| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 446.00 | 454.00 | 440.00 | 450.00 | 35,973,700 | 0 |
| 25-Oct-2022 | 440.00 | 446.00 | 436.00 | 444.00 | 34,043,700 | 0 |
| 24-Oct-2022 | 436.00 | 442.00 | 436.00 | 440.00 | 48,109,700 | 0 |
| 21-Oct-2022 | 446.00 | 448.00 | 436.00 | 436.00 | 50,534,500 | 0 |
| 20-Oct-2022 | 438.00 | 446.00 | 436.00 | 446.00 | 59,152,300 | 0 |
| 19-Oct-2022 | 434.00 | 444.00 | 432.00 | 438.00 | 23,698,700 | 0 |
| 18-Oct-2022 | 434.00 | 440.00 | 430.00 | 434.00 | 14,920,100 | 0 |
| 17-Oct-2022 | 444.00 | 448.00 | 432.00 | 434.00 | 24,373,100 | 0 |
| 14-Oct-2022 | 440.00 | 454.00 | 440.00 | 444.00 | 5,252,500 | 0 |
| 13-Oct-2022 | 444.00 | 450.00 | 440.00 | 450.00 | 27,700,100 | 0 |
| 12-Oct-2022 | 444.00 | 446.00 | 438.00 | 440.00 | 19,606,500 | 0 |
| 11-Oct-2022 | 450.00 | 452.00 | 442.00 | 444.00 | 17,567,100 | 0 |
| 10-Oct-2022 | 454.00 | 454.00 | 442.00 | 450.00 | 17,357,000 | 0 |
| 07-Oct-2022 | 454.00 | 456.00 | 448.00 | 452.00 | 18,266,200 | 0 |
| 06-Oct-2022 | 454.00 | 456.00 | 452.00 | 454.00 | 13,366,100 | 0 |
| 05-Oct-2022 | 464.00 | 464.00 | 452.00 | 452.00 | 20,687,400 | 0 |
| 04-Oct-2022 | 454.00 | 460.00 | 452.00 | 454.00 | 24,572,600 | 0 |
| 03-Oct-2022 | 452.00 | 458.00 | 452.00 | 452.00 | 17,969,400 | 0 |
| 30-Sep-2022 | 476.00 | 476.00 | 450.00 | 452.00 | 111,730,700 | 0 |
| 29-Sep-2022 | 490.00 | 490.00 | 476.00 | 476.00 | 21,215,700 | 0 |
| 28-Sep-2022 | 488.00 | 492.00 | 480.00 | 480.00 | 17,688,700 | 0 |
| 27-Sep-2022 | 484.00 | 494.00 | 480.00 | 486.00 | 30,206,400 | 0 |
| 26-Sep-2022 | 488.00 | 490.00 | 474.00 | 484.00 | 42,145,600 | 0 |
| 23-Sep-2022 | 505.00 | 510.00 | 482.00 | 486.00 | 57,453,700 | 0 |
| 22-Sep-2022 | 505.00 | 510.00 | 498.00 | 505.00 | 28,597,100 | 0 |
| 21-Sep-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 28,479,100 | 0 |
| 20-Sep-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 11,704,000 | 0 |
| 19-Sep-2022 | 515.00 | 525.00 | 505.00 | 515.00 | 47,294,100 | 0 |
| 16-Sep-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 104,686,100 | 0 |
| 15-Sep-2022 | 498.00 | 530.00 | 494.00 | 525.00 | 164,437,500 | 0 |
| 14-Sep-2022 | 496.00 | 496.00 | 486.00 | 494.00 | 19,048,500 | 0 |
| 13-Sep-2022 | 490.00 | 500.00 | 488.00 | 496.00 | 41,115,400 | 0 |
| 12-Sep-2022 | 484.00 | 492.00 | 480.00 | 486.00 | 29,077,500 | 0 |
| 09-Sep-2022 | 484.00 | 486.00 | 480.00 | 480.00 | 7,185,400 | 0 |
| 08-Sep-2022 | 478.00 | 486.00 | 474.00 | 484.00 | 25,826,500 | 0 |
| 07-Sep-2022 | 476.00 | 478.00 | 470.00 | 470.00 | 17,539,200 | 0 |
| 06-Sep-2022 | 476.00 | 482.00 | 474.00 | 476.00 | 18,673,000 | 0 |
| 05-Sep-2022 | 492.00 | 498.00 | 476.00 | 476.00 | 23,076,200 | 0 |
| 02-Sep-2022 | 490.00 | 492.00 | 482.00 | 490.00 | 9,149,300 | 0 |
| 01-Sep-2022 | 490.00 | 490.00 | 482.00 | 482.00 | 11,762,800 | 0 |
| 31-Aug-2022 | 484.00 | 486.00 | 478.00 | 484.00 | 23,885,000 | 0 |
| 30-Aug-2022 | 484.00 | 494.00 | 484.00 | 486.00 | 10,372,900 | 0 |
| 29-Aug-2022 | 484.00 | 490.00 | 482.00 | 484.00 | 8,043,700 | 0 |
| 26-Aug-2022 | 490.00 | 498.00 | 490.00 | 492.00 | 16,187,000 | 0 |
| 25-Aug-2022 | 498.00 | 500.00 | 490.00 | 490.00 | 14,695,200 | 0 |
| 24-Aug-2022 | 500.00 | 505.00 | 492.00 | 498.00 | 28,783,200 | 0 |
| 23-Aug-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 23,852,200 | 0 |
| 22-Aug-2022 | 494.00 | 505.00 | 490.00 | 500.00 | 39,244,600 | 0 |
| 19-Aug-2022 | 500.00 | 505.00 | 494.00 | 494.00 | 29,737,400 | 0 |
| 18-Aug-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 23,847,900 | 0 |
| 16-Aug-2022 | 500.00 | 510.00 | 498.00 | 505.00 | 48,768,400 | 0 |
| 15-Aug-2022 | 492.00 | 505.00 | 490.00 | 498.00 | 59,157,200 | 0 |
| 12-Aug-2022 | 488.00 | 492.00 | 482.00 | 490.00 | 20,690,700 | 0 |
| 11-Aug-2022 | 474.00 | 494.00 | 468.00 | 490.00 | 57,143,200 | 0 |
| 10-Aug-2022 | 472.00 | 474.00 | 466.00 | 468.00 | 16,126,800 | 0 |
| 09-Aug-2022 | 470.00 | 478.00 | 470.00 | 472.00 | 25,126,700 | 0 |
| 08-Aug-2022 | 464.00 | 476.00 | 464.00 | 472.00 | 16,287,100 | 0 |
| 05-Aug-2022 | 470.00 | 470.00 | 462.00 | 464.00 | 18,535,900 | 0 |
| 04-Aug-2022 | 470.00 | 470.00 | 460.00 | 460.00 | 26,714,700 | 0 |
| 03-Aug-2022 | 462.00 | 476.00 | 460.00 | 464.00 | 35,979,800 | 0 |
| 02-Aug-2022 | 464.00 | 468.00 | 460.00 | 460.00 | 27,527,000 | 0 |
| 01-Aug-2022 | 458.00 | 472.00 | 458.00 | 464.00 | 45,433,500 | 0 |
| 29-Jul-2022 | 464.00 | 468.00 | 456.00 | 456.00 | 33,295,300 | 0 |
| 28-Jul-2022 | 448.00 | 466.00 | 446.00 | 460.00 | 91,927,700 | 0 |
| 27-Jul-2022 | 460.00 | 460.00 | 446.00 | 446.00 | 15,237,400 | 0 |
| 26-Jul-2022 | 460.00 | 464.00 | 454.00 | 458.00 | 8,091,000 | 0 |
| 25-Jul-2022 | 448.00 | 464.00 | 448.00 | 460.00 | 11,410,200 | 0 |
| 22-Jul-2022 | 456.00 | 458.00 | 448.00 | 448.00 | 15,880,200 | 0 |
| 21-Jul-2022 | 460.00 | 462.00 | 454.00 | 454.00 | 12,533,100 | 0 |
| 20-Jul-2022 | 452.00 | 466.00 | 452.00 | 456.00 | 26,648,900 | 0 |
| 19-Jul-2022 | 432.00 | 454.00 | 432.00 | 452.00 | 33,945,600 | 0 |
| 18-Jul-2022 | 430.00 | 436.00 | 430.00 | 430.00 | 20,196,700 | 0 |
| 15-Jul-2022 | 442.00 | 444.00 | 430.00 | 430.00 | 36,328,900 | 0 |
| 14-Jul-2022 | 444.00 | 444.00 | 438.00 | 442.00 | 18,031,800 | 0 |
| 13-Jul-2022 | 450.00 | 456.00 | 444.00 | 444.00 | 23,290,200 | 0 |
| 12-Jul-2022 | 452.00 | 454.00 | 448.00 | 448.00 | 12,489,700 | 0 |
| 11-Jul-2022 | 454.00 | 458.00 | 450.00 | 452.00 | 11,084,100 | 0 |
| 08-Jul-2022 | 456.00 | 460.00 | 450.00 | 452.00 | 26,965,400 | 0 |
| 07-Jul-2022 | 446.00 | 466.00 | 444.00 | 454.00 | 31,447,600 | 0 |
| 06-Jul-2022 | 458.00 | 458.00 | 444.00 | 444.00 | 24,869,300 | 0 |
| 05-Jul-2022 | 448.00 | 462.00 | 446.00 | 458.00 | 38,040,500 | 0 |
| 04-Jul-2022 | 458.00 | 466.00 | 440.00 | 446.00 | 70,311,000 | 0 |
| 01-Jul-2022 | 472.00 | 482.00 | 456.00 | 458.00 | 36,925,200 | 0 |
| 30-Jun-2022 | 480.00 | 484.00 | 472.00 | 472.00 | 23,338,400 | 0 |
| 29-Jun-2022 | 482.00 | 488.00 | 480.00 | 480.00 | 21,383,500 | 0 |
| 28-Jun-2022 | 496.00 | 498.00 | 482.00 | 482.00 | 19,887,700 | 0 |
| 27-Jun-2022 | 498.00 | 500.00 | 496.00 | 496.00 | 14,203,900 | 0 |
| 24-Jun-2022 | 500.00 | 500.00 | 492.00 | 496.00 | 12,754,600 | 0 |
| 23-Jun-2022 | 488.00 | 498.00 | 476.00 | 498.00 | 19,475,300 | 0 |
| 22-Jun-2022 | 486.00 | 494.00 | 484.00 | 490.00 | 18,321,600 | 0 |
| 21-Jun-2022 | 492.00 | 494.00 | 490.00 | 492.00 | 9,388,900 | 0 |
| 20-Jun-2022 | 490.00 | 494.00 | 482.00 | 490.00 | 25,866,600 | 0 |
| 17-Jun-2022 | 486.00 | 490.00 | 478.00 | 490.00 | 43,409,800 | 0 |
| 16-Jun-2022 | 482.00 | 490.00 | 482.00 | 488.00 | 41,055,800 | 0 |
| 15-Jun-2022 | 480.00 | 488.00 | 476.00 | 482.00 | 51,220,500 | 0 |
| 14-Jun-2022 | 480.00 | 484.00 | 468.00 | 480.00 | 40,147,600 | 0 |
| 13-Jun-2022 | 470.00 | 480.00 | 450.00 | 480.00 | 50,081,300 | 0 |
| 10-Jun-2022 | 490.00 | 494.00 | 480.00 | 480.00 | 61,156,800 | 0 |
| 09-Jun-2022 | 505.00 | 510.00 | 492.00 | 492.00 | 83,931,300 | 0 |
| 08-Jun-2022 | 505.00 | 515.00 | 505.00 | 505.00 | 12,609,000 | 0 |