| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 280.00 | 308.00 | 264.00 | 276.00 | 40,301,300 | 0 |
| 25-Oct-2022 | 300.00 | 302.00 | 278.00 | 278.00 | 16,749,400 | 0 |
| 24-Oct-2022 | 302.00 | 310.00 | 294.00 | 298.00 | 8,773,700 | 0 |
| 21-Oct-2022 | 312.00 | 320.00 | 300.00 | 302.00 | 16,109,000 | 0 |
| 20-Oct-2022 | 296.00 | 316.00 | 294.00 | 310.00 | 24,213,400 | 0 |
| 19-Oct-2022 | 294.00 | 314.00 | 292.00 | 296.00 | 17,854,200 | 0 |
| 18-Oct-2022 | 312.00 | 338.00 | 308.00 | 308.00 | 46,352,900 | 0 |
| 17-Oct-2022 | 336.00 | 346.00 | 330.00 | 330.00 | 2,234,800 | 0 |
| 14-Oct-2022 | 364.00 | 378.00 | 354.00 | 354.00 | 10,614,400 | 0 |
| 13-Oct-2022 | 380.00 | 394.00 | 380.00 | 380.00 | 32,085,100 | 0 |
| 12-Oct-2022 | 438.00 | 444.00 | 408.00 | 408.00 | 28,327,300 | 0 |
| 11-Oct-2022 | 434.00 | 444.00 | 428.00 | 438.00 | 65,016,100 | 0 |
| 10-Oct-2022 | 400.00 | 434.00 | 400.00 | 428.00 | 35,099,800 | 0 |
| 07-Oct-2022 | 436.00 | 444.00 | 414.00 | 424.00 | 92,508,100 | 0 |
| 06-Oct-2022 | 488.00 | 488.00 | 438.00 | 438.00 | 34,703,000 | 0 |
| 05-Oct-2022 | 470.00 | 470.00 | 470.00 | 470.00 | 0 | 0 |
| 04-Oct-2022 | 456.00 | 484.00 | 440.00 | 470.00 | 170,620,100 | 0 |
| 03-Oct-2022 | 402.00 | 446.00 | 392.00 | 438.00 | 148,947,200 | 0 |
| 30-Sep-2022 | 358.00 | 406.00 | 336.00 | 400.00 | 137,932,500 | 0 |
| 29-Sep-2022 | 364.00 | 382.00 | 358.00 | 358.00 | 13,707,400 | 0 |
| 28-Sep-2022 | 412.00 | 436.00 | 384.00 | 384.00 | 101,209,400 | 0 |
| 27-Sep-2022 | 370.00 | 414.00 | 348.00 | 412.00 | 169,187,000 | 0 |
| 26-Sep-2022 | 400.00 | 424.00 | 374.00 | 374.00 | 70,941,200 | 0 |
| 23-Sep-2022 | 444.00 | 452.00 | 402.00 | 402.00 | 48,330,200 | 0 |
| 22-Sep-2022 | 368.00 | 436.00 | 368.00 | 432.00 | 159,742,900 | 0 |
| 21-Sep-2022 | 422.00 | 432.00 | 394.00 | 394.00 | 52,663,300 | 0 |
| 20-Sep-2022 | 350.00 | 428.00 | 348.00 | 422.00 | 302,097,700 | 0 |
| 19-Sep-2022 | 314.00 | 356.00 | 310.00 | 350.00 | 68,987,800 | 0 |
| 16-Sep-2022 | 316.00 | 324.00 | 304.00 | 312.00 | 9,423,500 | 0 |
| 15-Sep-2022 | 340.00 | 350.00 | 304.00 | 312.00 | 33,372,100 | 0 |
| 14-Sep-2022 | 346.00 | 346.00 | 326.00 | 326.00 | 4,054,200 | 0 |
| 13-Sep-2022 | 378.00 | 390.00 | 350.00 | 350.00 | 65,738,900 | 0 |
| 12-Sep-2022 | 360.00 | 386.00 | 358.00 | 376.00 | 116,685,100 | 0 |
| 09-Sep-2022 | 304.00 | 364.00 | 282.00 | 358.00 | 260,041,200 | 0 |
| 08-Sep-2022 | 230.00 | 304.00 | 228.00 | 302.00 | 118,434,300 | 0 |
| 07-Sep-2022 | 262.00 | 262.00 | 244.00 | 244.00 | 7,751,700 | 0 |
| 06-Sep-2022 | 195.00 | 262.00 | 195.00 | 262.00 | 63,618,800 | 0 |
| 05-Sep-2022 | 199.00 | 200.00 | 195.00 | 195.00 | 233,700 | 0 |
| 02-Sep-2022 | 197.00 | 200.00 | 191.00 | 199.00 | 319,200 | 0 |
| 01-Sep-2022 | 199.00 | 200.00 | 195.00 | 197.00 | 171,600 | 0 |
| 31-Aug-2022 | 195.00 | 199.00 | 189.00 | 199.00 | 364,100 | 0 |
| 30-Aug-2022 | 191.00 | 195.00 | 189.00 | 195.00 | 194,600 | 0 |
| 29-Aug-2022 | 194.00 | 198.00 | 191.00 | 191.00 | 95,500 | 0 |
| 26-Aug-2022 | 194.00 | 199.00 | 192.00 | 194.00 | 169,100 | 0 |
| 25-Aug-2022 | 196.00 | 196.00 | 191.00 | 194.00 | 144,700 | 0 |
| 24-Aug-2022 | 189.00 | 200.00 | 185.00 | 195.00 | 143,300 | 0 |
| 23-Aug-2022 | 196.00 | 200.00 | 184.00 | 189.00 | 469,200 | 0 |
| 22-Aug-2022 | 200.00 | 200.00 | 193.00 | 196.00 | 122,700 | 0 |
| 19-Aug-2022 | 199.00 | 200.00 | 197.00 | 200.00 | 53,100 | 0 |
| 18-Aug-2022 | 202.00 | 202.00 | 196.00 | 199.00 | 100,700 | 0 |
| 16-Aug-2022 | 210.00 | 210.00 | 194.00 | 202.00 | 1,046,500 | 0 |
| 15-Aug-2022 | 202.00 | 210.00 | 202.00 | 208.00 | 416,200 | 0 |
| 12-Aug-2022 | 196.00 | 204.00 | 194.00 | 202.00 | 323,300 | 0 |
| 11-Aug-2022 | 195.00 | 202.00 | 194.00 | 196.00 | 457,200 | 0 |
| 10-Aug-2022 | 193.00 | 198.00 | 191.00 | 193.00 | 105,700 | 0 |
| 09-Aug-2022 | 191.00 | 194.00 | 191.00 | 192.00 | 117,300 | 0 |
| 08-Aug-2022 | 189.00 | 196.00 | 185.00 | 191.00 | 726,900 | 0 |
| 05-Aug-2022 | 189.00 | 197.00 | 184.00 | 189.00 | 175,600 | 0 |
| 04-Aug-2022 | 188.00 | 195.00 | 187.00 | 189.00 | 297,500 | 0 |
| 03-Aug-2022 | 192.00 | 196.00 | 186.00 | 187.00 | 568,800 | 0 |
| 02-Aug-2022 | 200.00 | 200.00 | 190.00 | 192.00 | 433,600 | 0 |
| 01-Aug-2022 | 195.00 | 202.00 | 195.00 | 200.00 | 228,000 | 0 |
| 29-Jul-2022 | 197.00 | 206.00 | 190.00 | 196.00 | 530,300 | 0 |
| 28-Jul-2022 | 200.00 | 228.00 | 195.00 | 197.00 | 6,024,300 | 0 |
| 27-Jul-2022 | 188.00 | 202.00 | 186.00 | 200.00 | 2,580,600 | 0 |
| 26-Jul-2022 | 183.00 | 186.00 | 183.00 | 186.00 | 651,300 | 0 |
| 25-Jul-2022 | 182.00 | 185.00 | 181.00 | 181.00 | 40,100 | 0 |
| 22-Jul-2022 | 181.00 | 184.00 | 177.00 | 180.00 | 35,000 | 0 |
| 21-Jul-2022 | 178.00 | 186.00 | 177.00 | 180.00 | 281,900 | 0 |
| 20-Jul-2022 | 179.00 | 181.00 | 171.00 | 179.00 | 114,900 | 0 |
| 19-Jul-2022 | 179.00 | 182.00 | 176.00 | 179.00 | 96,400 | 0 |
| 18-Jul-2022 | 187.00 | 187.00 | 180.00 | 180.00 | 24,500 | 0 |
| 15-Jul-2022 | 183.00 | 187.00 | 178.00 | 187.00 | 164,000 | 0 |
| 14-Jul-2022 | 188.00 | 188.00 | 177.00 | 183.00 | 174,100 | 0 |
| 13-Jul-2022 | 188.00 | 188.00 | 181.00 | 188.00 | 29,600 | 0 |
| 12-Jul-2022 | 187.00 | 190.00 | 185.00 | 188.00 | 32,100 | 0 |
| 11-Jul-2022 | 182.00 | 190.00 | 182.00 | 186.00 | 58,300 | 0 |
| 08-Jul-2022 | 188.00 | 188.00 | 179.00 | 186.00 | 68,100 | 0 |
| 07-Jul-2022 | 184.00 | 188.00 | 180.00 | 188.00 | 127,700 | 0 |
| 06-Jul-2022 | 183.00 | 185.00 | 180.00 | 184.00 | 147,100 | 0 |
| 05-Jul-2022 | 192.00 | 199.00 | 184.00 | 184.00 | 84,300 | 0 |
| 04-Jul-2022 | 189.00 | 189.00 | 178.00 | 188.00 | 347,700 | 0 |
| 01-Jul-2022 | 192.00 | 195.00 | 186.00 | 189.00 | 144,800 | 0 |
| 30-Jun-2022 | 193.00 | 198.00 | 188.00 | 192.00 | 94,100 | 0 |
| 29-Jun-2022 | 192.00 | 204.00 | 187.00 | 193.00 | 295,400 | 0 |
| 28-Jun-2022 | 189.00 | 195.00 | 185.00 | 192.00 | 82,700 | 0 |
| 27-Jun-2022 | 190.00 | 192.00 | 184.00 | 189.00 | 139,500 | 0 |
| 24-Jun-2022 | 186.00 | 191.00 | 183.00 | 189.00 | 130,100 | 0 |
| 23-Jun-2022 | 191.00 | 193.00 | 184.00 | 189.00 | 143,000 | 0 |
| 22-Jun-2022 | 194.00 | 194.00 | 184.00 | 192.00 | 259,700 | 0 |
| 21-Jun-2022 | 195.00 | 198.00 | 185.00 | 193.00 | 316,700 | 0 |
| 20-Jun-2022 | 188.00 | 196.00 | 182.00 | 196.00 | 300,500 | 0 |
| 17-Jun-2022 | 185.00 | 196.00 | 181.00 | 188.00 | 606,700 | 0 |
| 16-Jun-2022 | 185.00 | 193.00 | 177.00 | 193.00 | 732,900 | 0 |
| 15-Jun-2022 | 191.00 | 192.00 | 175.00 | 185.00 | 1,289,700 | 0 |
| 14-Jun-2022 | 192.00 | 192.00 | 180.00 | 187.00 | 935,400 | 0 |
| 13-Jun-2022 | 206.00 | 208.00 | 192.00 | 192.00 | 1,844,900 | 0 |
| 10-Jun-2022 | 200.00 | 206.00 | 193.00 | 206.00 | 1,016,900 | 0 |
| 09-Jun-2022 | 210.00 | 212.00 | 199.00 | 200.00 | 461,200 | 0 |
| 08-Jun-2022 | 202.00 | 212.00 | 202.00 | 210.00 | 269,500 | 0 |