| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 410.00 | 410.00 | 392.00 | 406.00 | 2,004,900 | 0 |
| 25-Oct-2022 | 446.00 | 446.00 | 410.00 | 410.00 | 5,913,900 | 0 |
| 24-Oct-2022 | 360.00 | 466.00 | 360.00 | 440.00 | 14,733,800 | 0 |
| 21-Oct-2022 | 364.00 | 388.00 | 364.00 | 376.00 | 983,600 | 0 |
| 20-Oct-2022 | 364.00 | 388.00 | 364.00 | 374.00 | 986,600 | 0 |
| 19-Oct-2022 | 406.00 | 406.00 | 378.00 | 380.00 | 2,543,800 | 0 |
| 18-Oct-2022 | 380.00 | 394.00 | 356.00 | 388.00 | 3,527,500 | 0 |
| 17-Oct-2022 | 376.00 | 378.00 | 360.00 | 364.00 | 1,583,200 | 0 |
| 14-Oct-2022 | 410.00 | 410.00 | 380.00 | 380.00 | 1,083,700 | 0 |
| 13-Oct-2022 | 400.00 | 400.00 | 384.00 | 392.00 | 1,139,400 | 0 |
| 12-Oct-2022 | 408.00 | 434.00 | 400.00 | 400.00 | 2,921,800 | 0 |
| 11-Oct-2022 | 438.00 | 452.00 | 428.00 | 428.00 | 3,724,000 | 0 |
| 10-Oct-2022 | 420.00 | 450.00 | 416.00 | 430.00 | 2,868,000 | 0 |
| 07-Oct-2022 | 474.00 | 478.00 | 440.00 | 440.00 | 5,605,500 | 0 |
| 06-Oct-2022 | 412.00 | 500.00 | 406.00 | 472.00 | 40,874,400 | 0 |
| 05-Oct-2022 | 378.00 | 402.00 | 378.00 | 402.00 | 999,000 | 0 |
| 04-Oct-2022 | 374.00 | 404.00 | 374.00 | 388.00 | 1,076,700 | 0 |
| 03-Oct-2022 | 370.00 | 400.00 | 352.00 | 388.00 | 1,460,500 | 0 |
| 30-Sep-2022 | 396.00 | 396.00 | 372.00 | 374.00 | 2,135,300 | 0 |
| 29-Sep-2022 | 408.00 | 420.00 | 398.00 | 398.00 | 706,800 | 0 |
| 28-Sep-2022 | 406.00 | 430.00 | 398.00 | 404.00 | 1,430,200 | 0 |
| 27-Sep-2022 | 398.00 | 422.00 | 396.00 | 404.00 | 823,500 | 0 |
| 26-Sep-2022 | 414.00 | 436.00 | 406.00 | 414.00 | 593,700 | 0 |
| 23-Sep-2022 | 434.00 | 444.00 | 430.00 | 430.00 | 672,200 | 0 |
| 22-Sep-2022 | 460.00 | 460.00 | 430.00 | 434.00 | 1,255,000 | 0 |
| 21-Sep-2022 | 460.00 | 460.00 | 452.00 | 454.00 | 595,600 | 0 |
| 20-Sep-2022 | 460.00 | 466.00 | 450.00 | 460.00 | 793,300 | 0 |
| 19-Sep-2022 | 478.00 | 478.00 | 452.00 | 460.00 | 967,200 | 0 |
| 16-Sep-2022 | 484.00 | 488.00 | 474.00 | 476.00 | 502,900 | 0 |
| 15-Sep-2022 | 482.00 | 494.00 | 482.00 | 484.00 | 814,400 | 0 |
| 14-Sep-2022 | 490.00 | 498.00 | 482.00 | 482.00 | 927,700 | 0 |
| 13-Sep-2022 | 476.00 | 515.00 | 470.00 | 494.00 | 1,771,600 | 0 |
| 12-Sep-2022 | 492.00 | 500.00 | 472.00 | 476.00 | 1,177,400 | 0 |
| 09-Sep-2022 | 492.00 | 505.00 | 488.00 | 492.00 | 826,100 | 0 |
| 08-Sep-2022 | 490.00 | 515.00 | 490.00 | 490.00 | 1,508,100 | 0 |
| 07-Sep-2022 | 490.00 | 520.00 | 490.00 | 505.00 | 980,700 | 0 |
| 06-Sep-2022 | 525.00 | 525.00 | 492.00 | 500.00 | 2,680,300 | 0 |
| 05-Sep-2022 | 560.00 | 560.00 | 525.00 | 525.00 | 2,522,400 | 0 |
| 02-Sep-2022 | 580.00 | 595.00 | 555.00 | 560.00 | 3,778,400 | 0 |
| 01-Sep-2022 | 540.00 | 580.00 | 535.00 | 580.00 | 5,705,000 | 0 |
| 31-Aug-2022 | 525.00 | 550.00 | 525.00 | 535.00 | 970,000 | 0 |
| 30-Aug-2022 | 510.00 | 555.00 | 510.00 | 540.00 | 1,645,600 | 0 |
| 29-Aug-2022 | 500.00 | 550.00 | 498.00 | 530.00 | 1,926,400 | 0 |
| 26-Aug-2022 | 530.00 | 565.00 | 520.00 | 525.00 | 2,130,100 | 0 |
| 25-Aug-2022 | 530.00 | 575.00 | 530.00 | 550.00 | 2,778,700 | 0 |
| 24-Aug-2022 | 575.00 | 600.00 | 560.00 | 560.00 | 1,681,400 | 0 |
| 23-Aug-2022 | 560.00 | 610.00 | 535.00 | 570.00 | 4,409,900 | 0 |
| 22-Aug-2022 | 605.00 | 610.00 | 565.00 | 565.00 | 4,013,300 | 0 |
| 19-Aug-2022 | 580.00 | 620.00 | 580.00 | 605.00 | 3,357,000 | 0 |
| 18-Aug-2022 | 610.00 | 625.00 | 575.00 | 600.00 | 12,810,900 | 0 |
| 16-Aug-2022 | 655.00 | 655.00 | 615.00 | 615.00 | 4,278,500 | 0 |
| 15-Aug-2022 | 705.00 | 720.00 | 660.00 | 660.00 | 4,472,300 | 0 |
| 12-Aug-2022 | 720.00 | 735.00 | 700.00 | 705.00 | 3,174,700 | 0 |
| 11-Aug-2022 | 710.00 | 735.00 | 690.00 | 710.00 | 4,042,800 | 0 |
| 10-Aug-2022 | 800.00 | 800.00 | 710.00 | 710.00 | 8,276,000 | 0 |
| 09-Aug-2022 | 695.00 | 765.00 | 670.00 | 760.00 | 16,301,100 | 0 |
| 08-Aug-2022 | 705.00 | 730.00 | 680.00 | 690.00 | 6,698,600 | 0 |
| 05-Aug-2022 | 710.00 | 755.00 | 680.00 | 710.00 | 14,012,100 | 0 |
| 04-Aug-2022 | 640.00 | 740.00 | 630.00 | 705.00 | 29,713,000 | 0 |
| 03-Aug-2022 | 605.00 | 645.00 | 585.00 | 630.00 | 6,985,700 | 0 |
| 02-Aug-2022 | 660.00 | 660.00 | 605.00 | 605.00 | 7,202,400 | 0 |
| 01-Aug-2022 | 595.00 | 665.00 | 585.00 | 650.00 | 11,956,700 | 0 |
| 29-Jul-2022 | 610.00 | 650.00 | 580.00 | 585.00 | 5,469,100 | 0 |
| 28-Jul-2022 | 650.00 | 670.00 | 605.00 | 605.00 | 9,973,500 | 0 |
| 27-Jul-2022 | 720.00 | 720.00 | 650.00 | 650.00 | 13,800,700 | 0 |
| 26-Jul-2022 | 575.00 | 695.00 | 575.00 | 695.00 | 33,792,200 | 0 |
| 25-Jul-2022 | 585.00 | 620.00 | 550.00 | 575.00 | 5,082,600 | 0 |
| 22-Jul-2022 | 635.00 | 645.00 | 580.00 | 585.00 | 14,952,700 | 0 |
| 21-Jul-2022 | 515.00 | 630.00 | 510.00 | 620.00 | 30,624,000 | 0 |
| 20-Jul-2022 | 484.00 | 510.00 | 474.00 | 510.00 | 9,376,300 | 0 |
| 19-Jul-2022 | 480.00 | 510.00 | 450.00 | 484.00 | 13,909,800 | 0 |
| 18-Jul-2022 | 450.00 | 484.00 | 446.00 | 480.00 | 8,411,200 | 0 |
| 15-Jul-2022 | 418.00 | 458.00 | 418.00 | 446.00 | 8,690,800 | 0 |
| 14-Jul-2022 | 426.00 | 480.00 | 418.00 | 428.00 | 28,218,300 | 0 |
| 13-Jul-2022 | 398.00 | 434.00 | 398.00 | 426.00 | 5,128,800 | 0 |
| 12-Jul-2022 | 398.00 | 434.00 | 398.00 | 414.00 | 3,625,200 | 0 |
| 11-Jul-2022 | 414.00 | 426.00 | 406.00 | 418.00 | 4,170,900 | 0 |
| 08-Jul-2022 | 406.00 | 430.00 | 394.00 | 408.00 | 9,196,900 | 0 |
| 07-Jul-2022 | 416.00 | 422.00 | 396.00 | 402.00 | 4,376,100 | 0 |
| 06-Jul-2022 | 366.00 | 436.00 | 366.00 | 412.00 | 11,280,500 | 0 |
| 05-Jul-2022 | 378.00 | 394.00 | 360.00 | 384.00 | 3,513,600 | 0 |
| 04-Jul-2022 | 392.00 | 408.00 | 380.00 | 380.00 | 3,647,500 | 0 |
| 01-Jul-2022 | 408.00 | 452.00 | 406.00 | 408.00 | 5,225,200 | 0 |
| 30-Jun-2022 | 430.00 | 456.00 | 422.00 | 426.00 | 8,104,000 | 0 |
| 29-Jun-2022 | 402.00 | 494.00 | 402.00 | 436.00 | 24,967,400 | 0 |
| 28-Jun-2022 | 418.00 | 560.00 | 418.00 | 420.00 | 61,139,600 | 0 |
| 27-Jun-2022 | 474.00 | 474.00 | 448.00 | 448.00 | 536,100 | 0 |
| 24-Jun-2022 | 500.00 | 500.00 | 480.00 | 480.00 | 642,100 | 0 |
| 23-Jun-2022 | 570.00 | 650.00 | 515.00 | 515.00 | 47,838,900 | 0 |
| 22-Jun-2022 | 446.00 | 550.00 | 446.00 | 550.00 | 56,317,000 | 0 |
| 21-Jun-2022 | 354.00 | 442.00 | 340.00 | 442.00 | 27,328,600 | 0 |
| 20-Jun-2022 | 380.00 | 388.00 | 354.00 | 354.00 | 4,790,500 | 0 |
| 17-Jun-2022 | 416.00 | 416.00 | 380.00 | 380.00 | 6,602,900 | 0 |
| 16-Jun-2022 | 432.00 | 440.00 | 402.00 | 408.00 | 3,505,800 | 0 |
| 15-Jun-2022 | 456.00 | 456.00 | 432.00 | 432.00 | 2,394,300 | 0 |
| 14-Jun-2022 | 490.00 | 490.00 | 464.00 | 464.00 | 2,084,500 | 0 |
| 13-Jun-2022 | 515.00 | 535.00 | 498.00 | 498.00 | 1,930,400 | 0 |
| 10-Jun-2022 | 575.00 | 575.00 | 535.00 | 535.00 | 3,327,000 | 0 |
| 09-Jun-2022 | 610.00 | 625.00 | 575.00 | 575.00 | 3,384,600 | 0 |
| 08-Jun-2022 | 660.00 | 660.00 | 610.00 | 615.00 | 3,556,200 | 0 |