| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 462.00 | 462.00 | 450.00 | 456.00 | 12,793,500 | 0 |
| 25-Oct-2022 | 458.00 | 464.00 | 454.00 | 454.00 | 13,197,000 | 0 |
| 24-Oct-2022 | 464.00 | 470.00 | 454.00 | 456.00 | 14,590,500 | 0 |
| 21-Oct-2022 | 460.00 | 474.00 | 460.00 | 460.00 | 18,854,500 | 0 |
| 20-Oct-2022 | 462.00 | 466.00 | 454.00 | 460.00 | 15,679,500 | 0 |
| 19-Oct-2022 | 448.00 | 466.00 | 448.00 | 460.00 | 18,826,000 | 0 |
| 18-Oct-2022 | 470.00 | 470.00 | 438.00 | 448.00 | 19,184,500 | 0 |
| 17-Oct-2022 | 470.00 | 470.00 | 442.00 | 460.00 | 28,007,000 | 0 |
| 14-Oct-2022 | 480.00 | 486.00 | 466.00 | 470.00 | 11,977,000 | 0 |
| 13-Oct-2022 | 462.00 | 484.00 | 452.00 | 478.00 | 23,982,000 | 0 |
| 12-Oct-2022 | 478.00 | 490.00 | 450.00 | 462.00 | 26,697,000 | 0 |
| 11-Oct-2022 | 492.00 | 506.00 | 478.00 | 478.00 | 22,766,000 | 0 |
| 10-Oct-2022 | 500.00 | 500.00 | 480.00 | 490.00 | 23,414,500 | 0 |
| 07-Oct-2022 | 500.00 | 506.00 | 496.00 | 500.00 | 27,255,000 | 0 |
| 06-Oct-2022 | 492.00 | 508.00 | 490.00 | 500.00 | 40,510,500 | 0 |
| 05-Oct-2022 | 476.00 | 508.00 | 476.00 | 490.00 | 62,114,000 | 0 |
| 04-Oct-2022 | 470.00 | 486.00 | 464.00 | 476.00 | 35,723,000 | 0 |
| 03-Oct-2022 | 456.00 | 474.00 | 444.00 | 468.00 | 36,642,000 | 0 |
| 30-Sep-2022 | 446.00 | 456.00 | 420.00 | 448.00 | 65,204,500 | 0 |
| 29-Sep-2022 | 458.00 | 462.00 | 442.00 | 446.00 | 30,530,000 | 0 |
| 28-Sep-2022 | 474.00 | 474.00 | 452.00 | 452.00 | 57,517,500 | 0 |
| 27-Sep-2022 | 478.00 | 478.00 | 470.00 | 474.00 | 25,365,000 | 0 |
| 26-Sep-2022 | 488.00 | 488.00 | 474.00 | 478.00 | 34,352,500 | 0 |
| 23-Sep-2022 | 492.00 | 502.00 | 486.00 | 488.00 | 28,086,500 | 0 |
| 22-Sep-2022 | 488.00 | 494.00 | 482.00 | 490.00 | 18,555,500 | 0 |
| 21-Sep-2022 | 488.00 | 496.00 | 478.00 | 488.00 | 21,974,500 | 0 |
| 20-Sep-2022 | 496.00 | 500.00 | 484.00 | 488.00 | 24,364,000 | 0 |
| 19-Sep-2022 | 516.00 | 522.00 | 492.00 | 496.00 | 44,384,000 | 0 |
| 16-Sep-2022 | 514.00 | 520.00 | 502.00 | 516.00 | 40,522,500 | 0 |
| 15-Sep-2022 | 532.00 | 534.00 | 514.00 | 514.00 | 53,255,000 | 0 |
| 14-Sep-2022 | 530.00 | 538.00 | 512.00 | 530.00 | 74,782,000 | 0 |
| 13-Sep-2022 | 502.00 | 538.00 | 502.00 | 530.00 | 128,334,000 | 0 |
| 12-Sep-2022 | 488.00 | 500.00 | 486.00 | 500.00 | 44,624,000 | 0 |
| 09-Sep-2022 | 490.00 | 496.00 | 484.00 | 488.00 | 20,861,000 | 0 |
| 08-Sep-2022 | 494.00 | 498.00 | 484.00 | 490.00 | 25,101,500 | 0 |
| 07-Sep-2022 | 496.00 | 504.00 | 486.00 | 492.00 | 27,231,000 | 0 |
| 06-Sep-2022 | 490.00 | 504.00 | 470.00 | 494.00 | 71,158,500 | 0 |
| 05-Sep-2022 | 480.00 | 500.00 | 480.00 | 490.00 | 38,526,500 | 0 |
| 02-Sep-2022 | 504.00 | 514.00 | 500.00 | 500.00 | 21,874,500 | 0 |
| 01-Sep-2022 | 518.00 | 518.00 | 502.00 | 504.00 | 25,207,500 | 0 |
| 31-Aug-2022 | 524.00 | 528.00 | 510.00 | 516.00 | 37,885,000 | 0 |
| 30-Aug-2022 | 500.00 | 528.00 | 496.00 | 524.00 | 74,317,500 | 0 |
| 29-Aug-2022 | 484.00 | 500.00 | 468.00 | 494.00 | 49,881,000 | 0 |
| 26-Aug-2022 | 498.00 | 500.00 | 482.00 | 484.00 | 49,129,000 | 0 |
| 25-Aug-2022 | 510.00 | 510.00 | 492.00 | 498.00 | 24,447,500 | 0 |
| 24-Aug-2022 | 498.00 | 516.00 | 498.00 | 504.00 | 35,995,000 | 0 |
| 23-Aug-2022 | 506.00 | 508.00 | 494.00 | 498.00 | 41,756,500 | 0 |
| 22-Aug-2022 | 530.00 | 532.00 | 492.00 | 506.00 | 54,238,000 | 0 |
| 19-Aug-2022 | 532.00 | 536.00 | 522.00 | 528.00 | 25,931,500 | 0 |
| 18-Aug-2022 | 524.00 | 538.00 | 518.00 | 530.00 | 54,600,000 | 0 |
| 16-Aug-2022 | 520.00 | 524.00 | 510.00 | 522.00 | 41,813,500 | 0 |
| 15-Aug-2022 | 538.00 | 546.00 | 520.00 | 520.00 | 50,326,000 | 0 |
| 12-Aug-2022 | 540.00 | 544.00 | 524.00 | 538.00 | 41,107,000 | 0 |
| 11-Aug-2022 | 554.00 | 564.00 | 534.00 | 540.00 | 63,497,000 | 0 |
| 10-Aug-2022 | 558.00 | 566.00 | 548.00 | 550.00 | 42,097,000 | 0 |
| 09-Aug-2022 | 570.00 | 582.00 | 560.00 | 564.00 | 51,098,000 | 0 |
| 08-Aug-2022 | 590.00 | 592.00 | 568.00 | 570.00 | 40,574,000 | 0 |
| 05-Aug-2022 | 592.00 | 600.00 | 580.00 | 584.00 | 31,233,500 | 0 |
| 04-Aug-2022 | 600.00 | 604.00 | 586.00 | 590.00 | 37,191,000 | 0 |
| 03-Aug-2022 | 598.00 | 606.00 | 572.00 | 598.00 | 74,668,000 | 0 |
| 02-Aug-2022 | 598.00 | 626.00 | 588.00 | 594.00 | 156,206,000 | 0 |
| 01-Aug-2022 | 518.00 | 596.00 | 518.00 | 586.00 | 202,625,500 | 0 |
| 29-Jul-2022 | 528.00 | 540.00 | 510.00 | 518.00 | 58,589,000 | 0 |
| 28-Jul-2022 | 514.00 | 534.00 | 514.00 | 524.00 | 38,053,500 | 0 |
| 27-Jul-2022 | 512.00 | 522.00 | 504.00 | 512.00 | 45,692,000 | 0 |
| 26-Jul-2022 | 496.00 | 522.00 | 496.00 | 512.00 | 100,407,500 | 0 |
| 25-Jul-2022 | 574.00 | 580.00 | 532.00 | 532.00 | 106,326,000 | 0 |
| 22-Jul-2022 | 556.00 | 576.00 | 556.00 | 572.00 | 45,127,000 | 0 |
| 21-Jul-2022 | 554.00 | 564.00 | 550.00 | 556.00 | 28,560,500 | 0 |
| 20-Jul-2022 | 542.00 | 564.00 | 534.00 | 554.00 | 67,439,000 | 0 |
| 19-Jul-2022 | 530.00 | 538.00 | 526.00 | 536.00 | 26,188,500 | 0 |
| 18-Jul-2022 | 530.00 | 548.00 | 524.00 | 530.00 | 42,253,000 | 0 |
| 15-Jul-2022 | 534.00 | 548.00 | 524.00 | 528.00 | 51,114,000 | 0 |
| 14-Jul-2022 | 502.00 | 538.00 | 500.00 | 532.00 | 85,525,000 | 0 |
| 13-Jul-2022 | 514.00 | 526.00 | 498.00 | 502.00 | 50,742,500 | 0 |
| 12-Jul-2022 | 490.00 | 532.00 | 484.00 | 510.00 | 85,855,000 | 0 |
| 11-Jul-2022 | 492.00 | 498.00 | 474.00 | 490.00 | 48,208,000 | 0 |
| 08-Jul-2022 | 460.00 | 516.00 | 460.00 | 492.00 | 151,589,500 | 0 |
| 07-Jul-2022 | 440.00 | 482.00 | 430.00 | 466.00 | 184,682,000 | 0 |
| 06-Jul-2022 | 484.00 | 488.00 | 448.00 | 448.00 | 256,019,500 | 0 |
| 05-Jul-2022 | 450.00 | 488.00 | 450.00 | 480.00 | 220,127,000 | 0 |
| 04-Jul-2022 | 482.00 | 482.00 | 482.00 | 482.00 | 8,239,000 | 0 |
| 01-Jul-2022 | 518.00 | 518.00 | 518.00 | 518.00 | 16,753,000 | 0 |
| 30-Jun-2022 | 560.00 | 560.00 | 556.00 | 556.00 | 16,645,500 | 0 |
| 29-Jun-2022 | 644.00 | 648.00 | 596.00 | 596.00 | 137,316,500 | 0 |
| 28-Jun-2022 | 650.00 | 656.00 | 626.00 | 640.00 | 51,675,000 | 0 |
| 27-Jun-2022 | 584.00 | 648.00 | 584.00 | 644.00 | 141,287,500 | 0 |
| 24-Jun-2022 | 576.00 | 604.00 | 556.00 | 582.00 | 121,755,500 | 0 |
| 23-Jun-2022 | 644.00 | 646.00 | 594.00 | 594.00 | 123,769,500 | 0 |
| 22-Jun-2022 | 664.00 | 674.00 | 630.00 | 638.00 | 60,249,500 | 0 |
| 21-Jun-2022 | 632.00 | 664.00 | 630.00 | 656.00 | 42,823,000 | 0 |
| 20-Jun-2022 | 652.00 | 662.00 | 626.00 | 630.00 | 46,137,500 | 0 |
| 17-Jun-2022 | 638.00 | 660.00 | 630.00 | 644.00 | 34,127,000 | 0 |
| 16-Jun-2022 | 626.00 | 670.00 | 626.00 | 644.00 | 64,726,000 | 0 |
| 15-Jun-2022 | 678.00 | 686.00 | 624.00 | 626.00 | 92,572,000 | 0 |
| 14-Jun-2022 | 678.00 | 704.00 | 642.00 | 670.00 | 99,566,500 | 0 |
| 13-Jun-2022 | 708.00 | 712.00 | 666.00 | 670.00 | 86,894,000 | 0 |
| 10-Jun-2022 | 720.00 | 730.00 | 696.00 | 714.00 | 87,205,000 | 0 |
| 09-Jun-2022 | 762.00 | 772.00 | 716.00 | 730.00 | 92,619,500 | 0 |
| 08-Jun-2022 | 760.00 | 774.00 | 760.00 | 762.00 | 33,808,500 | 0 |