| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 605.00 | 635.00 | 565.00 | 625.00 | 1,638,000 | 0 |
| 25-Oct-2022 | 635.00 | 710.00 | 595.00 | 605.00 | 5,427,700 | 0 |
| 24-Oct-2022 | 575.00 | 650.00 | 560.00 | 635.00 | 13,772,600 | 0 |
| 21-Oct-2022 | 418.00 | 520.00 | 418.00 | 520.00 | 8,341,100 | 0 |
| 20-Oct-2022 | 426.00 | 450.00 | 416.00 | 418.00 | 2,262,800 | 0 |
| 19-Oct-2022 | 412.00 | 416.00 | 398.00 | 416.00 | 4,189,300 | 0 |
| 18-Oct-2022 | 376.00 | 398.00 | 374.00 | 398.00 | 3,017,800 | 0 |
| 17-Oct-2022 | 368.00 | 374.00 | 350.00 | 370.00 | 549,600 | 0 |
| 14-Oct-2022 | 368.00 | 376.00 | 366.00 | 368.00 | 424,500 | 0 |
| 13-Oct-2022 | 370.00 | 372.00 | 362.00 | 368.00 | 92,100 | 0 |
| 12-Oct-2022 | 362.00 | 378.00 | 356.00 | 366.00 | 633,500 | 0 |
| 11-Oct-2022 | 376.00 | 384.00 | 368.00 | 368.00 | 250,500 | 0 |
| 10-Oct-2022 | 374.00 | 382.00 | 374.00 | 376.00 | 145,600 | 0 |
| 07-Oct-2022 | 382.00 | 402.00 | 366.00 | 376.00 | 1,872,100 | 0 |
| 06-Oct-2022 | 382.00 | 384.00 | 374.00 | 384.00 | 136,700 | 0 |
| 05-Oct-2022 | 380.00 | 388.00 | 374.00 | 382.00 | 583,200 | 0 |
| 04-Oct-2022 | 388.00 | 388.00 | 372.00 | 380.00 | 553,400 | 0 |
| 03-Oct-2022 | 388.00 | 388.00 | 376.00 | 376.00 | 769,900 | 0 |
| 30-Sep-2022 | 388.00 | 392.00 | 362.00 | 388.00 | 1,891,800 | 0 |
| 29-Sep-2022 | 398.00 | 410.00 | 388.00 | 388.00 | 1,211,700 | 0 |
| 28-Sep-2022 | 406.00 | 422.00 | 394.00 | 398.00 | 4,927,800 | 0 |
| 27-Sep-2022 | 388.00 | 430.00 | 384.00 | 404.00 | 4,691,800 | 0 |
| 26-Sep-2022 | 396.00 | 396.00 | 378.00 | 388.00 | 1,155,700 | 0 |
| 23-Sep-2022 | 392.00 | 404.00 | 390.00 | 394.00 | 3,636,700 | 0 |
| 22-Sep-2022 | 354.00 | 394.00 | 354.00 | 392.00 | 8,817,100 | 0 |
| 21-Sep-2022 | 364.00 | 376.00 | 354.00 | 354.00 | 2,498,800 | 0 |
| 20-Sep-2022 | 364.00 | 386.00 | 360.00 | 364.00 | 3,077,300 | 0 |
| 19-Sep-2022 | 374.00 | 374.00 | 362.00 | 364.00 | 1,081,400 | 0 |
| 16-Sep-2022 | 362.00 | 400.00 | 358.00 | 372.00 | 9,721,800 | 0 |
| 15-Sep-2022 | 352.00 | 376.00 | 350.00 | 362.00 | 1,437,700 | 0 |
| 14-Sep-2022 | 360.00 | 376.00 | 346.00 | 354.00 | 2,178,300 | 0 |
| 13-Sep-2022 | 378.00 | 382.00 | 370.00 | 372.00 | 1,172,600 | 0 |
| 12-Sep-2022 | 372.00 | 382.00 | 370.00 | 376.00 | 1,081,000 | 0 |
| 09-Sep-2022 | 370.00 | 392.00 | 370.00 | 370.00 | 2,949,200 | 0 |
| 08-Sep-2022 | 374.00 | 376.00 | 366.00 | 370.00 | 607,000 | 0 |
| 07-Sep-2022 | 370.00 | 384.00 | 362.00 | 374.00 | 1,753,200 | 0 |
| 06-Sep-2022 | 362.00 | 406.00 | 358.00 | 366.00 | 6,995,900 | 0 |
| 05-Sep-2022 | 360.00 | 360.00 | 350.00 | 360.00 | 729,000 | 0 |
| 02-Sep-2022 | 356.00 | 370.00 | 352.00 | 358.00 | 1,632,700 | 0 |
| 01-Sep-2022 | 366.00 | 386.00 | 336.00 | 366.00 | 5,903,300 | 0 |
| 31-Aug-2022 | 330.00 | 394.00 | 330.00 | 360.00 | 17,528,900 | 0 |
| 30-Aug-2022 | 306.00 | 380.00 | 306.00 | 330.00 | 20,414,300 | 0 |
| 29-Aug-2022 | 306.00 | 306.00 | 296.00 | 304.00 | 1,138,300 | 0 |
| 26-Aug-2022 | 306.00 | 312.00 | 290.00 | 306.00 | 1,786,300 | 0 |
| 25-Aug-2022 | 306.00 | 310.00 | 300.00 | 304.00 | 849,900 | 0 |
| 24-Aug-2022 | 282.00 | 318.00 | 282.00 | 304.00 | 6,854,700 | 0 |
| 23-Aug-2022 | 284.00 | 296.00 | 282.00 | 292.00 | 1,146,000 | 0 |
| 22-Aug-2022 | 280.00 | 290.00 | 278.00 | 284.00 | 1,474,500 | 0 |
| 19-Aug-2022 | 272.00 | 296.00 | 272.00 | 282.00 | 1,130,900 | 0 |
| 18-Aug-2022 | 280.00 | 296.00 | 276.00 | 290.00 | 2,344,300 | 0 |
| 16-Aug-2022 | 278.00 | 290.00 | 276.00 | 280.00 | 2,403,800 | 0 |
| 15-Aug-2022 | 286.00 | 292.00 | 274.00 | 278.00 | 1,725,000 | 0 |
| 12-Aug-2022 | 268.00 | 304.00 | 268.00 | 284.00 | 9,238,900 | 0 |
| 11-Aug-2022 | 244.00 | 292.00 | 244.00 | 284.00 | 24,085,900 | 0 |
| 10-Aug-2022 | 236.00 | 242.00 | 236.00 | 238.00 | 603,700 | 0 |
| 09-Aug-2022 | 236.00 | 252.00 | 236.00 | 242.00 | 811,800 | 0 |
| 08-Aug-2022 | 232.00 | 246.00 | 232.00 | 242.00 | 351,400 | 0 |
| 05-Aug-2022 | 232.00 | 250.00 | 232.00 | 244.00 | 377,600 | 0 |
| 04-Aug-2022 | 242.00 | 248.00 | 240.00 | 244.00 | 811,500 | 0 |
| 03-Aug-2022 | 232.00 | 252.00 | 232.00 | 244.00 | 1,304,600 | 0 |
| 02-Aug-2022 | 236.00 | 254.00 | 234.00 | 244.00 | 2,176,100 | 0 |
| 01-Aug-2022 | 240.00 | 254.00 | 240.00 | 250.00 | 606,100 | 0 |
| 29-Jul-2022 | 246.00 | 254.00 | 244.00 | 250.00 | 1,747,000 | 0 |
| 28-Jul-2022 | 246.00 | 256.00 | 246.00 | 250.00 | 1,458,900 | 0 |
| 27-Jul-2022 | 252.00 | 256.00 | 248.00 | 252.00 | 2,038,800 | 0 |
| 26-Jul-2022 | 254.00 | 258.00 | 250.00 | 252.00 | 1,335,900 | 0 |
| 25-Jul-2022 | 238.00 | 264.00 | 238.00 | 254.00 | 7,592,700 | 0 |
| 22-Jul-2022 | 244.00 | 262.00 | 240.00 | 250.00 | 7,059,400 | 0 |
| 21-Jul-2022 | 236.00 | 248.00 | 236.00 | 242.00 | 1,469,400 | 0 |
| 20-Jul-2022 | 246.00 | 256.00 | 242.00 | 248.00 | 4,425,700 | 0 |
| 19-Jul-2022 | 234.00 | 252.00 | 234.00 | 250.00 | 3,497,800 | 0 |
| 18-Jul-2022 | 236.00 | 258.00 | 236.00 | 246.00 | 4,478,500 | 0 |
| 15-Jul-2022 | 252.00 | 270.00 | 252.00 | 252.00 | 12,169,200 | 0 |
| 14-Jul-2022 | 362.00 | 362.00 | 270.00 | 270.00 | 21,018,200 | 0 |
| 13-Jul-2022 | 246.00 | 298.00 | 230.00 | 290.00 | 136,687,600 | 0 |
| 12-Jul-2022 | 246.00 | 276.00 | 246.00 | 246.00 | 34,581,300 | 0 |
| 11-Jul-2022 | 216.00 | 270.00 | 216.00 | 264.00 | 41,126,000 | 0 |
| 08-Jul-2022 | 226.00 | 236.00 | 222.00 | 228.00 | 1,432,400 | 0 |
| 07-Jul-2022 | 228.00 | 238.00 | 224.00 | 226.00 | 3,427,900 | 0 |
| 06-Jul-2022 | 216.00 | 232.00 | 216.00 | 228.00 | 2,638,100 | 0 |
| 05-Jul-2022 | 208.00 | 248.00 | 208.00 | 226.00 | 9,640,500 | 0 |
| 04-Jul-2022 | 214.00 | 230.00 | 212.00 | 218.00 | 2,920,600 | 0 |
| 01-Jul-2022 | 216.00 | 248.00 | 216.00 | 222.00 | 15,432,700 | 0 |
| 30-Jun-2022 | 250.00 | 284.00 | 224.00 | 226.00 | 77,445,800 | 0 |
| 29-Jun-2022 | 242.00 | 258.00 | 236.00 | 240.00 | 954,900 | 0 |
| 28-Jun-2022 | 264.00 | 264.00 | 238.00 | 238.00 | 4,556,000 | 0 |
| 27-Jun-2022 | 250.00 | 286.00 | 234.00 | 248.00 | 11,720,100 | 0 |
| 24-Jun-2022 | 232.00 | 250.00 | 232.00 | 244.00 | 8,498,900 | 0 |
| 23-Jun-2022 | 248.00 | 248.00 | 248.00 | 248.00 | 326,600 | 0 |
| 22-Jun-2022 | 296.00 | 338.00 | 266.00 | 266.00 | 13,752,800 | 0 |
| 21-Jun-2022 | 232.00 | 286.00 | 222.00 | 286.00 | 16,198,000 | 0 |
| 20-Jun-2022 | 196.00 | 256.00 | 188.00 | 230.00 | 10,399,300 | 0 |
| 17-Jun-2022 | 200.00 | 204.00 | 195.00 | 198.00 | 884,500 | 0 |
| 16-Jun-2022 | 193.00 | 204.00 | 189.00 | 204.00 | 786,000 | 0 |
| 15-Jun-2022 | 199.00 | 199.00 | 190.00 | 192.00 | 746,100 | 0 |
| 14-Jun-2022 | 197.00 | 200.00 | 192.00 | 198.00 | 2,106,500 | 0 |
| 13-Jun-2022 | 188.00 | 196.00 | 182.00 | 196.00 | 2,082,100 | 0 |
| 10-Jun-2022 | 187.00 | 188.00 | 181.00 | 187.00 | 888,800 | 0 |
| 09-Jun-2022 | 184.00 | 188.00 | 181.00 | 187.00 | 1,030,200 | 0 |
| 08-Jun-2022 | 181.00 | 184.00 | 177.00 | 180.00 | 870,000 | 0 |