| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 830.00 | 860.00 | 820.00 | 850.00 | 10,547,900 | 0 |
| 25-Oct-2022 | 745.00 | 830.00 | 745.00 | 825.00 | 18,456,000 | 0 |
| 24-Oct-2022 | 840.00 | 860.00 | 785.00 | 785.00 | 33,546,800 | 0 |
| 21-Oct-2022 | 900.00 | 905.00 | 835.00 | 840.00 | 29,805,200 | 0 |
| 20-Oct-2022 | 880.00 | 905.00 | 855.00 | 895.00 | 26,340,700 | 0 |
| 19-Oct-2022 | 870.00 | 875.00 | 850.00 | 875.00 | 3,987,200 | 0 |
| 18-Oct-2022 | 885.00 | 900.00 | 855.00 | 865.00 | 5,452,500 | 0 |
| 17-Oct-2022 | 845.00 | 900.00 | 840.00 | 880.00 | 11,390,900 | 0 |
| 14-Oct-2022 | 840.00 | 855.00 | 830.00 | 840.00 | 3,607,100 | 0 |
| 13-Oct-2022 | 855.00 | 860.00 | 830.00 | 835.00 | 8,189,500 | 0 |
| 12-Oct-2022 | 825.00 | 860.00 | 810.00 | 855.00 | 15,446,400 | 0 |
| 11-Oct-2022 | 825.00 | 835.00 | 815.00 | 820.00 | 2,981,600 | 0 |
| 10-Oct-2022 | 810.00 | 840.00 | 800.00 | 825.00 | 4,659,500 | 0 |
| 07-Oct-2022 | 830.00 | 835.00 | 815.00 | 820.00 | 4,538,500 | 0 |
| 06-Oct-2022 | 870.00 | 875.00 | 815.00 | 830.00 | 12,185,800 | 0 |
| 05-Oct-2022 | 830.00 | 870.00 | 825.00 | 870.00 | 13,479,500 | 0 |
| 04-Oct-2022 | 790.00 | 830.00 | 790.00 | 825.00 | 5,820,300 | 0 |
| 03-Oct-2022 | 800.00 | 800.00 | 765.00 | 785.00 | 3,872,200 | 0 |
| 30-Sep-2022 | 805.00 | 810.00 | 760.00 | 795.00 | 15,932,100 | 0 |
| 29-Sep-2022 | 820.00 | 820.00 | 810.00 | 810.00 | 4,378,000 | 0 |
| 28-Sep-2022 | 825.00 | 840.00 | 820.00 | 820.00 | 5,041,600 | 0 |
| 27-Sep-2022 | 805.00 | 835.00 | 805.00 | 825.00 | 8,679,700 | 0 |
| 26-Sep-2022 | 810.00 | 835.00 | 805.00 | 805.00 | 7,607,900 | 0 |
| 23-Sep-2022 | 810.00 | 815.00 | 785.00 | 810.00 | 6,767,400 | 0 |
| 22-Sep-2022 | 810.00 | 825.00 | 800.00 | 810.00 | 4,787,600 | 0 |
| 21-Sep-2022 | 755.00 | 815.00 | 745.00 | 810.00 | 22,697,600 | 0 |
| 20-Sep-2022 | 755.00 | 765.00 | 745.00 | 755.00 | 4,922,300 | 0 |
| 19-Sep-2022 | 740.00 | 785.00 | 735.00 | 755.00 | 11,538,700 | 0 |
| 16-Sep-2022 | 725.00 | 750.00 | 710.00 | 740.00 | 15,019,700 | 0 |
| 15-Sep-2022 | 700.00 | 740.00 | 695.00 | 725.00 | 16,430,500 | 0 |
| 14-Sep-2022 | 705.00 | 705.00 | 680.00 | 695.00 | 6,473,100 | 0 |
| 13-Sep-2022 | 700.00 | 725.00 | 700.00 | 705.00 | 10,934,900 | 0 |
| 12-Sep-2022 | 615.00 | 725.00 | 605.00 | 715.00 | 45,999,800 | 0 |
| 09-Sep-2022 | 630.00 | 640.00 | 615.00 | 620.00 | 16,800,000 | 0 |
| 08-Sep-2022 | 605.00 | 635.00 | 595.00 | 625.00 | 24,797,000 | 0 |
| 07-Sep-2022 | 565.00 | 605.00 | 550.00 | 600.00 | 33,180,300 | 0 |
| 06-Sep-2022 | 535.00 | 575.00 | 530.00 | 565.00 | 13,574,700 | 0 |
| 05-Sep-2022 | 530.00 | 540.00 | 525.00 | 535.00 | 2,879,800 | 0 |
| 02-Sep-2022 | 540.00 | 545.00 | 525.00 | 530.00 | 8,057,900 | 0 |
| 01-Sep-2022 | 505.00 | 535.00 | 492.00 | 535.00 | 10,402,700 | 0 |
| 31-Aug-2022 | 505.00 | 515.00 | 500.00 | 505.00 | 3,866,100 | 0 |
| 30-Aug-2022 | 515.00 | 515.00 | 505.00 | 510.00 | 2,128,400 | 0 |
| 29-Aug-2022 | 520.00 | 520.00 | 500.00 | 515.00 | 2,320,100 | 0 |
| 26-Aug-2022 | 520.00 | 530.00 | 515.00 | 525.00 | 5,086,500 | 0 |
| 25-Aug-2022 | 505.00 | 525.00 | 505.00 | 515.00 | 2,763,000 | 0 |
| 24-Aug-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 470,200 | 0 |
| 23-Aug-2022 | 500.00 | 510.00 | 498.00 | 510.00 | 1,559,100 | 0 |
| 22-Aug-2022 | 510.00 | 515.00 | 498.00 | 500.00 | 1,554,300 | 0 |
| 19-Aug-2022 | 510.00 | 515.00 | 500.00 | 510.00 | 1,486,700 | 0 |
| 18-Aug-2022 | 505.00 | 515.00 | 496.00 | 510.00 | 1,776,000 | 0 |
| 16-Aug-2022 | 520.00 | 525.00 | 505.00 | 505.00 | 2,089,400 | 0 |
| 15-Aug-2022 | 525.00 | 535.00 | 520.00 | 520.00 | 633,700 | 0 |
| 12-Aug-2022 | 520.00 | 535.00 | 520.00 | 525.00 | 2,306,600 | 0 |
| 11-Aug-2022 | 520.00 | 535.00 | 520.00 | 520.00 | 1,688,900 | 0 |
| 10-Aug-2022 | 535.00 | 535.00 | 515.00 | 515.00 | 4,072,500 | 0 |
| 09-Aug-2022 | 535.00 | 540.00 | 530.00 | 535.00 | 3,742,100 | 0 |
| 08-Aug-2022 | 525.00 | 540.00 | 525.00 | 535.00 | 2,251,300 | 0 |
| 05-Aug-2022 | 520.00 | 530.00 | 505.00 | 525.00 | 3,737,000 | 0 |
| 04-Aug-2022 | 535.00 | 540.00 | 515.00 | 520.00 | 4,894,200 | 0 |
| 03-Aug-2022 | 530.00 | 540.00 | 525.00 | 530.00 | 5,011,800 | 0 |
| 02-Aug-2022 | 540.00 | 545.00 | 530.00 | 530.00 | 3,778,000 | 0 |
| 01-Aug-2022 | 540.00 | 550.00 | 535.00 | 535.00 | 7,659,400 | 0 |
| 29-Jul-2022 | 500.00 | 535.00 | 496.00 | 535.00 | 18,993,700 | 0 |
| 28-Jul-2022 | 494.00 | 505.00 | 488.00 | 500.00 | 3,323,300 | 0 |
| 27-Jul-2022 | 490.00 | 498.00 | 486.00 | 494.00 | 5,699,400 | 0 |
| 26-Jul-2022 | 486.00 | 490.00 | 480.00 | 490.00 | 3,763,300 | 0 |
| 25-Jul-2022 | 462.00 | 486.00 | 462.00 | 484.00 | 7,492,400 | 0 |
| 22-Jul-2022 | 456.00 | 464.00 | 456.00 | 462.00 | 1,341,400 | 0 |
| 21-Jul-2022 | 460.00 | 464.00 | 456.00 | 456.00 | 1,821,700 | 0 |
| 20-Jul-2022 | 454.00 | 466.00 | 454.00 | 462.00 | 3,766,400 | 0 |
| 19-Jul-2022 | 450.00 | 454.00 | 450.00 | 454.00 | 798,400 | 0 |
| 18-Jul-2022 | 450.00 | 456.00 | 450.00 | 450.00 | 1,058,800 | 0 |
| 15-Jul-2022 | 454.00 | 454.00 | 448.00 | 448.00 | 3,041,100 | 0 |
| 14-Jul-2022 | 454.00 | 454.00 | 450.00 | 452.00 | 1,830,000 | 0 |
| 13-Jul-2022 | 464.00 | 474.00 | 448.00 | 454.00 | 3,474,900 | 0 |
| 12-Jul-2022 | 456.00 | 460.00 | 448.00 | 450.00 | 5,510,600 | 0 |
| 11-Jul-2022 | 472.00 | 474.00 | 456.00 | 456.00 | 9,801,000 | 0 |
| 08-Jul-2022 | 476.00 | 478.00 | 470.00 | 472.00 | 4,604,100 | 0 |
| 07-Jul-2022 | 474.00 | 478.00 | 472.00 | 474.00 | 3,370,500 | 0 |
| 06-Jul-2022 | 488.00 | 490.00 | 470.00 | 472.00 | 9,064,100 | 0 |
| 05-Jul-2022 | 492.00 | 498.00 | 490.00 | 494.00 | 5,128,500 | 0 |
| 04-Jul-2022 | 494.00 | 505.00 | 480.00 | 490.00 | 6,978,500 | 0 |
| 01-Jul-2022 | 500.00 | 505.00 | 494.00 | 494.00 | 3,242,900 | 0 |
| 30-Jun-2022 | 500.00 | 510.00 | 500.00 | 500.00 | 2,072,900 | 0 |
| 29-Jun-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 2,127,700 | 0 |
| 28-Jun-2022 | 530.00 | 530.00 | 505.00 | 505.00 | 3,698,200 | 0 |
| 27-Jun-2022 | 515.00 | 530.00 | 510.00 | 525.00 | 7,138,400 | 0 |
| 24-Jun-2022 | 498.00 | 510.00 | 492.00 | 510.00 | 4,843,900 | 0 |
| 23-Jun-2022 | 500.00 | 505.00 | 488.00 | 494.00 | 4,111,100 | 0 |
| 22-Jun-2022 | 500.00 | 510.00 | 494.00 | 498.00 | 2,041,800 | 0 |
| 21-Jun-2022 | 486.00 | 510.00 | 486.00 | 500.00 | 3,998,000 | 0 |
| 20-Jun-2022 | 494.00 | 496.00 | 484.00 | 486.00 | 5,186,000 | 0 |
| 17-Jun-2022 | 498.00 | 505.00 | 490.00 | 494.00 | 1,717,400 | 0 |
| 16-Jun-2022 | 494.00 | 505.00 | 494.00 | 496.00 | 3,781,600 | 0 |
| 15-Jun-2022 | 505.00 | 525.00 | 486.00 | 490.00 | 6,549,300 | 0 |
| 14-Jun-2022 | 490.00 | 510.00 | 482.00 | 500.00 | 6,741,300 | 0 |
| 13-Jun-2022 | 530.00 | 530.00 | 494.00 | 494.00 | 23,772,800 | 0 |
| 10-Jun-2022 | 535.00 | 565.00 | 530.00 | 530.00 | 20,466,100 | 0 |
| 09-Jun-2022 | 550.00 | 550.00 | 540.00 | 540.00 | 7,984,800 | 0 |
| 08-Jun-2022 | 560.00 | 565.00 | 540.00 | 545.00 | 10,842,700 | 0 |