| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 560.00 | 600.00 | 560.00 | 570.00 | 17,637,200 | 0 |
| 25-Oct-2022 | 545.00 | 560.00 | 540.00 | 560.00 | 12,928,600 | 0 |
| 24-Oct-2022 | 535.00 | 545.00 | 530.00 | 540.00 | 13,681,900 | 0 |
| 21-Oct-2022 | 545.00 | 550.00 | 530.00 | 535.00 | 13,297,300 | 0 |
| 20-Oct-2022 | 550.00 | 550.00 | 535.00 | 545.00 | 13,363,600 | 0 |
| 19-Oct-2022 | 525.00 | 555.00 | 510.00 | 550.00 | 18,076,600 | 0 |
| 18-Oct-2022 | 515.00 | 535.00 | 510.00 | 525.00 | 13,620,700 | 0 |
| 17-Oct-2022 | 520.00 | 520.00 | 500.00 | 515.00 | 14,924,100 | 0 |
| 14-Oct-2022 | 520.00 | 540.00 | 515.00 | 520.00 | 14,351,300 | 0 |
| 13-Oct-2022 | 525.00 | 535.00 | 510.00 | 520.00 | 12,905,200 | 0 |
| 12-Oct-2022 | 540.00 | 550.00 | 525.00 | 525.00 | 11,834,400 | 0 |
| 11-Oct-2022 | 535.00 | 540.00 | 530.00 | 540.00 | 16,970,100 | 0 |
| 10-Oct-2022 | 540.00 | 545.00 | 530.00 | 535.00 | 16,588,000 | 0 |
| 07-Oct-2022 | 540.00 | 550.00 | 530.00 | 540.00 | 13,361,800 | 0 |
| 06-Oct-2022 | 560.00 | 560.00 | 525.00 | 535.00 | 15,838,400 | 0 |
| 05-Oct-2022 | 550.00 | 555.00 | 545.00 | 550.00 | 17,702,400 | 0 |
| 04-Oct-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 17,397,200 | 0 |
| 03-Oct-2022 | 540.00 | 555.00 | 525.00 | 545.00 | 19,260,500 | 0 |
| 30-Sep-2022 | 510.00 | 535.00 | 510.00 | 535.00 | 18,236,100 | 0 |
| 29-Sep-2022 | 515.00 | 525.00 | 505.00 | 510.00 | 19,361,300 | 0 |
| 28-Sep-2022 | 535.00 | 540.00 | 515.00 | 515.00 | 16,301,900 | 0 |
| 27-Sep-2022 | 555.00 | 560.00 | 525.00 | 535.00 | 19,339,300 | 0 |
| 26-Sep-2022 | 580.00 | 585.00 | 560.00 | 560.00 | 15,892,100 | 0 |
| 23-Sep-2022 | 580.00 | 590.00 | 570.00 | 580.00 | 15,977,700 | 0 |
| 22-Sep-2022 | 550.00 | 585.00 | 550.00 | 580.00 | 19,380,600 | 0 |
| 21-Sep-2022 | 560.00 | 565.00 | 550.00 | 550.00 | 17,612,700 | 0 |
| 20-Sep-2022 | 575.00 | 575.00 | 555.00 | 560.00 | 16,454,600 | 0 |
| 19-Sep-2022 | 570.00 | 570.00 | 555.00 | 570.00 | 14,875,500 | 0 |
| 16-Sep-2022 | 575.00 | 580.00 | 565.00 | 565.00 | 15,761,700 | 0 |
| 15-Sep-2022 | 595.00 | 595.00 | 570.00 | 575.00 | 16,115,100 | 0 |
| 14-Sep-2022 | 595.00 | 600.00 | 580.00 | 590.00 | 19,535,600 | 0 |
| 13-Sep-2022 | 575.00 | 595.00 | 570.00 | 590.00 | 18,381,500 | 0 |
| 12-Sep-2022 | 570.00 | 575.00 | 560.00 | 575.00 | 16,170,600 | 0 |
| 09-Sep-2022 | 565.00 | 575.00 | 535.00 | 565.00 | 17,725,000 | 0 |
| 08-Sep-2022 | 570.00 | 575.00 | 560.00 | 570.00 | 18,613,500 | 0 |
| 07-Sep-2022 | 575.00 | 580.00 | 555.00 | 565.00 | 20,359,200 | 0 |
| 06-Sep-2022 | 580.00 | 585.00 | 570.00 | 575.00 | 20,231,800 | 0 |
| 05-Sep-2022 | 585.00 | 585.00 | 570.00 | 575.00 | 17,316,200 | 0 |
| 02-Sep-2022 | 580.00 | 585.00 | 570.00 | 585.00 | 20,823,200 | 0 |
| 01-Sep-2022 | 565.00 | 585.00 | 565.00 | 580.00 | 18,538,700 | 0 |
| 31-Aug-2022 | 570.00 | 575.00 | 555.00 | 565.00 | 18,108,800 | 0 |
| 30-Aug-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 21,063,000 | 0 |
| 29-Aug-2022 | 560.00 | 575.00 | 525.00 | 575.00 | 24,330,800 | 0 |
| 26-Aug-2022 | 600.00 | 600.00 | 555.00 | 560.00 | 35,436,900 | 0 |
| 25-Aug-2022 | 600.00 | 600.00 | 590.00 | 595.00 | 16,586,600 | 0 |
| 24-Aug-2022 | 600.00 | 605.00 | 595.00 | 595.00 | 15,260,200 | 0 |
| 23-Aug-2022 | 615.00 | 615.00 | 590.00 | 600.00 | 21,407,100 | 0 |
| 22-Aug-2022 | 660.00 | 665.00 | 615.00 | 615.00 | 24,109,000 | 0 |
| 19-Aug-2022 | 620.00 | 670.00 | 615.00 | 660.00 | 25,809,700 | 0 |
| 18-Aug-2022 | 620.00 | 625.00 | 610.00 | 620.00 | 16,082,200 | 0 |
| 16-Aug-2022 | 610.00 | 625.00 | 605.00 | 620.00 | 22,072,100 | 0 |
| 15-Aug-2022 | 600.00 | 615.00 | 595.00 | 605.00 | 19,495,100 | 0 |
| 12-Aug-2022 | 605.00 | 610.00 | 590.00 | 595.00 | 20,553,600 | 0 |
| 11-Aug-2022 | 600.00 | 610.00 | 590.00 | 590.00 | 18,163,000 | 0 |
| 10-Aug-2022 | 600.00 | 605.00 | 585.00 | 600.00 | 21,101,500 | 0 |
| 09-Aug-2022 | 615.00 | 625.00 | 595.00 | 600.00 | 16,749,800 | 0 |
| 08-Aug-2022 | 605.00 | 625.00 | 605.00 | 615.00 | 20,854,400 | 0 |
| 05-Aug-2022 | 590.00 | 605.00 | 585.00 | 605.00 | 17,124,800 | 0 |
| 04-Aug-2022 | 600.00 | 605.00 | 585.00 | 585.00 | 18,907,600 | 0 |
| 03-Aug-2022 | 595.00 | 600.00 | 580.00 | 595.00 | 19,729,000 | 0 |
| 02-Aug-2022 | 630.00 | 630.00 | 585.00 | 595.00 | 23,242,700 | 0 |
| 01-Aug-2022 | 620.00 | 645.00 | 615.00 | 625.00 | 23,521,300 | 0 |
| 29-Jul-2022 | 610.00 | 625.00 | 600.00 | 615.00 | 18,927,600 | 0 |
| 28-Jul-2022 | 630.00 | 640.00 | 600.00 | 605.00 | 23,525,700 | 0 |
| 27-Jul-2022 | 590.00 | 650.00 | 580.00 | 625.00 | 24,681,500 | 0 |
| 26-Jul-2022 | 595.00 | 615.00 | 580.00 | 590.00 | 20,623,600 | 0 |
| 25-Jul-2022 | 605.00 | 610.00 | 590.00 | 590.00 | 17,998,000 | 0 |
| 22-Jul-2022 | 600.00 | 625.00 | 600.00 | 605.00 | 20,766,400 | 0 |
| 21-Jul-2022 | 585.00 | 610.00 | 575.00 | 600.00 | 20,366,300 | 0 |
| 20-Jul-2022 | 575.00 | 610.00 | 565.00 | 585.00 | 25,973,400 | 0 |
| 19-Jul-2022 | 575.00 | 585.00 | 560.00 | 570.00 | 19,205,500 | 0 |
| 18-Jul-2022 | 560.00 | 585.00 | 555.00 | 575.00 | 17,553,200 | 0 |
| 15-Jul-2022 | 580.00 | 585.00 | 545.00 | 555.00 | 18,111,000 | 0 |
| 14-Jul-2022 | 566.00 | 574.00 | 560.00 | 574.00 | 135,242,500 | 0 |
| 13-Jul-2022 | 544.00 | 584.00 | 538.00 | 566.00 | 37,031,000 | 0 |
| 12-Jul-2022 | 556.00 | 556.00 | 530.00 | 538.00 | 28,685,500 | 0 |
| 11-Jul-2022 | 560.00 | 562.00 | 542.00 | 550.00 | 28,307,000 | 0 |
| 08-Jul-2022 | 550.00 | 560.00 | 534.00 | 558.00 | 34,664,000 | 0 |
| 07-Jul-2022 | 522.00 | 558.00 | 512.00 | 548.00 | 37,424,500 | 0 |
| 06-Jul-2022 | 518.00 | 528.00 | 506.00 | 520.00 | 30,981,500 | 0 |
| 05-Jul-2022 | 508.00 | 528.00 | 506.00 | 518.00 | 31,595,500 | 0 |
| 04-Jul-2022 | 536.00 | 540.00 | 498.00 | 506.00 | 39,624,500 | 0 |
| 01-Jul-2022 | 540.00 | 548.00 | 520.00 | 534.00 | 38,820,500 | 0 |
| 30-Jun-2022 | 564.00 | 570.00 | 534.00 | 540.00 | 35,847,500 | 0 |
| 29-Jun-2022 | 590.00 | 592.00 | 554.00 | 566.00 | 34,499,500 | 0 |
| 28-Jun-2022 | 590.00 | 594.00 | 566.00 | 590.00 | 33,812,500 | 0 |
| 27-Jun-2022 | 570.00 | 590.00 | 556.00 | 590.00 | 42,600,000 | 0 |
| 24-Jun-2022 | 550.00 | 588.00 | 546.00 | 574.00 | 45,451,500 | 0 |
| 23-Jun-2022 | 586.00 | 586.00 | 546.00 | 552.00 | 48,452,500 | 0 |
| 22-Jun-2022 | 624.00 | 628.00 | 582.00 | 582.00 | 39,708,000 | 0 |
| 21-Jun-2022 | 628.00 | 628.00 | 608.00 | 624.00 | 32,439,500 | 0 |
| 20-Jun-2022 | 636.00 | 640.00 | 600.00 | 626.00 | 34,641,500 | 0 |
| 17-Jun-2022 | 688.00 | 714.00 | 640.00 | 640.00 | 44,589,000 | 0 |
| 16-Jun-2022 | 634.00 | 698.00 | 622.00 | 688.00 | 48,598,000 | 0 |
| 15-Jun-2022 | 580.00 | 632.00 | 580.00 | 632.00 | 40,059,500 | 0 |
| 14-Jun-2022 | 594.00 | 600.00 | 572.00 | 580.00 | 41,128,000 | 0 |
| 13-Jun-2022 | 602.00 | 610.00 | 578.00 | 596.00 | 40,464,500 | 0 |
| 10-Jun-2022 | 626.00 | 626.00 | 604.00 | 614.00 | 33,929,000 | 0 |
| 09-Jun-2022 | 658.00 | 658.00 | 618.00 | 626.00 | 33,242,000 | 0 |
| 08-Jun-2022 | 618.00 | 662.00 | 608.00 | 658.00 | 44,263,500 | 0 |