| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 340.00 | 342.00 | 336.00 | 336.00 | 426,300 | 0 |
| 25-Oct-2022 | 338.00 | 340.00 | 334.00 | 340.00 | 151,500 | 0 |
| 24-Oct-2022 | 342.00 | 344.00 | 336.00 | 340.00 | 229,000 | 0 |
| 21-Oct-2022 | 346.00 | 346.00 | 338.00 | 340.00 | 373,400 | 0 |
| 20-Oct-2022 | 342.00 | 346.00 | 340.00 | 344.00 | 156,300 | 0 |
| 19-Oct-2022 | 340.00 | 348.00 | 334.00 | 342.00 | 86,900 | 0 |
| 18-Oct-2022 | 338.00 | 342.00 | 336.00 | 340.00 | 79,400 | 0 |
| 17-Oct-2022 | 354.00 | 354.00 | 332.00 | 338.00 | 468,100 | 0 |
| 14-Oct-2022 | 360.00 | 364.00 | 356.00 | 356.00 | 201,900 | 0 |
| 13-Oct-2022 | 366.00 | 366.00 | 358.00 | 358.00 | 92,600 | 0 |
| 12-Oct-2022 | 370.00 | 370.00 | 362.00 | 366.00 | 199,700 | 0 |
| 11-Oct-2022 | 370.00 | 372.00 | 366.00 | 372.00 | 114,800 | 0 |
| 10-Oct-2022 | 372.00 | 374.00 | 368.00 | 370.00 | 211,500 | 0 |
| 07-Oct-2022 | 364.00 | 376.00 | 362.00 | 372.00 | 198,200 | 0 |
| 06-Oct-2022 | 370.00 | 378.00 | 358.00 | 360.00 | 194,900 | 0 |
| 05-Oct-2022 | 394.00 | 400.00 | 366.00 | 370.00 | 504,000 | 0 |
| 04-Oct-2022 | 370.00 | 392.00 | 368.00 | 392.00 | 267,500 | 0 |
| 03-Oct-2022 | 350.00 | 384.00 | 344.00 | 368.00 | 279,100 | 0 |
| 30-Sep-2022 | 370.00 | 370.00 | 346.00 | 350.00 | 520,400 | 0 |
| 29-Sep-2022 | 370.00 | 378.00 | 360.00 | 370.00 | 394,200 | 0 |
| 28-Sep-2022 | 384.00 | 384.00 | 370.00 | 370.00 | 525,500 | 0 |
| 27-Sep-2022 | 406.00 | 406.00 | 378.00 | 384.00 | 656,900 | 0 |
| 26-Sep-2022 | 430.00 | 432.00 | 400.00 | 406.00 | 1,559,300 | 0 |
| 23-Sep-2022 | 418.00 | 434.00 | 416.00 | 430.00 | 4,383,000 | 0 |
| 22-Sep-2022 | 420.00 | 432.00 | 410.00 | 420.00 | 2,228,600 | 0 |
| 21-Sep-2022 | 406.00 | 426.00 | 404.00 | 420.00 | 1,157,200 | 0 |
| 20-Sep-2022 | 394.00 | 408.00 | 394.00 | 402.00 | 451,000 | 0 |
| 19-Sep-2022 | 408.00 | 412.00 | 392.00 | 394.00 | 316,200 | 0 |
| 16-Sep-2022 | 422.00 | 426.00 | 400.00 | 408.00 | 1,061,800 | 0 |
| 15-Sep-2022 | 426.00 | 430.00 | 422.00 | 426.00 | 455,200 | 0 |
| 14-Sep-2022 | 428.00 | 428.00 | 416.00 | 426.00 | 489,800 | 0 |
| 13-Sep-2022 | 432.00 | 440.00 | 424.00 | 428.00 | 1,007,000 | 0 |
| 12-Sep-2022 | 424.00 | 448.00 | 424.00 | 428.00 | 1,734,900 | 0 |
| 09-Sep-2022 | 432.00 | 460.00 | 420.00 | 422.00 | 2,255,900 | 0 |
| 08-Sep-2022 | 450.00 | 454.00 | 420.00 | 434.00 | 1,958,000 | 0 |
| 07-Sep-2022 | 480.00 | 545.00 | 450.00 | 450.00 | 12,226,800 | 0 |
| 06-Sep-2022 | 370.00 | 456.00 | 370.00 | 456.00 | 7,309,000 | 0 |
| 05-Sep-2022 | 346.00 | 370.00 | 346.00 | 366.00 | 747,700 | 0 |
| 02-Sep-2022 | 352.00 | 352.00 | 344.00 | 346.00 | 172,000 | 0 |
| 01-Sep-2022 | 352.00 | 352.00 | 342.00 | 352.00 | 267,000 | 0 |
| 31-Aug-2022 | 356.00 | 366.00 | 342.00 | 352.00 | 614,100 | 0 |
| 30-Aug-2022 | 346.00 | 372.00 | 346.00 | 356.00 | 641,700 | 0 |
| 29-Aug-2022 | 348.00 | 348.00 | 334.00 | 344.00 | 338,700 | 0 |
| 26-Aug-2022 | 328.00 | 368.00 | 324.00 | 334.00 | 956,700 | 0 |
| 25-Aug-2022 | 330.00 | 330.00 | 322.00 | 328.00 | 98,300 | 0 |
| 24-Aug-2022 | 328.00 | 346.00 | 322.00 | 330.00 | 147,200 | 0 |
| 23-Aug-2022 | 326.00 | 336.00 | 302.00 | 322.00 | 234,000 | 0 |
| 22-Aug-2022 | 336.00 | 336.00 | 324.00 | 324.00 | 152,000 | 0 |
| 19-Aug-2022 | 336.00 | 344.00 | 334.00 | 336.00 | 179,900 | 0 |
| 18-Aug-2022 | 330.00 | 340.00 | 330.00 | 336.00 | 210,400 | 0 |
| 16-Aug-2022 | 330.00 | 332.00 | 328.00 | 328.00 | 100,000 | 0 |
| 15-Aug-2022 | 328.00 | 332.00 | 326.00 | 330.00 | 136,800 | 0 |
| 12-Aug-2022 | 324.00 | 328.00 | 324.00 | 326.00 | 102,200 | 0 |
| 11-Aug-2022 | 326.00 | 328.00 | 322.00 | 324.00 | 59,800 | 0 |
| 10-Aug-2022 | 322.00 | 328.00 | 322.00 | 326.00 | 74,100 | 0 |
| 09-Aug-2022 | 322.00 | 322.00 | 318.00 | 322.00 | 142,500 | 0 |
| 08-Aug-2022 | 324.00 | 324.00 | 318.00 | 322.00 | 86,500 | 0 |
| 05-Aug-2022 | 324.00 | 326.00 | 318.00 | 324.00 | 211,300 | 0 |
| 04-Aug-2022 | 322.00 | 330.00 | 316.00 | 324.00 | 297,300 | 0 |
| 03-Aug-2022 | 322.00 | 324.00 | 318.00 | 322.00 | 75,600 | 0 |
| 02-Aug-2022 | 322.00 | 328.00 | 314.00 | 322.00 | 206,400 | 0 |
| 01-Aug-2022 | 330.00 | 336.00 | 320.00 | 326.00 | 240,200 | 0 |
| 29-Jul-2022 | 326.00 | 344.00 | 326.00 | 330.00 | 465,800 | 0 |
| 28-Jul-2022 | 322.00 | 328.00 | 322.00 | 324.00 | 62,600 | 0 |
| 27-Jul-2022 | 318.00 | 322.00 | 318.00 | 322.00 | 242,300 | 0 |
| 26-Jul-2022 | 322.00 | 322.00 | 314.00 | 318.00 | 332,500 | 0 |
| 25-Jul-2022 | 322.00 | 330.00 | 316.00 | 322.00 | 290,900 | 0 |
| 22-Jul-2022 | 318.00 | 324.00 | 316.00 | 322.00 | 169,500 | 0 |
| 21-Jul-2022 | 322.00 | 332.00 | 312.00 | 316.00 | 255,000 | 0 |
| 20-Jul-2022 | 322.00 | 326.00 | 318.00 | 322.00 | 138,200 | 0 |
| 19-Jul-2022 | 324.00 | 326.00 | 316.00 | 322.00 | 171,100 | 0 |
| 18-Jul-2022 | 320.00 | 330.00 | 318.00 | 320.00 | 123,400 | 0 |
| 15-Jul-2022 | 320.00 | 330.00 | 320.00 | 320.00 | 130,600 | 0 |
| 14-Jul-2022 | 320.00 | 338.00 | 316.00 | 320.00 | 133,900 | 0 |
| 13-Jul-2022 | 326.00 | 326.00 | 310.00 | 320.00 | 189,200 | 0 |
| 12-Jul-2022 | 330.00 | 340.00 | 320.00 | 326.00 | 273,100 | 0 |
| 11-Jul-2022 | 312.00 | 340.00 | 312.00 | 328.00 | 252,600 | 0 |
| 08-Jul-2022 | 310.00 | 320.00 | 306.00 | 312.00 | 47,000 | 0 |
| 07-Jul-2022 | 304.00 | 312.00 | 290.00 | 306.00 | 108,900 | 0 |
| 06-Jul-2022 | 312.00 | 316.00 | 292.00 | 300.00 | 437,500 | 0 |
| 05-Jul-2022 | 322.00 | 322.00 | 308.00 | 310.00 | 428,600 | 0 |
| 04-Jul-2022 | 346.00 | 346.00 | 322.00 | 322.00 | 449,400 | 0 |
| 01-Jul-2022 | 344.00 | 352.00 | 340.00 | 346.00 | 124,700 | 0 |
| 30-Jun-2022 | 360.00 | 370.00 | 342.00 | 344.00 | 614,500 | 0 |
| 29-Jun-2022 | 372.00 | 376.00 | 360.00 | 360.00 | 460,700 | 0 |
| 28-Jun-2022 | 376.00 | 384.00 | 370.00 | 372.00 | 627,000 | 0 |
| 27-Jun-2022 | 386.00 | 482.00 | 360.00 | 376.00 | 3,998,800 | 0 |
| 24-Jun-2022 | 390.00 | 394.00 | 384.00 | 386.00 | 1,118,300 | 0 |
| 23-Jun-2022 | 394.00 | 400.00 | 388.00 | 394.00 | 445,200 | 0 |
| 22-Jun-2022 | 400.00 | 408.00 | 390.00 | 394.00 | 606,400 | 0 |
| 21-Jun-2022 | 394.00 | 404.00 | 392.00 | 398.00 | 742,300 | 0 |
| 20-Jun-2022 | 410.00 | 412.00 | 392.00 | 394.00 | 450,100 | 0 |
| 17-Jun-2022 | 402.00 | 442.00 | 402.00 | 408.00 | 1,024,700 | 0 |
| 16-Jun-2022 | 396.00 | 460.00 | 396.00 | 402.00 | 3,408,400 | 0 |
| 15-Jun-2022 | 410.00 | 410.00 | 390.00 | 396.00 | 149,500 | 0 |
| 14-Jun-2022 | 400.00 | 410.00 | 392.00 | 410.00 | 105,400 | 0 |
| 13-Jun-2022 | 400.00 | 418.00 | 392.00 | 400.00 | 334,900 | 0 |
| 10-Jun-2022 | 412.00 | 412.00 | 396.00 | 400.00 | 290,200 | 0 |
| 09-Jun-2022 | 414.00 | 418.00 | 412.00 | 412.00 | 337,900 | 0 |
| 08-Jun-2022 | 410.00 | 418.00 | 408.00 | 414.00 | 466,000 | 0 |