| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 474.00 | 482.00 | 470.00 | 476.00 | 6,371,800 | 0 |
| 25-Oct-2022 | 480.00 | 480.00 | 468.00 | 476.00 | 7,020,600 | 0 |
| 24-Oct-2022 | 480.00 | 486.00 | 476.00 | 478.00 | 6,059,300 | 0 |
| 21-Oct-2022 | 488.00 | 490.00 | 478.00 | 482.00 | 7,992,500 | 0 |
| 20-Oct-2022 | 484.00 | 488.00 | 480.00 | 486.00 | 3,435,800 | 0 |
| 19-Oct-2022 | 494.00 | 494.00 | 480.00 | 480.00 | 7,210,600 | 0 |
| 18-Oct-2022 | 478.00 | 490.00 | 472.00 | 490.00 | 12,161,000 | 0 |
| 17-Oct-2022 | 460.00 | 480.00 | 460.00 | 470.00 | 7,957,100 | 0 |
| 14-Oct-2022 | 460.00 | 468.00 | 450.00 | 460.00 | 7,592,700 | 0 |
| 13-Oct-2022 | 464.00 | 494.00 | 452.00 | 452.00 | 41,684,600 | 0 |
| 12-Oct-2022 | 454.00 | 464.00 | 446.00 | 454.00 | 5,377,600 | 0 |
| 11-Oct-2022 | 460.00 | 464.00 | 444.00 | 452.00 | 5,166,200 | 0 |
| 10-Oct-2022 | 464.00 | 464.00 | 456.00 | 456.00 | 2,770,300 | 0 |
| 07-Oct-2022 | 478.00 | 480.00 | 456.00 | 460.00 | 3,219,000 | 0 |
| 06-Oct-2022 | 470.00 | 474.00 | 460.00 | 462.00 | 3,519,000 | 0 |
| 05-Oct-2022 | 462.00 | 468.00 | 458.00 | 462.00 | 3,496,900 | 0 |
| 04-Oct-2022 | 480.00 | 480.00 | 456.00 | 460.00 | 10,329,000 | 0 |
| 03-Oct-2022 | 450.00 | 460.00 | 444.00 | 460.00 | 3,886,200 | 0 |
| 30-Sep-2022 | 460.00 | 460.00 | 440.00 | 442.00 | 2,835,200 | 0 |
| 29-Sep-2022 | 464.00 | 464.00 | 434.00 | 450.00 | 12,123,400 | 0 |
| 28-Sep-2022 | 460.00 | 466.00 | 454.00 | 454.00 | 6,632,800 | 0 |
| 27-Sep-2022 | 460.00 | 460.00 | 426.00 | 454.00 | 20,761,700 | 0 |
| 26-Sep-2022 | 474.00 | 478.00 | 440.00 | 446.00 | 21,229,000 | 0 |
| 23-Sep-2022 | 470.00 | 480.00 | 462.00 | 472.00 | 6,724,600 | 0 |
| 22-Sep-2022 | 454.00 | 466.00 | 452.00 | 460.00 | 4,600,300 | 0 |
| 21-Sep-2022 | 462.00 | 466.00 | 452.00 | 456.00 | 3,826,200 | 0 |
| 20-Sep-2022 | 470.00 | 470.00 | 458.00 | 460.00 | 5,210,100 | 0 |
| 19-Sep-2022 | 460.00 | 468.00 | 438.00 | 464.00 | 14,526,900 | 0 |
| 16-Sep-2022 | 468.00 | 468.00 | 444.00 | 444.00 | 17,221,700 | 0 |
| 15-Sep-2022 | 472.00 | 478.00 | 462.00 | 468.00 | 8,222,400 | 0 |
| 14-Sep-2022 | 470.00 | 476.00 | 464.00 | 472.00 | 5,569,800 | 0 |
| 13-Sep-2022 | 472.00 | 484.00 | 470.00 | 472.00 | 8,976,600 | 0 |
| 12-Sep-2022 | 480.00 | 480.00 | 466.00 | 472.00 | 5,506,600 | 0 |
| 09-Sep-2022 | 470.00 | 482.00 | 464.00 | 478.00 | 10,091,200 | 0 |
| 08-Sep-2022 | 474.00 | 482.00 | 470.00 | 470.00 | 3,087,700 | 0 |
| 07-Sep-2022 | 484.00 | 490.00 | 470.00 | 470.00 | 6,310,700 | 0 |
| 06-Sep-2022 | 480.00 | 492.00 | 480.00 | 484.00 | 8,517,700 | 0 |
| 05-Sep-2022 | 462.00 | 480.00 | 462.00 | 478.00 | 6,500,700 | 0 |
| 02-Sep-2022 | 472.00 | 472.00 | 456.00 | 462.00 | 3,787,800 | 0 |
| 01-Sep-2022 | 470.00 | 488.00 | 468.00 | 472.00 | 990,400 | 0 |
| 31-Aug-2022 | 466.00 | 478.00 | 464.00 | 472.00 | 1,702,000 | 0 |
| 30-Aug-2022 | 466.00 | 474.00 | 466.00 | 466.00 | 2,104,800 | 0 |
| 29-Aug-2022 | 472.00 | 474.00 | 458.00 | 466.00 | 4,506,900 | 0 |
| 26-Aug-2022 | 480.00 | 486.00 | 470.00 | 478.00 | 2,038,800 | 0 |
| 25-Aug-2022 | 486.00 | 496.00 | 476.00 | 478.00 | 5,405,100 | 0 |
| 24-Aug-2022 | 490.00 | 498.00 | 478.00 | 480.00 | 7,396,600 | 0 |
| 23-Aug-2022 | 464.00 | 486.00 | 448.00 | 478.00 | 7,546,200 | 0 |
| 22-Aug-2022 | 494.00 | 496.00 | 464.00 | 464.00 | 22,912,400 | 0 |
| 19-Aug-2022 | 505.00 | 505.00 | 494.00 | 494.00 | 5,799,400 | 0 |
| 18-Aug-2022 | 494.00 | 505.00 | 490.00 | 498.00 | 6,355,400 | 0 |
| 16-Aug-2022 | 505.00 | 510.00 | 492.00 | 492.00 | 13,416,300 | 0 |
| 15-Aug-2022 | 505.00 | 520.00 | 500.00 | 500.00 | 7,814,600 | 0 |
| 12-Aug-2022 | 505.00 | 515.00 | 500.00 | 500.00 | 9,630,900 | 0 |
| 11-Aug-2022 | 520.00 | 530.00 | 505.00 | 505.00 | 13,088,900 | 0 |
| 10-Aug-2022 | 515.00 | 555.00 | 510.00 | 515.00 | 62,517,900 | 0 |
| 09-Aug-2022 | 496.00 | 515.00 | 494.00 | 510.00 | 17,172,400 | 0 |
| 08-Aug-2022 | 505.00 | 515.00 | 496.00 | 496.00 | 8,684,600 | 0 |
| 05-Aug-2022 | 500.00 | 505.00 | 498.00 | 505.00 | 7,563,600 | 0 |
| 04-Aug-2022 | 510.00 | 515.00 | 500.00 | 500.00 | 10,229,400 | 0 |
| 03-Aug-2022 | 500.00 | 540.00 | 500.00 | 505.00 | 16,203,100 | 0 |
| 02-Aug-2022 | 510.00 | 515.00 | 496.00 | 500.00 | 9,236,500 | 0 |
| 01-Aug-2022 | 510.00 | 520.00 | 500.00 | 505.00 | 9,264,200 | 0 |
| 29-Jul-2022 | 525.00 | 525.00 | 500.00 | 510.00 | 18,600,400 | 0 |
| 28-Jul-2022 | 530.00 | 545.00 | 505.00 | 505.00 | 13,645,100 | 0 |
| 27-Jul-2022 | 500.00 | 560.00 | 490.00 | 525.00 | 35,656,200 | 0 |
| 26-Jul-2022 | 530.00 | 560.00 | 498.00 | 500.00 | 30,336,400 | 0 |
| 25-Jul-2022 | 440.00 | 540.00 | 438.00 | 520.00 | 81,006,500 | 0 |
| 22-Jul-2022 | 420.00 | 438.00 | 420.00 | 434.00 | 7,029,500 | 0 |
| 21-Jul-2022 | 426.00 | 432.00 | 418.00 | 420.00 | 3,685,700 | 0 |
| 20-Jul-2022 | 442.00 | 446.00 | 414.00 | 424.00 | 18,359,000 | 0 |
| 19-Jul-2022 | 450.00 | 452.00 | 426.00 | 440.00 | 17,679,800 | 0 |
| 18-Jul-2022 | 394.00 | 482.00 | 390.00 | 440.00 | 55,667,600 | 0 |
| 15-Jul-2022 | 388.00 | 398.00 | 370.00 | 394.00 | 3,612,700 | 0 |
| 14-Jul-2022 | 392.00 | 392.00 | 384.00 | 386.00 | 1,757,800 | 0 |
| 13-Jul-2022 | 400.00 | 402.00 | 392.00 | 396.00 | 1,822,400 | 0 |
| 12-Jul-2022 | 396.00 | 410.00 | 382.00 | 398.00 | 2,196,800 | 0 |
| 11-Jul-2022 | 418.00 | 418.00 | 396.00 | 396.00 | 1,419,800 | 0 |
| 08-Jul-2022 | 416.00 | 424.00 | 408.00 | 418.00 | 1,294,300 | 0 |
| 07-Jul-2022 | 398.00 | 420.00 | 390.00 | 416.00 | 1,964,700 | 0 |
| 06-Jul-2022 | 406.00 | 414.00 | 382.00 | 398.00 | 2,446,900 | 0 |
| 05-Jul-2022 | 396.00 | 410.00 | 380.00 | 410.00 | 3,205,200 | 0 |
| 04-Jul-2022 | 414.00 | 418.00 | 390.00 | 396.00 | 7,590,100 | 0 |
| 01-Jul-2022 | 452.00 | 452.00 | 418.00 | 418.00 | 9,861,900 | 0 |
| 30-Jun-2022 | 458.00 | 460.00 | 436.00 | 448.00 | 4,226,300 | 0 |
| 29-Jun-2022 | 466.00 | 468.00 | 454.00 | 458.00 | 921,700 | 0 |
| 28-Jun-2022 | 470.00 | 474.00 | 462.00 | 462.00 | 1,195,700 | 0 |
| 27-Jun-2022 | 470.00 | 476.00 | 454.00 | 472.00 | 2,098,400 | 0 |
| 24-Jun-2022 | 456.00 | 472.00 | 450.00 | 468.00 | 1,554,000 | 0 |
| 23-Jun-2022 | 468.00 | 470.00 | 454.00 | 454.00 | 2,493,000 | 0 |
| 22-Jun-2022 | 468.00 | 470.00 | 464.00 | 464.00 | 2,788,100 | 0 |
| 21-Jun-2022 | 474.00 | 474.00 | 462.00 | 464.00 | 6,720,700 | 0 |
| 20-Jun-2022 | 488.00 | 494.00 | 462.00 | 474.00 | 3,316,200 | 0 |
| 17-Jun-2022 | 480.00 | 488.00 | 468.00 | 488.00 | 2,457,000 | 0 |
| 16-Jun-2022 | 490.00 | 492.00 | 478.00 | 480.00 | 3,083,100 | 0 |
| 15-Jun-2022 | 486.00 | 494.00 | 460.00 | 490.00 | 3,810,100 | 0 |
| 14-Jun-2022 | 460.00 | 496.00 | 448.00 | 486.00 | 3,988,700 | 0 |
| 13-Jun-2022 | 490.00 | 490.00 | 458.00 | 466.00 | 6,760,700 | 0 |
| 10-Jun-2022 | 490.00 | 498.00 | 482.00 | 492.00 | 4,084,600 | 0 |
| 09-Jun-2022 | 500.00 | 500.00 | 488.00 | 490.00 | 4,054,900 | 0 |
| 08-Jun-2022 | 520.00 | 520.00 | 490.00 | 496.00 | 6,206,900 | 0 |