| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 27-Oct-2022 | 470.00 | 470.00 | 468.00 | 470.00 | 42,600 | 0 |
| 26-Oct-2022 | 470.00 | 470.00 | 460.00 | 460.00 | 46,900 | 0 |
| 25-Oct-2022 | 474.00 | 476.00 | 464.00 | 470.00 | 2,257,200 | 0 |
| 24-Oct-2022 | 460.00 | 474.00 | 460.00 | 472.00 | 83,100 | 0 |
| 21-Oct-2022 | 442.00 | 460.00 | 440.00 | 460.00 | 36,700 | 0 |
| 20-Oct-2022 | 436.00 | 442.00 | 434.00 | 440.00 | 81,500 | 0 |
| 19-Oct-2022 | 450.00 | 450.00 | 428.00 | 436.00 | 148,100 | 0 |
| 18-Oct-2022 | 460.00 | 460.00 | 428.00 | 450.00 | 305,800 | 0 |
| 17-Oct-2022 | 466.00 | 472.00 | 458.00 | 460.00 | 159,100 | 0 |
| 14-Oct-2022 | 488.00 | 488.00 | 480.00 | 480.00 | 43,300 | 0 |
| 13-Oct-2022 | 486.00 | 488.00 | 478.00 | 488.00 | 365,900 | 0 |
| 12-Oct-2022 | 486.00 | 488.00 | 484.00 | 488.00 | 54,200 | 0 |
| 11-Oct-2022 | 488.00 | 488.00 | 484.00 | 486.00 | 5,900 | 0 |
| 10-Oct-2022 | 488.00 | 488.00 | 486.00 | 488.00 | 5,100 | 0 |
| 07-Oct-2022 | 488.00 | 488.00 | 486.00 | 488.00 | 131,000 | 0 |
| 06-Oct-2022 | 488.00 | 490.00 | 488.00 | 488.00 | 12,400 | 0 |
| 05-Oct-2022 | 486.00 | 488.00 | 486.00 | 488.00 | 132,400 | 0 |
| 04-Oct-2022 | 484.00 | 488.00 | 484.00 | 488.00 | 16,600 | 0 |
| 03-Oct-2022 | 480.00 | 490.00 | 480.00 | 484.00 | 173,000 | 0 |
| 30-Sep-2022 | 480.00 | 480.00 | 450.00 | 480.00 | 211,600 | 0 |
| 29-Sep-2022 | 492.00 | 496.00 | 482.00 | 482.00 | 286,300 | 0 |
| 28-Sep-2022 | 498.00 | 500.00 | 492.00 | 498.00 | 65,800 | 0 |
| 27-Sep-2022 | 498.00 | 500.00 | 496.00 | 496.00 | 176,600 | 0 |
| 26-Sep-2022 | 505.00 | 505.00 | 486.00 | 500.00 | 103,500 | 0 |
| 23-Sep-2022 | 510.00 | 510.00 | 496.00 | 505.00 | 73,500 | 0 |
| 22-Sep-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 24,200 | 0 |
| 21-Sep-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 36,500 | 0 |
| 20-Sep-2022 | 510.00 | 515.00 | 510.00 | 510.00 | 19,400 | 0 |
| 19-Sep-2022 | 515.00 | 515.00 | 500.00 | 510.00 | 106,400 | 0 |
| 16-Sep-2022 | 515.00 | 520.00 | 505.00 | 515.00 | 12,700 | 0 |
| 15-Sep-2022 | 500.00 | 520.00 | 500.00 | 520.00 | 54,700 | 0 |
| 14-Sep-2022 | 520.00 | 520.00 | 510.00 | 510.00 | 56,200 | 0 |
| 13-Sep-2022 | 525.00 | 525.00 | 498.00 | 510.00 | 121,600 | 0 |
| 12-Sep-2022 | 520.00 | 545.00 | 520.00 | 525.00 | 389,500 | 0 |
| 09-Sep-2022 | 498.00 | 525.00 | 486.00 | 515.00 | 853,900 | 0 |
| 08-Sep-2022 | 510.00 | 515.00 | 496.00 | 498.00 | 307,000 | 0 |
| 07-Sep-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 82,500 | 0 |
| 06-Sep-2022 | 500.00 | 510.00 | 500.00 | 510.00 | 46,000 | 0 |
| 05-Sep-2022 | 500.00 | 515.00 | 500.00 | 510.00 | 160,300 | 0 |
| 02-Sep-2022 | 515.00 | 515.00 | 500.00 | 500.00 | 116,100 | 0 |
| 01-Sep-2022 | 515.00 | 515.00 | 492.00 | 500.00 | 254,100 | 0 |
| 31-Aug-2022 | 505.00 | 510.00 | 498.00 | 510.00 | 31,500 | 0 |
| 30-Aug-2022 | 500.00 | 510.00 | 500.00 | 505.00 | 131,900 | 0 |
| 29-Aug-2022 | 500.00 | 500.00 | 494.00 | 500.00 | 215,200 | 0 |
| 26-Aug-2022 | 505.00 | 515.00 | 492.00 | 500.00 | 339,300 | 0 |
| 25-Aug-2022 | 498.00 | 505.00 | 498.00 | 500.00 | 35,300 | 0 |
| 24-Aug-2022 | 500.00 | 505.00 | 496.00 | 505.00 | 243,900 | 0 |
| 23-Aug-2022 | 510.00 | 515.00 | 498.00 | 510.00 | 49,300 | 0 |
| 22-Aug-2022 | 515.00 | 520.00 | 500.00 | 510.00 | 25,900 | 0 |
| 19-Aug-2022 | 520.00 | 530.00 | 515.00 | 515.00 | 36,100 | 0 |
| 18-Aug-2022 | 510.00 | 520.00 | 500.00 | 520.00 | 142,600 | 0 |
| 16-Aug-2022 | 500.00 | 525.00 | 490.00 | 510.00 | 252,900 | 0 |
| 15-Aug-2022 | 535.00 | 545.00 | 500.00 | 500.00 | 245,700 | 0 |
| 12-Aug-2022 | 545.00 | 545.00 | 525.00 | 535.00 | 171,300 | 0 |
| 11-Aug-2022 | 550.00 | 550.00 | 535.00 | 545.00 | 282,500 | 0 |
| 10-Aug-2022 | 540.00 | 560.00 | 505.00 | 540.00 | 589,300 | 0 |
| 09-Aug-2022 | 492.00 | 600.00 | 490.00 | 540.00 | 1,206,400 | 0 |
| 08-Aug-2022 | 492.00 | 496.00 | 482.00 | 492.00 | 195,500 | 0 |
| 05-Aug-2022 | 494.00 | 500.00 | 492.00 | 494.00 | 131,700 | 0 |
| 04-Aug-2022 | 484.00 | 492.00 | 478.00 | 492.00 | 211,700 | 0 |
| 03-Aug-2022 | 480.00 | 486.00 | 464.00 | 482.00 | 953,200 | 0 |
| 02-Aug-2022 | 442.00 | 492.00 | 442.00 | 480.00 | 1,056,400 | 0 |
| 01-Aug-2022 | 420.00 | 446.00 | 414.00 | 438.00 | 452,400 | 0 |
| 29-Jul-2022 | 416.00 | 424.00 | 414.00 | 420.00 | 228,100 | 0 |
| 28-Jul-2022 | 408.00 | 416.00 | 408.00 | 416.00 | 61,500 | 0 |
| 27-Jul-2022 | 414.00 | 418.00 | 408.00 | 408.00 | 38,600 | 0 |
| 26-Jul-2022 | 408.00 | 418.00 | 408.00 | 414.00 | 194,900 | 0 |
| 25-Jul-2022 | 396.00 | 412.00 | 394.00 | 408.00 | 262,000 | 0 |
| 22-Jul-2022 | 392.00 | 396.00 | 392.00 | 394.00 | 135,800 | 0 |
| 21-Jul-2022 | 398.00 | 398.00 | 392.00 | 394.00 | 84,500 | 0 |
| 20-Jul-2022 | 392.00 | 398.00 | 392.00 | 398.00 | 112,700 | 0 |
| 19-Jul-2022 | 394.00 | 400.00 | 390.00 | 392.00 | 116,900 | 0 |
| 18-Jul-2022 | 410.00 | 420.00 | 390.00 | 394.00 | 422,600 | 0 |
| 15-Jul-2022 | 410.00 | 418.00 | 408.00 | 412.00 | 750,300 | 0 |
| 14-Jul-2022 | 400.00 | 412.00 | 400.00 | 410.00 | 228,500 | 0 |
| 13-Jul-2022 | 400.00 | 412.00 | 398.00 | 400.00 | 318,400 | 0 |
| 12-Jul-2022 | 394.00 | 402.00 | 390.00 | 400.00 | 764,000 | 0 |
| 11-Jul-2022 | 400.00 | 400.00 | 390.00 | 394.00 | 84,000 | 0 |
| 08-Jul-2022 | 396.00 | 398.00 | 394.00 | 394.00 | 24,500 | 0 |
| 07-Jul-2022 | 392.00 | 400.00 | 388.00 | 396.00 | 156,700 | 0 |
| 06-Jul-2022 | 396.00 | 396.00 | 384.00 | 388.00 | 31,300 | 0 |
| 05-Jul-2022 | 370.00 | 386.00 | 368.00 | 384.00 | 106,700 | 0 |
| 04-Jul-2022 | 386.00 | 386.00 | 368.00 | 374.00 | 263,300 | 0 |
| 01-Jul-2022 | 390.00 | 392.00 | 370.00 | 386.00 | 272,800 | 0 |
| 30-Jun-2022 | 404.00 | 404.00 | 380.00 | 392.00 | 45,300 | 0 |
| 29-Jun-2022 | 404.00 | 410.00 | 402.00 | 404.00 | 238,500 | 0 |
| 28-Jun-2022 | 404.00 | 404.00 | 402.00 | 402.00 | 44,900 | 0 |
| 27-Jun-2022 | 400.00 | 408.00 | 400.00 | 402.00 | 107,400 | 0 |
| 24-Jun-2022 | 400.00 | 410.00 | 400.00 | 400.00 | 58,600 | 0 |
| 23-Jun-2022 | 412.00 | 412.00 | 394.00 | 402.00 | 75,000 | 0 |
| 22-Jun-2022 | 400.00 | 402.00 | 398.00 | 400.00 | 58,500 | 0 |
| 21-Jun-2022 | 398.00 | 410.00 | 398.00 | 400.00 | 73,200 | 0 |
| 20-Jun-2022 | 400.00 | 400.00 | 388.00 | 388.00 | 85,200 | 0 |
| 17-Jun-2022 | 400.00 | 400.00 | 376.00 | 398.00 | 52,700 | 0 |
| 16-Jun-2022 | 400.00 | 404.00 | 398.00 | 404.00 | 161,700 | 0 |
| 15-Jun-2022 | 402.00 | 410.00 | 398.00 | 400.00 | 24,800 | 0 |
| 14-Jun-2022 | 400.00 | 410.00 | 400.00 | 402.00 | 121,500 | 0 |
| 13-Jun-2022 | 414.00 | 416.00 | 398.00 | 398.00 | 250,900 | 0 |
| 10-Jun-2022 | 418.00 | 420.00 | 406.00 | 414.00 | 214,800 | 0 |
| 09-Jun-2022 | 428.00 | 428.00 | 418.00 | 418.00 | 60,900 | 0 |