| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 595.00 | 600.00 | 580.00 | 585.00 | 14,480,000 | 0 |
| 25-Oct-2022 | 580.00 | 595.00 | 575.00 | 595.00 | 21,297,300 | 0 |
| 24-Oct-2022 | 595.00 | 600.00 | 575.00 | 580.00 | 15,840,600 | 0 |
| 21-Oct-2022 | 610.00 | 610.00 | 590.00 | 590.00 | 16,255,900 | 0 |
| 20-Oct-2022 | 575.00 | 605.00 | 570.00 | 605.00 | 29,913,000 | 0 |
| 19-Oct-2022 | 565.00 | 580.00 | 555.00 | 575.00 | 20,400,400 | 0 |
| 18-Oct-2022 | 560.00 | 575.00 | 555.00 | 565.00 | 11,399,500 | 0 |
| 17-Oct-2022 | 560.00 | 570.00 | 550.00 | 565.00 | 18,375,400 | 0 |
| 14-Oct-2022 | 570.00 | 585.00 | 565.00 | 565.00 | 19,304,600 | 0 |
| 13-Oct-2022 | 565.00 | 575.00 | 555.00 | 560.00 | 29,749,900 | 0 |
| 12-Oct-2022 | 575.00 | 580.00 | 560.00 | 565.00 | 25,374,900 | 0 |
| 11-Oct-2022 | 585.00 | 590.00 | 570.00 | 575.00 | 21,034,700 | 0 |
| 10-Oct-2022 | 590.00 | 595.00 | 580.00 | 585.00 | 11,888,000 | 0 |
| 07-Oct-2022 | 600.00 | 605.00 | 590.00 | 590.00 | 15,606,200 | 0 |
| 06-Oct-2022 | 605.00 | 610.00 | 595.00 | 600.00 | 46,494,700 | 0 |
| 05-Oct-2022 | 600.00 | 610.00 | 590.00 | 600.00 | 38,519,300 | 0 |
| 04-Oct-2022 | 605.00 | 610.00 | 595.00 | 600.00 | 17,406,400 | 0 |
| 03-Oct-2022 | 595.00 | 605.00 | 590.00 | 595.00 | 8,522,300 | 0 |
| 30-Sep-2022 | 615.00 | 615.00 | 585.00 | 595.00 | 27,490,000 | 0 |
| 29-Sep-2022 | 645.00 | 650.00 | 605.00 | 605.00 | 28,444,100 | 0 |
| 28-Sep-2022 | 650.00 | 660.00 | 625.00 | 630.00 | 21,260,900 | 0 |
| 27-Sep-2022 | 635.00 | 650.00 | 630.00 | 650.00 | 17,254,500 | 0 |
| 26-Sep-2022 | 655.00 | 660.00 | 630.00 | 635.00 | 52,285,500 | 0 |
| 23-Sep-2022 | 700.00 | 700.00 | 650.00 | 655.00 | 60,030,400 | 0 |
| 22-Sep-2022 | 670.00 | 695.00 | 670.00 | 685.00 | 29,243,800 | 0 |
| 21-Sep-2022 | 715.00 | 715.00 | 670.00 | 675.00 | 37,935,300 | 0 |
| 20-Sep-2022 | 720.00 | 730.00 | 700.00 | 715.00 | 26,182,300 | 0 |
| 19-Sep-2022 | 720.00 | 735.00 | 705.00 | 725.00 | 76,409,400 | 0 |
| 16-Sep-2022 | 705.00 | 720.00 | 685.00 | 720.00 | 89,399,700 | 0 |
| 15-Sep-2022 | 650.00 | 705.00 | 650.00 | 705.00 | 112,150,400 | 0 |
| 14-Sep-2022 | 660.00 | 660.00 | 635.00 | 650.00 | 23,315,000 | 0 |
| 13-Sep-2022 | 650.00 | 670.00 | 650.00 | 665.00 | 40,585,200 | 0 |
| 12-Sep-2022 | 635.00 | 650.00 | 635.00 | 645.00 | 12,026,300 | 0 |
| 09-Sep-2022 | 650.00 | 650.00 | 630.00 | 635.00 | 9,793,600 | 0 |
| 08-Sep-2022 | 630.00 | 650.00 | 625.00 | 645.00 | 26,218,400 | 0 |
| 07-Sep-2022 | 620.00 | 630.00 | 615.00 | 630.00 | 17,400,100 | 0 |
| 06-Sep-2022 | 610.00 | 630.00 | 610.00 | 620.00 | 14,014,900 | 0 |
| 05-Sep-2022 | 630.00 | 635.00 | 610.00 | 610.00 | 20,515,400 | 0 |
| 02-Sep-2022 | 605.00 | 630.00 | 600.00 | 630.00 | 35,224,200 | 0 |
| 01-Sep-2022 | 600.00 | 610.00 | 590.00 | 600.00 | 9,912,900 | 0 |
| 31-Aug-2022 | 615.00 | 615.00 | 600.00 | 600.00 | 24,649,300 | 0 |
| 30-Aug-2022 | 620.00 | 625.00 | 615.00 | 615.00 | 12,156,900 | 0 |
| 29-Aug-2022 | 605.00 | 620.00 | 605.00 | 615.00 | 27,551,900 | 0 |
| 26-Aug-2022 | 625.00 | 630.00 | 610.00 | 625.00 | 29,733,700 | 0 |
| 25-Aug-2022 | 630.00 | 640.00 | 620.00 | 620.00 | 34,563,700 | 0 |
| 24-Aug-2022 | 615.00 | 635.00 | 615.00 | 620.00 | 31,185,300 | 0 |
| 23-Aug-2022 | 605.00 | 635.00 | 600.00 | 615.00 | 28,039,500 | 0 |
| 22-Aug-2022 | 645.00 | 645.00 | 605.00 | 610.00 | 36,717,500 | 0 |
| 19-Aug-2022 | 645.00 | 660.00 | 640.00 | 640.00 | 26,532,900 | 0 |
| 18-Aug-2022 | 655.00 | 660.00 | 640.00 | 645.00 | 32,263,400 | 0 |
| 16-Aug-2022 | 680.00 | 680.00 | 650.00 | 655.00 | 53,135,000 | 0 |
| 15-Aug-2022 | 660.00 | 685.00 | 660.00 | 670.00 | 44,418,700 | 0 |
| 12-Aug-2022 | 650.00 | 670.00 | 640.00 | 660.00 | 33,486,300 | 0 |
| 11-Aug-2022 | 615.00 | 655.00 | 615.00 | 650.00 | 42,141,900 | 0 |
| 10-Aug-2022 | 630.00 | 635.00 | 610.00 | 615.00 | 15,076,400 | 0 |
| 09-Aug-2022 | 625.00 | 650.00 | 625.00 | 630.00 | 31,455,400 | 0 |
| 08-Aug-2022 | 630.00 | 630.00 | 610.00 | 625.00 | 14,643,800 | 0 |
| 05-Aug-2022 | 625.00 | 630.00 | 610.00 | 620.00 | 22,975,500 | 0 |
| 04-Aug-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 7,053,800 | 0 |
| 03-Aug-2022 | 615.00 | 625.00 | 605.00 | 625.00 | 23,390,400 | 0 |
| 02-Aug-2022 | 615.00 | 620.00 | 590.00 | 620.00 | 29,802,300 | 0 |
| 01-Aug-2022 | 615.00 | 625.00 | 600.00 | 610.00 | 28,016,200 | 0 |
| 29-Jul-2022 | 630.00 | 630.00 | 600.00 | 605.00 | 28,008,000 | 0 |
| 28-Jul-2022 | 595.00 | 620.00 | 580.00 | 620.00 | 58,166,900 | 0 |
| 27-Jul-2022 | 570.00 | 580.00 | 565.00 | 580.00 | 6,308,200 | 0 |
| 26-Jul-2022 | 580.00 | 585.00 | 565.00 | 570.00 | 19,308,700 | 0 |
| 25-Jul-2022 | 580.00 | 590.00 | 575.00 | 580.00 | 7,133,900 | 0 |
| 22-Jul-2022 | 595.00 | 595.00 | 575.00 | 585.00 | 14,010,100 | 0 |
| 21-Jul-2022 | 580.00 | 590.00 | 575.00 | 590.00 | 20,006,400 | 0 |
| 20-Jul-2022 | 580.00 | 605.00 | 575.00 | 575.00 | 61,210,300 | 0 |
| 19-Jul-2022 | 555.00 | 585.00 | 550.00 | 580.00 | 25,269,900 | 0 |
| 18-Jul-2022 | 545.00 | 565.00 | 545.00 | 550.00 | 17,357,900 | 0 |
| 15-Jul-2022 | 555.00 | 555.00 | 545.00 | 545.00 | 9,708,200 | 0 |
| 14-Jul-2022 | 545.00 | 555.00 | 535.00 | 550.00 | 43,916,100 | 0 |
| 13-Jul-2022 | 560.00 | 570.00 | 550.00 | 550.00 | 32,498,800 | 0 |
| 12-Jul-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 20,034,100 | 0 |
| 11-Jul-2022 | 565.00 | 565.00 | 550.00 | 560.00 | 11,347,600 | 0 |
| 08-Jul-2022 | 560.00 | 575.00 | 555.00 | 555.00 | 24,986,300 | 0 |
| 07-Jul-2022 | 565.00 | 575.00 | 560.00 | 565.00 | 18,267,200 | 0 |
| 06-Jul-2022 | 550.00 | 565.00 | 550.00 | 560.00 | 25,241,800 | 0 |
| 05-Jul-2022 | 550.00 | 580.00 | 540.00 | 550.00 | 72,073,600 | 0 |
| 04-Jul-2022 | 570.00 | 570.00 | 540.00 | 545.00 | 33,658,200 | 0 |
| 01-Jul-2022 | 570.00 | 575.00 | 550.00 | 570.00 | 40,927,600 | 0 |
| 30-Jun-2022 | 575.00 | 580.00 | 560.00 | 570.00 | 24,739,000 | 0 |
| 29-Jun-2022 | 580.00 | 590.00 | 575.00 | 575.00 | 24,609,100 | 0 |
| 28-Jun-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 14,876,100 | 0 |
| 27-Jun-2022 | 585.00 | 600.00 | 575.00 | 585.00 | 33,209,500 | 0 |
| 24-Jun-2022 | 590.00 | 600.00 | 580.00 | 585.00 | 42,260,800 | 0 |
| 23-Jun-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 23,278,800 | 0 |
| 22-Jun-2022 | 585.00 | 590.00 | 575.00 | 585.00 | 24,153,700 | 0 |
| 21-Jun-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 16,676,800 | 0 |
| 20-Jun-2022 | 605.00 | 610.00 | 580.00 | 585.00 | 33,261,200 | 0 |
| 17-Jun-2022 | 605.00 | 610.00 | 590.00 | 605.00 | 18,111,800 | 0 |
| 16-Jun-2022 | 585.00 | 620.00 | 585.00 | 605.00 | 36,820,600 | 0 |
| 15-Jun-2022 | 610.00 | 610.00 | 575.00 | 580.00 | 24,003,400 | 0 |
| 14-Jun-2022 | 590.00 | 615.00 | 575.00 | 600.00 | 30,030,000 | 0 |
| 13-Jun-2022 | 635.00 | 635.00 | 590.00 | 590.00 | 54,753,300 | 0 |
| 10-Jun-2022 | 660.00 | 660.00 | 630.00 | 630.00 | 59,830,300 | 0 |
| 09-Jun-2022 | 665.00 | 675.00 | 655.00 | 665.00 | 24,579,700 | 0 |
| 08-Jun-2022 | 680.00 | 680.00 | 660.00 | 665.00 | 34,954,400 | 0 |