| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 248.00 | 258.00 | 232.00 | 250.00 | 74,103,800 | 0 |
| 25-Oct-2022 | 230.00 | 260.00 | 228.00 | 246.00 | 117,244,500 | 0 |
| 24-Oct-2022 | 228.00 | 234.00 | 224.00 | 228.00 | 42,471,200 | 0 |
| 21-Oct-2022 | 216.00 | 244.00 | 214.00 | 226.00 | 140,193,700 | 0 |
| 20-Oct-2022 | 224.00 | 236.00 | 206.00 | 214.00 | 136,911,200 | 0 |
| 19-Oct-2022 | 177.00 | 220.00 | 173.00 | 220.00 | 155,012,200 | 0 |
| 18-Oct-2022 | 177.00 | 183.00 | 174.00 | 175.00 | 18,802,000 | 0 |
| 17-Oct-2022 | 180.00 | 180.00 | 171.00 | 177.00 | 14,334,600 | 0 |
| 14-Oct-2022 | 174.00 | 181.00 | 172.00 | 179.00 | 17,701,800 | 0 |
| 13-Oct-2022 | 180.00 | 187.00 | 171.00 | 171.00 | 12,626,100 | 0 |
| 12-Oct-2022 | 189.00 | 198.00 | 176.00 | 180.00 | 37,114,700 | 0 |
| 11-Oct-2022 | 188.00 | 202.00 | 188.00 | 189.00 | 57,140,300 | 0 |
| 10-Oct-2022 | 194.00 | 196.00 | 186.00 | 190.00 | 26,163,100 | 0 |
| 07-Oct-2022 | 183.00 | 202.00 | 180.00 | 193.00 | 94,921,300 | 0 |
| 06-Oct-2022 | 179.00 | 185.00 | 176.00 | 182.00 | 14,648,600 | 0 |
| 05-Oct-2022 | 177.00 | 185.00 | 177.00 | 179.00 | 10,111,200 | 0 |
| 04-Oct-2022 | 178.00 | 189.00 | 175.00 | 182.00 | 35,518,400 | 0 |
| 03-Oct-2022 | 170.00 | 178.00 | 161.00 | 175.00 | 27,877,300 | 0 |
| 30-Sep-2022 | 182.00 | 190.00 | 170.00 | 170.00 | 37,810,900 | 0 |
| 29-Sep-2022 | 193.00 | 202.00 | 182.00 | 182.00 | 23,607,000 | 0 |
| 28-Sep-2022 | 202.00 | 208.00 | 191.00 | 191.00 | 40,596,800 | 0 |
| 27-Sep-2022 | 184.00 | 214.00 | 183.00 | 200.00 | 113,719,700 | 0 |
| 26-Sep-2022 | 190.00 | 194.00 | 181.00 | 184.00 | 8,900,900 | 0 |
| 23-Sep-2022 | 188.00 | 197.00 | 187.00 | 190.00 | 20,090,900 | 0 |
| 22-Sep-2022 | 182.00 | 192.00 | 176.00 | 190.00 | 28,314,300 | 0 |
| 21-Sep-2022 | 196.00 | 226.00 | 182.00 | 182.00 | 174,775,100 | 0 |
| 20-Sep-2022 | 206.00 | 208.00 | 193.00 | 195.00 | 28,697,000 | 0 |
| 19-Sep-2022 | 190.00 | 210.00 | 190.00 | 204.00 | 89,133,100 | 0 |
| 16-Sep-2022 | 200.00 | 214.00 | 186.00 | 189.00 | 66,255,800 | 0 |
| 15-Sep-2022 | 188.00 | 206.00 | 187.00 | 200.00 | 111,572,100 | 0 |
| 14-Sep-2022 | 171.00 | 210.00 | 161.00 | 188.00 | 322,559,100 | 0 |
| 13-Sep-2022 | 137.00 | 184.00 | 136.00 | 171.00 | 431,440,400 | 0 |
| 12-Sep-2022 | 133.00 | 140.00 | 131.00 | 137.00 | 35,651,600 | 0 |
| 09-Sep-2022 | 133.00 | 138.00 | 130.00 | 131.00 | 25,570,700 | 0 |
| 08-Sep-2022 | 131.00 | 134.00 | 129.00 | 133.00 | 10,323,100 | 0 |
| 07-Sep-2022 | 127.00 | 133.00 | 127.00 | 131.00 | 16,615,800 | 0 |
| 06-Sep-2022 | 122.00 | 131.00 | 122.00 | 126.00 | 14,288,500 | 0 |
| 05-Sep-2022 | 125.00 | 134.00 | 125.00 | 130.00 | 19,664,400 | 0 |
| 02-Sep-2022 | 138.00 | 141.00 | 129.00 | 129.00 | 21,946,800 | 0 |
| 01-Sep-2022 | 143.00 | 151.00 | 135.00 | 138.00 | 60,196,200 | 0 |
| 31-Aug-2022 | 118.00 | 150.00 | 118.00 | 142.00 | 181,285,800 | 0 |
| 30-Aug-2022 | 117.00 | 125.00 | 117.00 | 123.00 | 4,000,500 | 0 |
| 29-Aug-2022 | 117.00 | 125.00 | 117.00 | 120.00 | 2,486,700 | 0 |
| 26-Aug-2022 | 126.00 | 127.00 | 121.00 | 121.00 | 5,239,500 | 0 |
| 25-Aug-2022 | 117.00 | 126.00 | 117.00 | 125.00 | 12,217,300 | 0 |
| 24-Aug-2022 | 118.00 | 122.00 | 118.00 | 120.00 | 2,286,000 | 0 |
| 23-Aug-2022 | 118.00 | 123.00 | 118.00 | 121.00 | 6,312,100 | 0 |
| 22-Aug-2022 | 122.00 | 124.00 | 118.00 | 121.00 | 4,366,500 | 0 |
| 19-Aug-2022 | 115.00 | 124.00 | 115.00 | 122.00 | 4,380,400 | 0 |
| 18-Aug-2022 | 127.00 | 131.00 | 122.00 | 122.00 | 22,376,800 | 0 |
| 16-Aug-2022 | 123.00 | 129.00 | 121.00 | 126.00 | 16,026,400 | 0 |
| 15-Aug-2022 | 120.00 | 125.00 | 120.00 | 122.00 | 5,132,100 | 0 |
| 12-Aug-2022 | 122.00 | 127.00 | 121.00 | 124.00 | 15,502,200 | 0 |
| 11-Aug-2022 | 124.00 | 126.00 | 122.00 | 122.00 | 7,552,000 | 0 |
| 10-Aug-2022 | 125.00 | 131.00 | 123.00 | 123.00 | 24,831,600 | 0 |
| 09-Aug-2022 | 129.00 | 135.00 | 124.00 | 124.00 | 32,791,400 | 0 |
| 08-Aug-2022 | 118.00 | 130.00 | 118.00 | 129.00 | 31,105,700 | 0 |
| 05-Aug-2022 | 119.00 | 126.00 | 118.00 | 122.00 | 41,804,700 | 0 |
| 04-Aug-2022 | 125.00 | 125.00 | 116.00 | 118.00 | 36,259,100 | 0 |
| 03-Aug-2022 | 99.00 | 126.00 | 99.00 | 124.00 | 144,853,600 | 0 |
| 02-Aug-2022 | 98.00 | 98.00 | 96.00 | 97.00 | 899,000 | 0 |
| 01-Aug-2022 | 96.00 | 97.00 | 96.00 | 97.00 | 1,044,700 | 0 |
| 29-Jul-2022 | 96.00 | 97.00 | 95.00 | 96.00 | 1,126,300 | 0 |
| 28-Jul-2022 | 94.00 | 97.00 | 93.00 | 96.00 | 1,013,300 | 0 |
| 27-Jul-2022 | 96.00 | 96.00 | 94.00 | 94.00 | 238,700 | 0 |
| 26-Jul-2022 | 93.00 | 96.00 | 93.00 | 94.00 | 651,200 | 0 |
| 25-Jul-2022 | 93.00 | 94.00 | 93.00 | 93.00 | 135,200 | 0 |
| 22-Jul-2022 | 94.00 | 94.00 | 93.00 | 93.00 | 114,700 | 0 |
| 21-Jul-2022 | 95.00 | 95.00 | 92.00 | 93.00 | 372,400 | 0 |
| 20-Jul-2022 | 92.00 | 94.00 | 92.00 | 93.00 | 354,000 | 0 |
| 19-Jul-2022 | 93.00 | 93.00 | 91.00 | 92.00 | 492,500 | 0 |
| 18-Jul-2022 | 91.00 | 93.00 | 91.00 | 93.00 | 272,200 | 0 |
| 15-Jul-2022 | 92.00 | 93.00 | 92.00 | 92.00 | 81,700 | 0 |
| 14-Jul-2022 | 93.00 | 93.00 | 91.00 | 92.00 | 223,300 | 0 |
| 13-Jul-2022 | 92.00 | 93.00 | 92.00 | 92.00 | 270,300 | 0 |
| 12-Jul-2022 | 92.00 | 93.00 | 91.00 | 92.00 | 526,900 | 0 |
| 11-Jul-2022 | 92.00 | 93.00 | 90.00 | 91.00 | 328,500 | 0 |
| 08-Jul-2022 | 92.00 | 93.00 | 90.00 | 91.00 | 437,000 | 0 |
| 07-Jul-2022 | 91.00 | 93.00 | 90.00 | 92.00 | 417,500 | 0 |
| 06-Jul-2022 | 93.00 | 93.00 | 90.00 | 91.00 | 177,800 | 0 |
| 05-Jul-2022 | 90.00 | 93.00 | 90.00 | 91.00 | 163,700 | 0 |
| 04-Jul-2022 | 92.00 | 93.00 | 89.00 | 90.00 | 446,500 | 0 |
| 01-Jul-2022 | 91.00 | 93.00 | 91.00 | 92.00 | 410,500 | 0 |
| 30-Jun-2022 | 93.00 | 96.00 | 91.00 | 91.00 | 1,688,400 | 0 |
| 29-Jun-2022 | 93.00 | 94.00 | 93.00 | 93.00 | 290,800 | 0 |
| 28-Jun-2022 | 95.00 | 95.00 | 93.00 | 94.00 | 288,800 | 0 |
| 27-Jun-2022 | 94.00 | 94.00 | 93.00 | 93.00 | 547,700 | 0 |
| 24-Jun-2022 | 96.00 | 98.00 | 94.00 | 95.00 | 759,100 | 0 |
| 23-Jun-2022 | 94.00 | 95.00 | 93.00 | 95.00 | 184,600 | 0 |
| 22-Jun-2022 | 94.00 | 96.00 | 94.00 | 95.00 | 426,000 | 0 |
| 21-Jun-2022 | 93.00 | 95.00 | 93.00 | 94.00 | 248,800 | 0 |
| 20-Jun-2022 | 93.00 | 94.00 | 93.00 | 93.00 | 623,300 | 0 |
| 17-Jun-2022 | 92.00 | 94.00 | 92.00 | 93.00 | 187,500 | 0 |
| 16-Jun-2022 | 94.00 | 95.00 | 92.00 | 93.00 | 734,600 | 0 |
| 15-Jun-2022 | 95.00 | 95.00 | 93.00 | 94.00 | 378,000 | 0 |
| 14-Jun-2022 | 92.00 | 95.00 | 91.00 | 95.00 | 483,300 | 0 |
| 13-Jun-2022 | 90.00 | 96.00 | 90.00 | 93.00 | 606,000 | 0 |
| 10-Jun-2022 | 97.00 | 98.00 | 94.00 | 95.00 | 1,366,000 | 0 |
| 09-Jun-2022 | 98.00 | 103.00 | 96.00 | 97.00 | 8,298,500 | 0 |
| 08-Jun-2022 | 98.00 | 99.00 | 96.00 | 98.00 | 716,800 | 0 |