| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 422.00 | 426.00 | 414.00 | 426.00 | 840,600 | 0 |
| 25-Oct-2022 | 428.00 | 430.00 | 414.00 | 418.00 | 1,565,200 | 0 |
| 24-Oct-2022 | 426.00 | 430.00 | 420.00 | 428.00 | 1,614,800 | 0 |
| 21-Oct-2022 | 420.00 | 448.00 | 420.00 | 424.00 | 6,855,100 | 0 |
| 20-Oct-2022 | 416.00 | 422.00 | 406.00 | 418.00 | 1,696,000 | 0 |
| 19-Oct-2022 | 422.00 | 422.00 | 408.00 | 416.00 | 1,157,900 | 0 |
| 18-Oct-2022 | 422.00 | 434.00 | 414.00 | 416.00 | 4,378,500 | 0 |
| 17-Oct-2022 | 414.00 | 438.00 | 408.00 | 420.00 | 12,908,500 | 0 |
| 14-Oct-2022 | 400.00 | 414.00 | 400.00 | 412.00 | 2,090,400 | 0 |
| 13-Oct-2022 | 420.00 | 420.00 | 394.00 | 400.00 | 2,343,700 | 0 |
| 12-Oct-2022 | 420.00 | 420.00 | 402.00 | 408.00 | 5,369,000 | 0 |
| 11-Oct-2022 | 374.00 | 424.00 | 368.00 | 410.00 | 15,243,700 | 0 |
| 10-Oct-2022 | 378.00 | 378.00 | 370.00 | 370.00 | 740,100 | 0 |
| 07-Oct-2022 | 382.00 | 390.00 | 376.00 | 380.00 | 553,300 | 0 |
| 06-Oct-2022 | 376.00 | 380.00 | 374.00 | 380.00 | 504,500 | 0 |
| 05-Oct-2022 | 370.00 | 378.00 | 370.00 | 374.00 | 394,300 | 0 |
| 04-Oct-2022 | 362.00 | 372.00 | 362.00 | 368.00 | 626,100 | 0 |
| 03-Oct-2022 | 362.00 | 370.00 | 360.00 | 360.00 | 720,500 | 0 |
| 30-Sep-2022 | 378.00 | 378.00 | 350.00 | 360.00 | 2,703,900 | 0 |
| 29-Sep-2022 | 384.00 | 390.00 | 376.00 | 376.00 | 1,282,700 | 0 |
| 28-Sep-2022 | 382.00 | 386.00 | 378.00 | 378.00 | 788,700 | 0 |
| 27-Sep-2022 | 376.00 | 392.00 | 374.00 | 378.00 | 1,560,600 | 0 |
| 26-Sep-2022 | 392.00 | 392.00 | 372.00 | 374.00 | 1,965,400 | 0 |
| 23-Sep-2022 | 390.00 | 394.00 | 386.00 | 390.00 | 1,378,800 | 0 |
| 22-Sep-2022 | 384.00 | 390.00 | 380.00 | 390.00 | 915,100 | 0 |
| 21-Sep-2022 | 390.00 | 394.00 | 382.00 | 384.00 | 1,252,300 | 0 |
| 20-Sep-2022 | 384.00 | 396.00 | 378.00 | 390.00 | 1,967,100 | 0 |
| 19-Sep-2022 | 416.00 | 416.00 | 382.00 | 382.00 | 6,167,100 | 0 |
| 16-Sep-2022 | 410.00 | 438.00 | 408.00 | 410.00 | 28,521,500 | 0 |
| 15-Sep-2022 | 382.00 | 406.00 | 376.00 | 406.00 | 8,028,200 | 0 |
| 14-Sep-2022 | 380.00 | 384.00 | 376.00 | 380.00 | 2,090,400 | 0 |
| 13-Sep-2022 | 370.00 | 382.00 | 370.00 | 380.00 | 1,616,200 | 0 |
| 12-Sep-2022 | 376.00 | 382.00 | 364.00 | 370.00 | 2,372,700 | 0 |
| 09-Sep-2022 | 382.00 | 382.00 | 374.00 | 376.00 | 799,500 | 0 |
| 08-Sep-2022 | 384.00 | 388.00 | 374.00 | 382.00 | 1,389,200 | 0 |
| 07-Sep-2022 | 386.00 | 394.00 | 382.00 | 384.00 | 2,823,000 | 0 |
| 06-Sep-2022 | 386.00 | 390.00 | 374.00 | 386.00 | 4,915,000 | 0 |
| 05-Sep-2022 | 370.00 | 386.00 | 368.00 | 386.00 | 3,907,400 | 0 |
| 02-Sep-2022 | 366.00 | 378.00 | 366.00 | 370.00 | 3,571,800 | 0 |
| 01-Sep-2022 | 342.00 | 366.00 | 340.00 | 366.00 | 2,930,900 | 0 |
| 31-Aug-2022 | 342.00 | 346.00 | 338.00 | 344.00 | 1,256,800 | 0 |
| 30-Aug-2022 | 332.00 | 346.00 | 332.00 | 342.00 | 963,500 | 0 |
| 29-Aug-2022 | 346.00 | 352.00 | 338.00 | 340.00 | 1,667,200 | 0 |
| 26-Aug-2022 | 336.00 | 352.00 | 336.00 | 348.00 | 959,200 | 0 |
| 25-Aug-2022 | 332.00 | 352.00 | 332.00 | 352.00 | 787,300 | 0 |
| 24-Aug-2022 | 334.00 | 354.00 | 334.00 | 350.00 | 841,900 | 0 |
| 23-Aug-2022 | 350.00 | 356.00 | 340.00 | 354.00 | 2,125,000 | 0 |
| 22-Aug-2022 | 366.00 | 366.00 | 346.00 | 350.00 | 2,440,900 | 0 |
| 19-Aug-2022 | 354.00 | 368.00 | 352.00 | 362.00 | 2,028,200 | 0 |
| 18-Aug-2022 | 344.00 | 364.00 | 344.00 | 352.00 | 2,662,900 | 0 |
| 16-Aug-2022 | 384.00 | 386.00 | 360.00 | 362.00 | 4,383,800 | 0 |
| 15-Aug-2022 | 398.00 | 398.00 | 384.00 | 384.00 | 3,651,500 | 0 |
| 12-Aug-2022 | 400.00 | 400.00 | 390.00 | 392.00 | 1,737,300 | 0 |
| 11-Aug-2022 | 390.00 | 398.00 | 388.00 | 394.00 | 3,271,700 | 0 |
| 10-Aug-2022 | 390.00 | 390.00 | 384.00 | 386.00 | 1,153,500 | 0 |
| 09-Aug-2022 | 390.00 | 398.00 | 384.00 | 386.00 | 2,698,000 | 0 |
| 08-Aug-2022 | 398.00 | 410.00 | 384.00 | 390.00 | 4,132,600 | 0 |
| 05-Aug-2022 | 392.00 | 414.00 | 392.00 | 406.00 | 2,584,300 | 0 |
| 04-Aug-2022 | 380.00 | 410.00 | 380.00 | 408.00 | 2,262,000 | 0 |
| 03-Aug-2022 | 388.00 | 410.00 | 388.00 | 400.00 | 4,994,800 | 0 |
| 02-Aug-2022 | 422.00 | 422.00 | 398.00 | 406.00 | 4,038,600 | 0 |
| 01-Aug-2022 | 446.00 | 446.00 | 422.00 | 422.00 | 8,736,900 | 0 |
| 29-Jul-2022 | 486.00 | 490.00 | 452.00 | 452.00 | 8,777,700 | 0 |
| 28-Jul-2022 | 474.00 | 486.00 | 470.00 | 486.00 | 2,091,400 | 0 |
| 27-Jul-2022 | 456.00 | 474.00 | 456.00 | 472.00 | 1,395,600 | 0 |
| 26-Jul-2022 | 464.00 | 476.00 | 464.00 | 468.00 | 1,904,100 | 0 |
| 25-Jul-2022 | 464.00 | 470.00 | 460.00 | 464.00 | 1,386,300 | 0 |
| 22-Jul-2022 | 460.00 | 464.00 | 456.00 | 464.00 | 816,600 | 0 |
| 21-Jul-2022 | 460.00 | 464.00 | 452.00 | 460.00 | 1,317,500 | 0 |
| 20-Jul-2022 | 444.00 | 458.00 | 440.00 | 454.00 | 3,171,900 | 0 |
| 19-Jul-2022 | 430.00 | 440.00 | 430.00 | 440.00 | 1,091,500 | 0 |
| 18-Jul-2022 | 432.00 | 438.00 | 422.00 | 432.00 | 977,000 | 0 |
| 15-Jul-2022 | 440.00 | 444.00 | 424.00 | 428.00 | 1,793,700 | 0 |
| 14-Jul-2022 | 428.00 | 438.00 | 422.00 | 438.00 | 1,242,400 | 0 |
| 13-Jul-2022 | 442.00 | 446.00 | 426.00 | 428.00 | 2,488,900 | 0 |
| 12-Jul-2022 | 434.00 | 448.00 | 432.00 | 440.00 | 2,292,500 | 0 |
| 11-Jul-2022 | 416.00 | 438.00 | 416.00 | 432.00 | 1,170,900 | 0 |
| 08-Jul-2022 | 424.00 | 438.00 | 422.00 | 434.00 | 2,730,100 | 0 |
| 07-Jul-2022 | 420.00 | 430.00 | 414.00 | 422.00 | 1,077,700 | 0 |
| 06-Jul-2022 | 418.00 | 424.00 | 400.00 | 414.00 | 2,436,100 | 0 |
| 05-Jul-2022 | 392.00 | 428.00 | 382.00 | 416.00 | 3,865,300 | 0 |
| 04-Jul-2022 | 402.00 | 404.00 | 378.00 | 392.00 | 3,652,100 | 0 |
| 01-Jul-2022 | 410.00 | 414.00 | 396.00 | 404.00 | 2,948,600 | 0 |
| 30-Jun-2022 | 448.00 | 452.00 | 418.00 | 418.00 | 4,088,600 | 0 |
| 29-Jun-2022 | 468.00 | 468.00 | 442.00 | 448.00 | 2,066,800 | 0 |
| 28-Jun-2022 | 484.00 | 488.00 | 458.00 | 468.00 | 6,352,600 | 0 |
| 27-Jun-2022 | 462.00 | 482.00 | 460.00 | 480.00 | 4,415,100 | 0 |
| 24-Jun-2022 | 462.00 | 464.00 | 442.00 | 460.00 | 1,805,600 | 0 |
| 23-Jun-2022 | 460.00 | 474.00 | 448.00 | 464.00 | 4,158,600 | 0 |
| 22-Jun-2022 | 486.00 | 490.00 | 454.00 | 460.00 | 3,507,100 | 0 |
| 21-Jun-2022 | 490.00 | 496.00 | 474.00 | 482.00 | 5,386,400 | 0 |
| 20-Jun-2022 | 458.00 | 486.00 | 442.00 | 486.00 | 10,007,700 | 0 |
| 17-Jun-2022 | 480.00 | 480.00 | 452.00 | 452.00 | 7,665,300 | 0 |
| 16-Jun-2022 | 560.00 | 560.00 | 484.00 | 484.00 | 11,758,700 | 0 |
| 15-Jun-2022 | 560.00 | 580.00 | 520.00 | 520.00 | 6,455,500 | 0 |
| 14-Jun-2022 | 505.00 | 565.00 | 505.00 | 555.00 | 9,450,500 | 0 |
| 13-Jun-2022 | 580.00 | 580.00 | 540.00 | 540.00 | 1,862,200 | 0 |
| 10-Jun-2022 | 620.00 | 625.00 | 580.00 | 580.00 | 6,900,100 | 0 |
| 09-Jun-2022 | 610.00 | 645.00 | 585.00 | 620.00 | 4,520,900 | 0 |
| 08-Jun-2022 | 630.00 | 660.00 | 600.00 | 600.00 | 10,000,500 | 0 |