| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Oct-2022 | 505.00 | 510.00 | 496.00 | 498.00 | 23,530,400 | 0 |
| 30-Sep-2022 | 510.00 | 510.00 | 492.00 | 505.00 | 22,489,100 | 0 |
| 29-Sep-2022 | 510.00 | 520.00 | 500.00 | 510.00 | 19,391,000 | 0 |
| 28-Sep-2022 | 515.00 | 520.00 | 510.00 | 510.00 | 12,292,000 | 0 |
| 27-Sep-2022 | 520.00 | 525.00 | 510.00 | 515.00 | 18,243,400 | 0 |
| 26-Sep-2022 | 525.00 | 525.00 | 505.00 | 515.00 | 28,754,000 | 0 |
| 23-Sep-2022 | 535.00 | 535.00 | 525.00 | 525.00 | 16,528,900 | 0 |
| 22-Sep-2022 | 510.00 | 535.00 | 510.00 | 530.00 | 41,737,000 | 0 |
| 21-Sep-2022 | 565.00 | 570.00 | 530.00 | 535.00 | 113,581,600 | 0 |
| 20-Sep-2022 | 575.00 | 585.00 | 560.00 | 565.00 | 25,066,400 | 0 |
| 19-Sep-2022 | 580.00 | 590.00 | 565.00 | 575.00 | 63,422,200 | 0 |
| 16-Sep-2022 | 565.00 | 585.00 | 555.00 | 580.00 | 57,933,900 | 0 |
| 15-Sep-2022 | 565.00 | 590.00 | 565.00 | 565.00 | 64,132,000 | 0 |
| 14-Sep-2022 | 570.00 | 585.00 | 555.00 | 565.00 | 74,595,900 | 0 |
| 13-Sep-2022 | 545.00 | 575.00 | 540.00 | 575.00 | 67,902,800 | 0 |
| 12-Sep-2022 | 540.00 | 550.00 | 535.00 | 545.00 | 11,443,600 | 0 |
| 09-Sep-2022 | 545.00 | 550.00 | 535.00 | 540.00 | 19,667,400 | 0 |
| 08-Sep-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 22,318,700 | 0 |
| 07-Sep-2022 | 550.00 | 565.00 | 535.00 | 540.00 | 31,005,500 | 0 |
| 06-Sep-2022 | 555.00 | 560.00 | 540.00 | 550.00 | 18,946,300 | 0 |
| 05-Sep-2022 | 555.00 | 560.00 | 540.00 | 550.00 | 20,197,100 | 0 |
| 02-Sep-2022 | 555.00 | 560.00 | 545.00 | 550.00 | 16,934,000 | 0 |
| 01-Sep-2022 | 560.00 | 575.00 | 550.00 | 555.00 | 22,870,600 | 0 |
| 31-Aug-2022 | 550.00 | 570.00 | 540.00 | 565.00 | 64,446,600 | 0 |
| 30-Aug-2022 | 535.00 | 545.00 | 530.00 | 545.00 | 25,905,300 | 0 |
| 29-Aug-2022 | 530.00 | 540.00 | 520.00 | 530.00 | 22,316,000 | 0 |
| 26-Aug-2022 | 550.00 | 550.00 | 535.00 | 540.00 | 20,626,800 | 0 |
| 25-Aug-2022 | 550.00 | 555.00 | 535.00 | 545.00 | 25,268,100 | 0 |
| 24-Aug-2022 | 530.00 | 555.00 | 530.00 | 545.00 | 25,276,800 | 0 |
| 23-Aug-2022 | 540.00 | 550.00 | 530.00 | 535.00 | 23,444,900 | 0 |
| 22-Aug-2022 | 560.00 | 565.00 | 535.00 | 535.00 | 57,406,000 | 0 |
| 19-Aug-2022 | 575.00 | 580.00 | 565.00 | 565.00 | 31,224,500 | 0 |
| 18-Aug-2022 | 575.00 | 590.00 | 575.00 | 575.00 | 28,258,500 | 0 |
| 16-Aug-2022 | 585.00 | 590.00 | 570.00 | 575.00 | 31,276,700 | 0 |
| 15-Aug-2022 | 575.00 | 595.00 | 570.00 | 585.00 | 93,914,800 | 0 |
| 12-Aug-2022 | 545.00 | 575.00 | 540.00 | 570.00 | 89,105,400 | 0 |
| 11-Aug-2022 | 545.00 | 550.00 | 530.00 | 545.00 | 26,828,400 | 0 |
| 10-Aug-2022 | 545.00 | 550.00 | 530.00 | 530.00 | 22,431,600 | 0 |
| 09-Aug-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 22,602,300 | 0 |
| 08-Aug-2022 | 545.00 | 555.00 | 535.00 | 545.00 | 40,971,400 | 0 |
| 05-Aug-2022 | 520.00 | 555.00 | 520.00 | 540.00 | 56,812,000 | 0 |
| 04-Aug-2022 | 520.00 | 530.00 | 515.00 | 520.00 | 19,827,800 | 0 |
| 03-Aug-2022 | 520.00 | 525.00 | 515.00 | 520.00 | 10,153,900 | 0 |
| 02-Aug-2022 | 525.00 | 525.00 | 515.00 | 520.00 | 9,225,300 | 0 |
| 01-Aug-2022 | 515.00 | 530.00 | 515.00 | 525.00 | 32,495,700 | 0 |
| 29-Jul-2022 | 515.00 | 525.00 | 515.00 | 515.00 | 20,098,000 | 0 |
| 28-Jul-2022 | 520.00 | 530.00 | 515.00 | 515.00 | 24,555,600 | 0 |
| 27-Jul-2022 | 520.00 | 520.00 | 510.00 | 515.00 | 13,387,000 | 0 |
| 26-Jul-2022 | 530.00 | 535.00 | 515.00 | 515.00 | 13,553,600 | 0 |
| 25-Jul-2022 | 515.00 | 535.00 | 510.00 | 525.00 | 39,886,800 | 0 |
| 22-Jul-2022 | 515.00 | 525.00 | 505.00 | 515.00 | 13,522,700 | 0 |
| 21-Jul-2022 | 520.00 | 525.00 | 510.00 | 515.00 | 13,225,900 | 0 |
| 20-Jul-2022 | 520.00 | 530.00 | 515.00 | 515.00 | 28,631,400 | 0 |
| 19-Jul-2022 | 505.00 | 520.00 | 505.00 | 520.00 | 13,947,800 | 0 |
| 18-Jul-2022 | 520.00 | 525.00 | 500.00 | 505.00 | 23,019,000 | 0 |
| 15-Jul-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 19,352,800 | 0 |
| 14-Jul-2022 | 525.00 | 535.00 | 520.00 | 525.00 | 9,912,600 | 0 |
| 13-Jul-2022 | 535.00 | 540.00 | 525.00 | 525.00 | 11,321,900 | 0 |
| 12-Jul-2022 | 525.00 | 535.00 | 525.00 | 535.00 | 7,882,600 | 0 |
| 11-Jul-2022 | 535.00 | 535.00 | 520.00 | 525.00 | 13,865,800 | 0 |
| 08-Jul-2022 | 535.00 | 545.00 | 525.00 | 530.00 | 14,190,600 | 0 |
| 07-Jul-2022 | 525.00 | 540.00 | 525.00 | 535.00 | 10,785,000 | 0 |
| 06-Jul-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 13,422,600 | 0 |
| 05-Jul-2022 | 530.00 | 545.00 | 525.00 | 530.00 | 18,723,600 | 0 |
| 04-Jul-2022 | 540.00 | 550.00 | 520.00 | 525.00 | 37,233,000 | 0 |
| 01-Jul-2022 | 550.00 | 560.00 | 535.00 | 540.00 | 31,802,200 | 0 |
| 30-Jun-2022 | 555.00 | 565.00 | 550.00 | 550.00 | 31,094,100 | 0 |
| 29-Jun-2022 | 565.00 | 575.00 | 550.00 | 555.00 | 30,189,800 | 0 |
| 28-Jun-2022 | 555.00 | 575.00 | 535.00 | 565.00 | 85,334,700 | 0 |
| 27-Jun-2022 | 565.00 | 570.00 | 545.00 | 555.00 | 43,494,200 | 0 |
| 24-Jun-2022 | 545.00 | 565.00 | 545.00 | 560.00 | 68,415,600 | 0 |
| 23-Jun-2022 | 515.00 | 545.00 | 515.00 | 545.00 | 56,670,000 | 0 |
| 22-Jun-2022 | 515.00 | 535.00 | 510.00 | 515.00 | 18,961,200 | 0 |
| 21-Jun-2022 | 520.00 | 525.00 | 515.00 | 515.00 | 10,866,900 | 0 |
| 20-Jun-2022 | 530.00 | 540.00 | 510.00 | 515.00 | 28,976,500 | 0 |
| 17-Jun-2022 | 520.00 | 525.00 | 505.00 | 525.00 | 205,857,500 | 0 |
| 16-Jun-2022 | 515.00 | 530.00 | 515.00 | 520.00 | 32,750,500 | 0 |
| 15-Jun-2022 | 520.00 | 530.00 | 505.00 | 510.00 | 29,813,000 | 0 |
| 14-Jun-2022 | 515.00 | 530.00 | 505.00 | 515.00 | 47,822,100 | 0 |
| 13-Jun-2022 | 545.00 | 550.00 | 515.00 | 515.00 | 88,286,700 | 0 |
| 10-Jun-2022 | 560.00 | 565.00 | 550.00 | 550.00 | 24,282,400 | 0 |
| 09-Jun-2022 | 570.00 | 580.00 | 560.00 | 565.00 | 49,942,300 | 0 |
| 08-Jun-2022 | 555.00 | 585.00 | 555.00 | 565.00 | 89,876,600 | 0 |
| 07-Jun-2022 | 575.00 | 575.00 | 555.00 | 555.00 | 54,917,200 | 0 |
| 06-Jun-2022 | 565.00 | 575.00 | 555.00 | 570.00 | 48,268,800 | 0 |
| 03-Jun-2022 | 545.00 | 570.00 | 545.00 | 565.00 | 45,801,400 | 0 |
| 02-Jun-2022 | 550.00 | 575.00 | 545.00 | 545.00 | 72,100,300 | 0 |
| 31-May-2022 | 545.00 | 560.00 | 535.00 | 560.00 | 64,149,800 | 0 |
| 30-May-2022 | 530.00 | 550.00 | 525.00 | 545.00 | 67,962,100 | 0 |
| 27-May-2022 | 520.00 | 530.00 | 515.00 | 520.00 | 30,852,300 | 0 |
| 25-May-2022 | 525.00 | 535.00 | 505.00 | 510.00 | 38,113,200 | 0 |
| 24-May-2022 | 490.00 | 525.00 | 490.00 | 515.00 | 64,797,100 | 0 |
| 23-May-2022 | 488.00 | 492.00 | 486.00 | 490.00 | 14,806,900 | 0 |
| 20-May-2022 | 490.00 | 494.00 | 486.00 | 488.00 | 19,498,300 | 0 |
| 19-May-2022 | 490.00 | 490.00 | 482.00 | 486.00 | 18,178,000 | 0 |
| 18-May-2022 | 492.00 | 498.00 | 492.00 | 494.00 | 8,437,200 | 0 |
| 17-May-2022 | 492.00 | 498.00 | 492.00 | 492.00 | 13,357,400 | 0 |
| 13-May-2022 | 494.00 | 498.00 | 482.00 | 492.00 | 33,430,000 | 0 |
| 12-May-2022 | 500.00 | 505.00 | 490.00 | 492.00 | 30,926,500 | 0 |
| 11-May-2022 | 505.00 | 515.00 | 500.00 | 500.00 | 22,436,500 | 0 |