | 288.00 | 296.00 | 280.00 | 290.00 | 2,081,400 | 0 |
| 19-Jul-2022 | 290.00 | 292.00 | 278.00 | 284.00 | 1,326,100 | 0 |
| 18-Jul-2022 | 340.00 | 340.00 | 292.00 | 292.00 | 6,764,800 | 0 |
| 15-Jul-2022 | 298.00 | 312.00 | 292.00 | 308.00 | 15,934,500 | 0 |
| 14-Jul-2022 | 266.00 | 310.00 | 264.00 | 296.00 | 20,626,300 | 0 |
| 13-Jul-2022 | 260.00 | 270.00 | 260.00 | 262.00 | 1,659,800 | 0 |
| 12-Jul-2022 | 260.00 | 274.00 | 258.00 | 258.00 | 4,283,400 | 0 |
| 11-Jul-2022 | 260.00 | 266.00 | 258.00 | 258.00 | 892,100 | 0 |
| 08-Jul-2022 | 250.00 | 266.00 | 250.00 | 260.00 | 893,600 | 0 |
| 07-Jul-2022 | 260.00 | 268.00 | 256.00 | 256.00 | 1,072,700 | 0 |
| 06-Jul-2022 | 254.00 | 262.00 | 254.00 | 256.00 | 643,500 | 0 |
| 05-Jul-2022 | 254.00 | 316.00 | 244.00 | 254.00 | 7,058,000 | 0 |
| 04-Jul-2022 | 268.00 | 272.00 | 250.00 | 254.00 | 2,420,200 | 0 |
| 01-Jul-2022 | 278.00 | 286.00 | 256.00 | 268.00 | 4,658,800 | 0 |
| 30-Jun-2022 | 264.00 | 274.00 | 258.00 | 268.00 | 2,596,100 | 0 |
| 29-Jun-2022 | 260.00 | 276.00 | 260.00 | 262.00 | 2,184,000 | 0 |
| 28-Jun-2022 | 270.00 | 302.00 | 254.00 | 260.00 | 9,995,500 | 0 |
| 27-Jun-2022 | 248.00 | 282.00 | 240.00 | 264.00 | 5,740,600 | 0 |
| 24-Jun-2022 | 252.00 | 274.00 | 238.00 | 248.00 | 1,953,100 | 0 |
| 23-Jun-2022 | 270.00 | 276.00 | 252.00 | 252.00 | 1,059,500 | 0 |
| 22-Jun-2022 | 290.00 | 316.00 | 266.00 | 270.00 | 17,685,300 | 0 |
| 21-Jun-2022 | 234.00 | 284.00 | 232.00 | 284.00 | 8,264,600 | 0 |
| 20-Jun-2022 | 236.00 | 236.00 | 224.00 | 228.00 | 657,800 | 0 |
| 17-Jun-2022 | 246.00 | 246.00 | 234.00 | 236.00 | 557,700 | 0 |
| 16-Jun-2022 | 250.00 | 260.00 | 244.00 | 246.00 | 284,400 | 0 |
| 15-Jun-2022 | 262.00 | 268.00 | 242.00 | 250.00 | 343,100 | 0 |
| 14-Jun-2022 | 268.00 | 274.00 | 260.00 | 260.00 | 638,700 | 0 |
| 13-Jun-2022 | 274.00 | 282.00 | 264.00 | 268.00 | 1,537,200 | 0 |
| 10-Jun-2022 | 274.00 | 284.00 | 272.00 | 274.00 | 1,045,200 | 0 |
| 09-Jun-2022 | 280.00 | 282.00 | 272.00 | 274.00 | 728,500 | 0 |