| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 296.00 | 308.00 | 294.00 | 294.00 | 9,587,200 | 0 |
| 25-Oct-2022 | 288.00 | 302.00 | 286.00 | 296.00 | 10,986,600 | 0 |
| 24-Oct-2022 | 282.00 | 290.00 | 282.00 | 288.00 | 5,809,100 | 0 |
| 21-Oct-2022 | 282.00 | 288.00 | 280.00 | 282.00 | 1,478,100 | 0 |
| 20-Oct-2022 | 272.00 | 284.00 | 272.00 | 280.00 | 1,816,300 | 0 |
| 19-Oct-2022 | 276.00 | 282.00 | 270.00 | 272.00 | 2,945,900 | 0 |
| 18-Oct-2022 | 266.00 | 280.00 | 264.00 | 276.00 | 3,607,600 | 0 |
| 17-Oct-2022 | 270.00 | 270.00 | 254.00 | 266.00 | 4,317,700 | 0 |
| 14-Oct-2022 | 270.00 | 278.00 | 270.00 | 270.00 | 1,254,000 | 0 |
| 13-Oct-2022 | 268.00 | 276.00 | 252.00 | 270.00 | 8,986,000 | 0 |
| 12-Oct-2022 | 282.00 | 282.00 | 270.00 | 270.00 | 6,363,700 | 0 |
| 11-Oct-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 4,119,100 | 0 |
| 10-Oct-2022 | 296.00 | 296.00 | 276.00 | 284.00 | 7,550,000 | 0 |
| 07-Oct-2022 | 296.00 | 298.00 | 290.00 | 290.00 | 5,374,600 | 0 |
| 06-Oct-2022 | 298.00 | 302.00 | 296.00 | 296.00 | 8,600,900 | 0 |
| 05-Oct-2022 | 290.00 | 302.00 | 290.00 | 296.00 | 12,185,000 | 0 |
| 04-Oct-2022 | 284.00 | 290.00 | 282.00 | 290.00 | 5,403,900 | 0 |
| 03-Oct-2022 | 288.00 | 290.00 | 278.00 | 280.00 | 5,348,800 | 0 |
| 30-Sep-2022 | 266.00 | 288.00 | 256.00 | 286.00 | 21,560,000 | 0 |
| 29-Sep-2022 | 284.00 | 290.00 | 266.00 | 266.00 | 19,705,400 | 0 |
| 28-Sep-2022 | 300.00 | 304.00 | 282.00 | 284.00 | 18,818,800 | 0 |
| 27-Sep-2022 | 304.00 | 308.00 | 292.00 | 300.00 | 14,829,400 | 0 |
| 26-Sep-2022 | 314.00 | 316.00 | 300.00 | 302.00 | 17,004,600 | 0 |
| 23-Sep-2022 | 322.00 | 328.00 | 312.00 | 314.00 | 9,307,900 | 0 |
| 22-Sep-2022 | 332.00 | 334.00 | 320.00 | 322.00 | 14,779,800 | 0 |
| 21-Sep-2022 | 342.00 | 346.00 | 332.00 | 332.00 | 13,821,000 | 0 |
| 20-Sep-2022 | 348.00 | 356.00 | 342.00 | 342.00 | 10,120,200 | 0 |
| 19-Sep-2022 | 346.00 | 348.00 | 338.00 | 346.00 | 8,410,400 | 0 |
| 16-Sep-2022 | 366.00 | 380.00 | 340.00 | 344.00 | 58,073,400 | 0 |
| 15-Sep-2022 | 350.00 | 392.00 | 348.00 | 358.00 | 143,983,400 | 0 |
| 14-Sep-2022 | 344.00 | 344.00 | 338.00 | 344.00 | 2,790,700 | 0 |
| 13-Sep-2022 | 354.00 | 356.00 | 338.00 | 346.00 | 6,443,200 | 0 |
| 12-Sep-2022 | 338.00 | 352.00 | 336.00 | 352.00 | 7,639,100 | 0 |
| 09-Sep-2022 | 344.00 | 344.00 | 338.00 | 338.00 | 3,195,100 | 0 |
| 08-Sep-2022 | 348.00 | 352.00 | 342.00 | 344.00 | 5,485,200 | 0 |
| 07-Sep-2022 | 348.00 | 354.00 | 344.00 | 348.00 | 4,406,300 | 0 |
| 06-Sep-2022 | 360.00 | 362.00 | 334.00 | 348.00 | 16,259,600 | 0 |
| 05-Sep-2022 | 358.00 | 362.00 | 358.00 | 358.00 | 3,386,200 | 0 |
| 02-Sep-2022 | 366.00 | 370.00 | 354.00 | 362.00 | 9,714,800 | 0 |
| 01-Sep-2022 | 378.00 | 382.00 | 366.00 | 366.00 | 9,353,300 | 0 |
| 31-Aug-2022 | 392.00 | 392.00 | 374.00 | 376.00 | 13,488,400 | 0 |
| 30-Aug-2022 | 394.00 | 402.00 | 390.00 | 392.00 | 6,649,500 | 0 |
| 29-Aug-2022 | 390.00 | 396.00 | 388.00 | 394.00 | 7,979,200 | 0 |
| 26-Aug-2022 | 400.00 | 404.00 | 390.00 | 398.00 | 10,819,600 | 0 |
| 25-Aug-2022 | 410.00 | 414.00 | 396.00 | 400.00 | 15,460,800 | 0 |
| 24-Aug-2022 | 408.00 | 410.00 | 404.00 | 410.00 | 7,045,400 | 0 |
| 23-Aug-2022 | 406.00 | 412.00 | 402.00 | 408.00 | 4,230,100 | 0 |
| 22-Aug-2022 | 406.00 | 414.00 | 402.00 | 406.00 | 9,391,100 | 0 |
| 19-Aug-2022 | 410.00 | 414.00 | 404.00 | 406.00 | 45,344,400 | 0 |
| 18-Aug-2022 | 418.00 | 426.00 | 404.00 | 404.00 | 54,203,700 | 0 |
| 16-Aug-2022 | 422.00 | 430.00 | 418.00 | 418.00 | 22,019,200 | 0 |
| 15-Aug-2022 | 436.00 | 436.00 | 416.00 | 420.00 | 38,228,300 | 0 |
| 12-Aug-2022 | 440.00 | 444.00 | 432.00 | 436.00 | 24,873,900 | 0 |
| 11-Aug-2022 | 432.00 | 446.00 | 430.00 | 440.00 | 14,602,600 | 0 |
| 10-Aug-2022 | 432.00 | 438.00 | 426.00 | 432.00 | 9,411,500 | 0 |
| 09-Aug-2022 | 440.00 | 446.00 | 426.00 | 432.00 | 8,770,500 | 0 |
| 08-Aug-2022 | 432.00 | 446.00 | 430.00 | 438.00 | 19,374,400 | 0 |
| 05-Aug-2022 | 422.00 | 434.00 | 422.00 | 430.00 | 25,198,600 | 0 |
| 04-Aug-2022 | 416.00 | 422.00 | 414.00 | 418.00 | 27,928,000 | 0 |
| 03-Aug-2022 | 408.00 | 420.00 | 402.00 | 412.00 | 33,347,000 | 0 |
| 02-Aug-2022 | 428.00 | 428.00 | 404.00 | 408.00 | 30,941,300 | 0 |
| 01-Aug-2022 | 430.00 | 434.00 | 422.00 | 422.00 | 17,711,900 | 0 |
| 29-Jul-2022 | 426.00 | 432.00 | 424.00 | 428.00 | 57,339,400 | 0 |
| 28-Jul-2022 | 444.00 | 446.00 | 424.00 | 424.00 | 21,639,600 | 0 |
| 27-Jul-2022 | 442.00 | 446.00 | 438.00 | 440.00 | 8,149,200 | 0 |
| 26-Jul-2022 | 438.00 | 452.00 | 436.00 | 442.00 | 17,407,500 | 0 |
| 25-Jul-2022 | 434.00 | 438.00 | 430.00 | 436.00 | 4,203,500 | 0 |
| 22-Jul-2022 | 432.00 | 436.00 | 422.00 | 432.00 | 12,587,200 | 0 |
| 21-Jul-2022 | 430.00 | 440.00 | 430.00 | 432.00 | 9,075,800 | 0 |
| 20-Jul-2022 | 426.00 | 434.00 | 426.00 | 430.00 | 12,279,200 | 0 |
| 19-Jul-2022 | 426.00 | 432.00 | 422.00 | 426.00 | 6,531,600 | 0 |
| 18-Jul-2022 | 426.00 | 434.00 | 420.00 | 424.00 | 6,947,900 | 0 |
| 15-Jul-2022 | 416.00 | 436.00 | 412.00 | 426.00 | 16,362,700 | 0 |
| 14-Jul-2022 | 424.00 | 428.00 | 406.00 | 412.00 | 13,479,000 | 0 |
| 13-Jul-2022 | 418.00 | 428.00 | 414.00 | 424.00 | 18,238,500 | 0 |
| 12-Jul-2022 | 418.00 | 420.00 | 408.00 | 416.00 | 8,004,500 | 0 |
| 11-Jul-2022 | 406.00 | 420.00 | 406.00 | 416.00 | 7,681,200 | 0 |
| 08-Jul-2022 | 404.00 | 408.00 | 400.00 | 406.00 | 7,615,800 | 0 |
| 07-Jul-2022 | 400.00 | 404.00 | 400.00 | 404.00 | 4,929,900 | 0 |
| 06-Jul-2022 | 402.00 | 404.00 | 396.00 | 400.00 | 5,049,300 | 0 |
| 05-Jul-2022 | 400.00 | 406.00 | 398.00 | 402.00 | 2,835,100 | 0 |
| 04-Jul-2022 | 410.00 | 416.00 | 382.00 | 400.00 | 31,431,300 | 0 |
| 01-Jul-2022 | 412.00 | 418.00 | 410.00 | 410.00 | 14,685,400 | 0 |
| 30-Jun-2022 | 422.00 | 422.00 | 412.00 | 412.00 | 4,072,300 | 0 |
| 29-Jun-2022 | 414.00 | 420.00 | 408.00 | 420.00 | 9,570,000 | 0 |
| 28-Jun-2022 | 404.00 | 410.00 | 404.00 | 410.00 | 7,723,400 | 0 |
| 27-Jun-2022 | 402.00 | 410.00 | 402.00 | 404.00 | 6,264,200 | 0 |
| 24-Jun-2022 | 396.00 | 402.00 | 396.00 | 402.00 | 5,389,200 | 0 |
| 23-Jun-2022 | 398.00 | 402.00 | 394.00 | 396.00 | 4,817,400 | 0 |
| 22-Jun-2022 | 400.00 | 400.00 | 394.00 | 394.00 | 3,419,600 | 0 |
| 21-Jun-2022 | 394.00 | 402.00 | 390.00 | 394.00 | 5,317,900 | 0 |
| 20-Jun-2022 | 398.00 | 400.00 | 386.00 | 394.00 | 14,452,600 | 0 |
| 17-Jun-2022 | 392.00 | 398.00 | 388.00 | 398.00 | 5,568,300 | 0 |
| 16-Jun-2022 | 392.00 | 406.00 | 390.00 | 394.00 | 13,000,400 | 0 |
| 15-Jun-2022 | 390.00 | 396.00 | 386.00 | 388.00 | 19,472,200 | 0 |
| 14-Jun-2022 | 390.00 | 392.00 | 384.00 | 388.00 | 44,328,500 | 0 |
| 13-Jun-2022 | 404.00 | 406.00 | 380.00 | 390.00 | 30,663,500 | 0 |
| 10-Jun-2022 | 404.00 | 410.00 | 402.00 | 404.00 | 18,842,800 | 0 |
| 09-Jun-2022 | 402.00 | 412.00 | 402.00 | 404.00 | 4,583,100 | 0 |
| 08-Jun-2022 | 402.00 | 430.00 | 400.00 | 402.00 | 19,467,000 | 0 |