| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Oct-2022 | 720.00 | 735.00 | 710.00 | 710.00 | 1,900 | 0 |
| 28-Oct-2022 | 715.00 | 745.00 | 705.00 | 720.00 | 10,900 | 0 |
| 27-Oct-2022 | 730.00 | 730.00 | 680.00 | 710.00 | 10,600 | 0 |
| 26-Oct-2022 | 705.00 | 730.00 | 705.00 | 730.00 | 4,800 | 0 |
| 25-Oct-2022 | 700.00 | 715.00 | 700.00 | 700.00 | 4,500 | 0 |
| 24-Oct-2022 | 700.00 | 720.00 | 695.00 | 720.00 | 900 | 0 |
| 21-Oct-2022 | 710.00 | 710.00 | 695.00 | 700.00 | 6,200 | 0 |
| 20-Oct-2022 | 695.00 | 720.00 | 695.00 | 720.00 | 3,000 | 0 |
| 19-Oct-2022 | 700.00 | 715.00 | 700.00 | 700.00 | 15,000 | 0 |
| 18-Oct-2022 | 690.00 | 710.00 | 660.00 | 685.00 | 13,800 | 0 |
| 17-Oct-2022 | 700.00 | 775.00 | 680.00 | 690.00 | 13,600 | 0 |
| 14-Oct-2022 | 710.00 | 715.00 | 700.00 | 700.00 | 1,200 | 0 |
| 13-Oct-2022 | 715.00 | 715.00 | 700.00 | 700.00 | 1,900 | 0 |
| 12-Oct-2022 | 720.00 | 720.00 | 690.00 | 715.00 | 3,100 | 0 |
| 11-Oct-2022 | 715.00 | 730.00 | 690.00 | 710.00 | 3,200 | 0 |
| 10-Oct-2022 | 705.00 | 715.00 | 705.00 | 715.00 | 8,900 | 0 |
| 07-Oct-2022 | 780.00 | 780.00 | 695.00 | 710.00 | 126,500 | 0 |
| 06-Oct-2022 | 760.00 | 795.00 | 745.00 | 745.00 | 57,400 | 0 |
| 05-Oct-2022 | 795.00 | 810.00 | 770.00 | 800.00 | 8,600 | 0 |
| 04-Oct-2022 | 735.00 | 910.00 | 690.00 | 790.00 | 181,200 | 0 |
| 03-Oct-2022 | 670.00 | 795.00 | 635.00 | 730.00 | 135,800 | 0 |
| 30-Sep-2022 | 690.00 | 690.00 | 650.00 | 670.00 | 20,700 | 0 |
| 29-Sep-2022 | 700.00 | 715.00 | 690.00 | 695.00 | 5,000 | 0 |
| 28-Sep-2022 | 740.00 | 740.00 | 730.00 | 730.00 | 2,800 | 0 |
| 27-Sep-2022 | 780.00 | 790.00 | 740.00 | 740.00 | 30,800 | 0 |
| 26-Sep-2022 | 835.00 | 865.00 | 780.00 | 780.00 | 79,300 | 0 |
| 23-Sep-2022 | 670.00 | 835.00 | 670.00 | 835.00 | 101,000 | 0 |
| 22-Sep-2022 | 695.00 | 695.00 | 670.00 | 670.00 | 25,100 | 0 |
| 21-Sep-2022 | 695.00 | 755.00 | 695.00 | 720.00 | 10,900 | 0 |
| 20-Sep-2022 | 725.00 | 760.00 | 700.00 | 730.00 | 4,100 | 0 |
| 19-Sep-2022 | 725.00 | 850.00 | 725.00 | 725.00 | 36,900 | 0 |
| 16-Sep-2022 | 820.00 | 845.00 | 775.00 | 775.00 | 49,600 | 0 |
| 15-Sep-2022 | 870.00 | 870.00 | 825.00 | 830.00 | 28,900 | 0 |
| 14-Sep-2022 | 890.00 | 920.00 | 860.00 | 865.00 | 48,600 | 0 |
| 13-Sep-2022 | 935.00 | 990.00 | 875.00 | 920.00 | 78,300 | 0 |
| 12-Sep-2022 | 880.00 | 1,095.00 | 880.00 | 935.00 | 250,700 | 0 |
| 09-Sep-2022 | 940.00 | 1,135.00 | 860.00 | 880.00 | 761,700 | 0 |
| 08-Sep-2022 | 730.00 | 910.00 | 730.00 | 910.00 | 207,700 | 0 |
| 07-Sep-2022 | 590.00 | 730.00 | 590.00 | 730.00 | 391,100 | 0 |
| 06-Sep-2022 | 570.00 | 585.00 | 560.00 | 585.00 | 23,800 | 0 |
| 05-Sep-2022 | 570.00 | 575.00 | 545.00 | 570.00 | 42,600 | 0 |
| 02-Sep-2022 | 555.00 | 570.00 | 540.00 | 540.00 | 271,900 | 0 |
| 01-Sep-2022 | 540.00 | 600.00 | 540.00 | 555.00 | 77,700 | 0 |
| 31-Aug-2022 | 560.00 | 560.00 | 550.00 | 560.00 | 21,100 | 0 |
| 30-Aug-2022 | 560.00 | 560.00 | 540.00 | 540.00 | 2,400 | 0 |
| 29-Aug-2022 | 570.00 | 570.00 | 525.00 | 555.00 | 56,800 | 0 |
| 26-Aug-2022 | 560.00 | 570.00 | 560.00 | 560.00 | 4,400 | 0 |
| 25-Aug-2022 | 550.00 | 560.00 | 545.00 | 560.00 | 10,200 | 0 |
| 24-Aug-2022 | 565.00 | 570.00 | 565.00 | 570.00 | 200 | 0 |
| 23-Aug-2022 | 570.00 | 570.00 | 570.00 | 570.00 | 100 | 0 |
| 22-Aug-2022 | 560.00 | 565.00 | 560.00 | 565.00 | 48,300 | 0 |
| 19-Aug-2022 | 555.00 | 560.00 | 555.00 | 560.00 | 2,100 | 0 |
| 18-Aug-2022 | 555.00 | 555.00 | 550.00 | 555.00 | 1,900 | 0 |
| 16-Aug-2022 | 550.00 | 550.00 | 535.00 | 550.00 | 45,300 | 0 |
| 15-Aug-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 20,400 | 0 |
| 12-Aug-2022 | 570.00 | 575.00 | 550.00 | 560.00 | 13,700 | 0 |
| 11-Aug-2022 | 555.00 | 585.00 | 550.00 | 550.00 | 27,900 | 0 |
| 10-Aug-2022 | 550.00 | 595.00 | 550.00 | 555.00 | 57,400 | 0 |
| 09-Aug-2022 | 560.00 | 560.00 | 545.00 | 550.00 | 16,300 | 0 |
| 08-Aug-2022 | 560.00 | 560.00 | 545.00 | 560.00 | 17,500 | 0 |
| 05-Aug-2022 | 550.00 | 565.00 | 550.00 | 560.00 | 10,900 | 0 |
| 04-Aug-2022 | 570.00 | 570.00 | 570.00 | 570.00 | 1,400 | 0 |
| 03-Aug-2022 | 570.00 | 570.00 | 570.00 | 570.00 | 600 | 0 |
| 02-Aug-2022 | 570.00 | 575.00 | 540.00 | 540.00 | 51,300 | 0 |
| 01-Aug-2022 | 560.00 | 575.00 | 560.00 | 575.00 | 1,200 | 0 |
| 29-Jul-2022 | 560.00 | 585.00 | 560.00 | 575.00 | 48,800 | 0 |
| 28-Jul-2022 | 560.00 | 560.00 | 535.00 | 560.00 | 12,300 | 0 |
| 27-Jul-2022 | 555.00 | 575.00 | 545.00 | 560.00 | 6,900 | 0 |
| 26-Jul-2022 | 555.00 | 575.00 | 550.00 | 555.00 | 43,200 | 0 |
| 25-Jul-2022 | 575.00 | 580.00 | 550.00 | 560.00 | 36,200 | 0 |
| 22-Jul-2022 | 565.00 | 575.00 | 565.00 | 575.00 | 600 | 0 |
| 21-Jul-2022 | 555.00 | 575.00 | 550.00 | 570.00 | 31,200 | 0 |
| 20-Jul-2022 | 570.00 | 575.00 | 550.00 | 550.00 | 49,300 | 0 |
| 19-Jul-2022 | 530.00 | 580.00 | 530.00 | 580.00 | 400 | 0 |
| 18-Jul-2022 | 565.00 | 565.00 | 525.00 | 545.00 | 42,400 | 0 |
| 15-Jul-2022 | 520.00 | 580.00 | 520.00 | 545.00 | 2,600 | 0 |
| 14-Jul-2022 | 595.00 | 595.00 | 545.00 | 545.00 | 58,200 | 0 |
| 13-Jul-2022 | 560.00 | 590.00 | 520.00 | 585.00 | 54,600 | 0 |
| 12-Jul-2022 | 585.00 | 595.00 | 555.00 | 555.00 | 55,000 | 0 |
| 11-Jul-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 1,400 | 0 |
| 08-Jul-2022 | 570.00 | 605.00 | 570.00 | 575.00 | 34,600 | 0 |
| 07-Jul-2022 | 565.00 | 600.00 | 565.00 | 600.00 | 1,900 | 0 |
| 06-Jul-2022 | 600.00 | 600.00 | 555.00 | 600.00 | 32,200 | 0 |
| 05-Jul-2022 | 610.00 | 610.00 | 585.00 | 585.00 | 2,200 | 0 |
| 04-Jul-2022 | 580.00 | 615.00 | 580.00 | 610.00 | 24,600 | 0 |
| 01-Jul-2022 | 580.00 | 580.00 | 575.00 | 580.00 | 2,400 | 0 |
| 30-Jun-2022 | 565.00 | 600.00 | 560.00 | 575.00 | 21,000 | 0 |
| 29-Jun-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 1,400 | 0 |
| 28-Jun-2022 | 620.00 | 620.00 | 600.00 | 600.00 | 18,500 | 0 |
| 27-Jun-2022 | 605.00 | 640.00 | 585.00 | 610.00 | 31,800 | 0 |
| 24-Jun-2022 | 600.00 | 600.00 | 585.00 | 585.00 | 8,000 | 0 |
| 23-Jun-2022 | 600.00 | 615.00 | 595.00 | 600.00 | 31,500 | 0 |
| 22-Jun-2022 | 645.00 | 645.00 | 600.00 | 615.00 | 34,200 | 0 |
| 21-Jun-2022 | 645.00 | 645.00 | 600.00 | 600.00 | 139,400 | 0 |
| 20-Jun-2022 | 645.00 | 740.00 | 610.00 | 645.00 | 99,800 | 0 |
| 17-Jun-2022 | 625.00 | 625.00 | 605.00 | 605.00 | 11,800 | 0 |
| 16-Jun-2022 | 655.00 | 655.00 | 625.00 | 625.00 | 700 | 0 |
| 15-Jun-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 200 | 0 |
| 14-Jun-2022 | 660.00 | 660.00 | 655.00 | 660.00 | 11,900 | 0 |
| 13-Jun-2022 | 640.00 | 660.00 | 620.00 | 660.00 | 12,700 | 0 |