| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 430.00 | 438.00 | 420.00 | 422.00 | 10,123,500 | 0 |
| 25-Oct-2022 | 444.00 | 444.00 | 426.00 | 428.00 | 9,770,200 | 0 |
| 24-Oct-2022 | 430.00 | 452.00 | 430.00 | 440.00 | 18,599,000 | 0 |
| 21-Oct-2022 | 426.00 | 442.00 | 418.00 | 430.00 | 12,669,600 | 0 |
| 20-Oct-2022 | 428.00 | 432.00 | 424.00 | 426.00 | 12,094,200 | 0 |
| 19-Oct-2022 | 410.00 | 440.00 | 410.00 | 428.00 | 17,090,200 | 0 |
| 18-Oct-2022 | 420.00 | 424.00 | 410.00 | 410.00 | 12,833,200 | 0 |
| 17-Oct-2022 | 396.00 | 418.00 | 396.00 | 416.00 | 12,130,900 | 0 |
| 14-Oct-2022 | 416.00 | 438.00 | 414.00 | 416.00 | 21,916,900 | 0 |
| 13-Oct-2022 | 450.00 | 466.00 | 434.00 | 434.00 | 42,150,000 | 0 |
| 12-Oct-2022 | 500.00 | 510.00 | 466.00 | 466.00 | 58,637,800 | 0 |
| 11-Oct-2022 | 540.00 | 545.00 | 498.00 | 500.00 | 78,503,400 | 0 |
| 10-Oct-2022 | 560.00 | 560.00 | 520.00 | 535.00 | 71,999,900 | 0 |
| 07-Oct-2022 | 565.00 | 570.00 | 545.00 | 555.00 | 25,885,600 | 0 |
| 06-Oct-2022 | 530.00 | 560.00 | 530.00 | 560.00 | 60,433,900 | 0 |
| 05-Oct-2022 | 530.00 | 535.00 | 525.00 | 525.00 | 16,223,300 | 0 |
| 04-Oct-2022 | 515.00 | 535.00 | 515.00 | 525.00 | 25,172,300 | 0 |
| 03-Oct-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 5,850,800 | 0 |
| 30-Sep-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 6,487,700 | 0 |
| 29-Sep-2022 | 505.00 | 520.00 | 505.00 | 510.00 | 20,317,500 | 0 |
| 28-Sep-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 71,787,600 | 0 |
| 27-Sep-2022 | 510.00 | 515.00 | 498.00 | 500.00 | 36,084,500 | 0 |
| 26-Sep-2022 | 520.00 | 525.00 | 505.00 | 515.00 | 11,045,500 | 0 |
| 23-Sep-2022 | 520.00 | 530.00 | 515.00 | 520.00 | 8,299,700 | 0 |
| 22-Sep-2022 | 520.00 | 525.00 | 510.00 | 515.00 | 31,168,800 | 0 |
| 21-Sep-2022 | 540.00 | 540.00 | 515.00 | 520.00 | 24,953,100 | 0 |
| 20-Sep-2022 | 540.00 | 545.00 | 520.00 | 535.00 | 18,451,300 | 0 |
| 19-Sep-2022 | 510.00 | 540.00 | 510.00 | 535.00 | 28,986,300 | 0 |
| 16-Sep-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 10,354,100 | 0 |
| 15-Sep-2022 | 520.00 | 525.00 | 505.00 | 510.00 | 26,859,000 | 0 |
| 14-Sep-2022 | 510.00 | 520.00 | 500.00 | 515.00 | 12,999,700 | 0 |
| 13-Sep-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 8,836,300 | 0 |
| 12-Sep-2022 | 515.00 | 520.00 | 500.00 | 505.00 | 6,724,900 | 0 |
| 09-Sep-2022 | 520.00 | 525.00 | 515.00 | 515.00 | 3,955,500 | 0 |
| 08-Sep-2022 | 520.00 | 530.00 | 515.00 | 520.00 | 3,204,900 | 0 |
| 07-Sep-2022 | 515.00 | 535.00 | 515.00 | 520.00 | 8,905,700 | 0 |
| 06-Sep-2022 | 505.00 | 520.00 | 505.00 | 520.00 | 17,544,200 | 0 |
| 05-Sep-2022 | 500.00 | 515.00 | 496.00 | 505.00 | 52,263,100 | 0 |
| 02-Sep-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 11,802,500 | 0 |
| 01-Sep-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 19,492,500 | 0 |
| 31-Aug-2022 | 515.00 | 525.00 | 510.00 | 515.00 | 5,240,000 | 0 |
| 30-Aug-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 15,019,400 | 0 |
| 29-Aug-2022 | 525.00 | 525.00 | 510.00 | 520.00 | 11,769,200 | 0 |
| 26-Aug-2022 | 530.00 | 535.00 | 525.00 | 530.00 | 4,133,700 | 0 |
| 25-Aug-2022 | 540.00 | 540.00 | 525.00 | 530.00 | 6,832,600 | 0 |
| 24-Aug-2022 | 535.00 | 545.00 | 535.00 | 535.00 | 4,024,600 | 0 |
| 23-Aug-2022 | 530.00 | 540.00 | 520.00 | 535.00 | 11,379,200 | 0 |
| 22-Aug-2022 | 550.00 | 575.00 | 525.00 | 530.00 | 42,035,300 | 0 |
| 19-Aug-2022 | 575.00 | 580.00 | 555.00 | 560.00 | 23,175,600 | 0 |
| 18-Aug-2022 | 570.00 | 575.00 | 560.00 | 570.00 | 7,804,900 | 0 |
| 16-Aug-2022 | 580.00 | 585.00 | 565.00 | 570.00 | 9,683,200 | 0 |
| 15-Aug-2022 | 580.00 | 585.00 | 575.00 | 575.00 | 6,171,200 | 0 |
| 12-Aug-2022 | 575.00 | 585.00 | 570.00 | 580.00 | 7,489,800 | 0 |
| 11-Aug-2022 | 570.00 | 585.00 | 570.00 | 575.00 | 8,357,100 | 0 |
| 10-Aug-2022 | 585.00 | 585.00 | 565.00 | 570.00 | 8,020,200 | 0 |
| 09-Aug-2022 | 585.00 | 590.00 | 575.00 | 585.00 | 9,929,100 | 0 |
| 08-Aug-2022 | 590.00 | 595.00 | 580.00 | 580.00 | 7,785,700 | 0 |
| 05-Aug-2022 | 570.00 | 585.00 | 570.00 | 580.00 | 9,373,400 | 0 |
| 04-Aug-2022 | 565.00 | 585.00 | 555.00 | 570.00 | 23,400,200 | 0 |
| 03-Aug-2022 | 555.00 | 565.00 | 550.00 | 560.00 | 10,196,900 | 0 |
| 02-Aug-2022 | 575.00 | 575.00 | 550.00 | 555.00 | 17,482,900 | 0 |
| 01-Aug-2022 | 605.00 | 620.00 | 565.00 | 575.00 | 21,707,800 | 0 |
| 29-Jul-2022 | 570.00 | 620.00 | 570.00 | 605.00 | 27,016,200 | 0 |
| 28-Jul-2022 | 560.00 | 580.00 | 555.00 | 570.00 | 5,607,500 | 0 |
| 27-Jul-2022 | 575.00 | 575.00 | 555.00 | 560.00 | 12,293,100 | 0 |
| 26-Jul-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 13,913,100 | 0 |
| 25-Jul-2022 | 570.00 | 580.00 | 565.00 | 580.00 | 7,902,400 | 0 |
| 22-Jul-2022 | 580.00 | 585.00 | 565.00 | 565.00 | 12,446,700 | 0 |
| 21-Jul-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 12,161,500 | 0 |
| 20-Jul-2022 | 580.00 | 580.00 | 560.00 | 580.00 | 22,296,100 | 0 |
| 19-Jul-2022 | 585.00 | 585.00 | 565.00 | 575.00 | 4,711,400 | 0 |
| 18-Jul-2022 | 570.00 | 605.00 | 560.00 | 575.00 | 9,669,400 | 0 |
| 15-Jul-2022 | 555.00 | 570.00 | 550.00 | 560.00 | 5,169,100 | 0 |
| 14-Jul-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 3,833,400 | 0 |
| 13-Jul-2022 | 565.00 | 570.00 | 555.00 | 555.00 | 5,018,200 | 0 |
| 12-Jul-2022 | 580.00 | 585.00 | 555.00 | 560.00 | 16,212,900 | 0 |
| 11-Jul-2022 | 585.00 | 595.00 | 575.00 | 580.00 | 3,729,200 | 0 |
| 08-Jul-2022 | 580.00 | 600.00 | 570.00 | 585.00 | 3,039,700 | 0 |
| 07-Jul-2022 | 580.00 | 585.00 | 560.00 | 565.00 | 7,419,400 | 0 |
| 06-Jul-2022 | 585.00 | 600.00 | 565.00 | 565.00 | 10,115,200 | 0 |
| 05-Jul-2022 | 590.00 | 595.00 | 580.00 | 585.00 | 5,604,500 | 0 |
| 04-Jul-2022 | 610.00 | 615.00 | 575.00 | 585.00 | 7,992,900 | 0 |
| 01-Jul-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 3,891,800 | 0 |
| 30-Jun-2022 | 625.00 | 630.00 | 610.00 | 610.00 | 4,325,300 | 0 |
| 29-Jun-2022 | 640.00 | 660.00 | 625.00 | 625.00 | 2,460,200 | 0 |
| 28-Jun-2022 | 625.00 | 645.00 | 620.00 | 640.00 | 6,911,400 | 0 |
| 27-Jun-2022 | 615.00 | 630.00 | 610.00 | 625.00 | 5,400,900 | 0 |
| 24-Jun-2022 | 610.00 | 615.00 | 605.00 | 605.00 | 3,016,000 | 0 |
| 23-Jun-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 4,998,300 | 0 |
| 22-Jun-2022 | 630.00 | 630.00 | 610.00 | 610.00 | 21,963,800 | 0 |
| 21-Jun-2022 | 620.00 | 630.00 | 610.00 | 630.00 | 3,562,400 | 0 |
| 20-Jun-2022 | 620.00 | 620.00 | 605.00 | 620.00 | 11,213,100 | 0 |
| 17-Jun-2022 | 630.00 | 630.00 | 605.00 | 620.00 | 3,951,300 | 0 |
| 16-Jun-2022 | 610.00 | 645.00 | 610.00 | 630.00 | 12,409,000 | 0 |
| 15-Jun-2022 | 615.00 | 630.00 | 600.00 | 610.00 | 11,608,500 | 0 |
| 14-Jun-2022 | 605.00 | 625.00 | 605.00 | 615.00 | 9,703,000 | 0 |
| 13-Jun-2022 | 630.00 | 630.00 | 600.00 | 615.00 | 7,297,600 | 0 |
| 10-Jun-2022 | 640.00 | 645.00 | 620.00 | 630.00 | 9,427,200 | 0 |
| 09-Jun-2022 | 660.00 | 670.00 | 635.00 | 645.00 | 11,205,200 | 0 |
| 08-Jun-2022 | 670.00 | 680.00 | 650.00 | 660.00 | 14,377,900 | 0 |