| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Oct-2022 | 310.00 | 320.00 | 296.00 | 302.00 | 181,100 | 0 |
| 28-Oct-2022 | 288.00 | 292.00 | 288.00 | 290.00 | 55,500 | 0 |
| 27-Oct-2022 | 296.00 | 302.00 | 286.00 | 290.00 | 50,700 | 0 |
| 26-Oct-2022 | 306.00 | 306.00 | 292.00 | 294.00 | 23,400 | 0 |
| 25-Oct-2022 | 294.00 | 308.00 | 292.00 | 296.00 | 31,700 | 0 |
| 24-Oct-2022 | 290.00 | 298.00 | 290.00 | 294.00 | 57,800 | 0 |
| 21-Oct-2022 | 284.00 | 310.00 | 282.00 | 290.00 | 166,200 | 0 |
| 20-Oct-2022 | 292.00 | 292.00 | 282.00 | 284.00 | 135,500 | 0 |
| 19-Oct-2022 | 290.00 | 298.00 | 284.00 | 288.00 | 12,300 | 0 |
| 18-Oct-2022 | 294.00 | 294.00 | 286.00 | 290.00 | 38,700 | 0 |
| 17-Oct-2022 | 302.00 | 302.00 | 296.00 | 296.00 | 259,600 | 0 |
| 14-Oct-2022 | 322.00 | 322.00 | 302.00 | 302.00 | 177,200 | 0 |
| 13-Oct-2022 | 310.00 | 328.00 | 308.00 | 310.00 | 79,100 | 0 |
| 12-Oct-2022 | 326.00 | 326.00 | 308.00 | 316.00 | 45,300 | 0 |
| 11-Oct-2022 | 322.00 | 330.00 | 316.00 | 324.00 | 28,000 | 0 |
| 10-Oct-2022 | 320.00 | 330.00 | 314.00 | 322.00 | 101,000 | 0 |
| 07-Oct-2022 | 318.00 | 320.00 | 312.00 | 320.00 | 42,000 | 0 |
| 06-Oct-2022 | 310.00 | 320.00 | 308.00 | 316.00 | 278,800 | 0 |
| 05-Oct-2022 | 312.00 | 318.00 | 306.00 | 310.00 | 24,300 | 0 |
| 04-Oct-2022 | 324.00 | 330.00 | 304.00 | 312.00 | 192,400 | 0 |
| 03-Oct-2022 | 314.00 | 328.00 | 294.00 | 312.00 | 96,000 | 0 |
| 30-Sep-2022 | 318.00 | 318.00 | 310.00 | 312.00 | 183,100 | 0 |
| 29-Sep-2022 | 328.00 | 332.00 | 318.00 | 320.00 | 289,000 | 0 |
| 28-Sep-2022 | 330.00 | 350.00 | 316.00 | 328.00 | 219,000 | 0 |
| 27-Sep-2022 | 334.00 | 338.00 | 324.00 | 330.00 | 143,600 | 0 |
| 26-Sep-2022 | 334.00 | 348.00 | 322.00 | 332.00 | 316,800 | 0 |
| 23-Sep-2022 | 346.00 | 346.00 | 332.00 | 336.00 | 1,559,400 | 0 |
| 22-Sep-2022 | 368.00 | 374.00 | 346.00 | 350.00 | 485,600 | 0 |
| 21-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 20-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 19-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 16-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 15-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 14-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 13-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 12-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 09-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 08-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 07-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 06-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 05-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 02-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 01-Sep-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 31-Aug-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 30-Aug-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 29-Aug-2022 | 358.00 | 374.00 | 348.00 | 370.00 | 322,700 | 0 |
| 26-Aug-2022 | 364.00 | 364.00 | 358.00 | 358.00 | 76,800 | 0 |
| 25-Aug-2022 | 360.00 | 368.00 | 360.00 | 364.00 | 98,200 | 0 |
| 24-Aug-2022 | 366.00 | 368.00 | 358.00 | 366.00 | 281,200 | 0 |
| 23-Aug-2022 | 366.00 | 370.00 | 364.00 | 366.00 | 213,300 | 0 |
| 22-Aug-2022 | 368.00 | 368.00 | 360.00 | 364.00 | 159,800 | 0 |
| 19-Aug-2022 | 372.00 | 374.00 | 368.00 | 370.00 | 151,500 | 0 |
| 18-Aug-2022 | 374.00 | 374.00 | 366.00 | 372.00 | 224,700 | 0 |
| 16-Aug-2022 | 376.00 | 376.00 | 366.00 | 370.00 | 323,000 | 0 |
| 15-Aug-2022 | 384.00 | 384.00 | 370.00 | 376.00 | 454,500 | 0 |
| 12-Aug-2022 | 386.00 | 386.00 | 380.00 | 384.00 | 52,800 | 0 |
| 11-Aug-2022 | 380.00 | 390.00 | 376.00 | 386.00 | 378,600 | 0 |
| 10-Aug-2022 | 384.00 | 384.00 | 378.00 | 380.00 | 242,300 | 0 |
| 09-Aug-2022 | 382.00 | 394.00 | 382.00 | 384.00 | 60,900 | 0 |
| 08-Aug-2022 | 390.00 | 404.00 | 382.00 | 384.00 | 490,400 | 0 |
| 05-Aug-2022 | 380.00 | 390.00 | 380.00 | 382.00 | 217,000 | 0 |
| 04-Aug-2022 | 384.00 | 398.00 | 380.00 | 380.00 | 183,500 | 0 |
| 03-Aug-2022 | 392.00 | 392.00 | 382.00 | 382.00 | 172,400 | 0 |
| 02-Aug-2022 | 402.00 | 408.00 | 380.00 | 386.00 | 408,500 | 0 |
| 01-Aug-2022 | 404.00 | 412.00 | 400.00 | 402.00 | 132,000 | 0 |
| 29-Jul-2022 | 406.00 | 416.00 | 404.00 | 404.00 | 152,300 | 0 |
| 28-Jul-2022 | 404.00 | 416.00 | 402.00 | 406.00 | 198,900 | 0 |
| 27-Jul-2022 | 406.00 | 416.00 | 402.00 | 404.00 | 177,200 | 0 |
| 26-Jul-2022 | 406.00 | 420.00 | 406.00 | 406.00 | 304,700 | 0 |
| 25-Jul-2022 | 410.00 | 414.00 | 406.00 | 406.00 | 40,300 | 0 |
| 22-Jul-2022 | 406.00 | 416.00 | 406.00 | 408.00 | 226,700 | 0 |
| 21-Jul-2022 | 416.00 | 416.00 | 406.00 | 406.00 | 129,300 | 0 |
| 20-Jul-2022 | 408.00 | 416.00 | 404.00 | 414.00 | 306,700 | 0 |
| 19-Jul-2022 | 404.00 | 418.00 | 402.00 | 408.00 | 224,200 | 0 |
| 18-Jul-2022 | 404.00 | 420.00 | 400.00 | 404.00 | 470,500 | 0 |
| 15-Jul-2022 | 404.00 | 418.00 | 404.00 | 404.00 | 127,700 | 0 |
| 14-Jul-2022 | 396.00 | 420.00 | 396.00 | 404.00 | 135,400 | 0 |
| 13-Jul-2022 | 420.00 | 420.00 | 404.00 | 404.00 | 163,800 | 0 |
| 12-Jul-2022 | 402.00 | 426.00 | 402.00 | 416.00 | 806,000 | 0 |
| 11-Jul-2022 | 390.00 | 416.00 | 390.00 | 400.00 | 708,200 | 0 |
| 08-Jul-2022 | 390.00 | 396.00 | 386.00 | 388.00 | 242,100 | 0 |
| 07-Jul-2022 | 414.00 | 414.00 | 386.00 | 396.00 | 603,000 | 0 |
| 06-Jul-2022 | 394.00 | 412.00 | 374.00 | 412.00 | 577,800 | 0 |
| 05-Jul-2022 | 398.00 | 402.00 | 390.00 | 394.00 | 270,100 | 0 |
| 04-Jul-2022 | 420.00 | 426.00 | 386.00 | 398.00 | 551,600 | 0 |
| 01-Jul-2022 | 408.00 | 430.00 | 408.00 | 410.00 | 264,600 | 0 |
| 30-Jun-2022 | 428.00 | 434.00 | 406.00 | 410.00 | 630,500 | 0 |
| 29-Jun-2022 | 388.00 | 466.00 | 388.00 | 428.00 | 1,896,400 | 0 |
| 28-Jun-2022 | 396.00 | 398.00 | 382.00 | 388.00 | 639,000 | 0 |
| 27-Jun-2022 | 410.00 | 414.00 | 392.00 | 394.00 | 805,000 | 0 |
| 24-Jun-2022 | 418.00 | 424.00 | 406.00 | 408.00 | 382,900 | 0 |
| 23-Jun-2022 | 434.00 | 434.00 | 414.00 | 416.00 | 303,600 | 0 |
| 22-Jun-2022 | 452.00 | 452.00 | 428.00 | 428.00 | 839,100 | 0 |
| 21-Jun-2022 | 418.00 | 478.00 | 408.00 | 448.00 | 4,937,200 | 0 |
| 20-Jun-2022 | 418.00 | 424.00 | 400.00 | 418.00 | 2,765,500 | 0 |
| 17-Jun-2022 | 434.00 | 442.00 | 412.00 | 418.00 | 6,810,200 | 0 |
| 16-Jun-2022 | 436.00 | 450.00 | 418.00 | 432.00 | 6,951,900 | 0 |
| 15-Jun-2022 | 444.00 | 464.00 | 436.00 | 436.00 | 10,764,200 | 0 |
| 14-Jun-2022 | 456.00 | 462.00 | 436.00 | 444.00 | 9,108,700 | 0 |
| 13-Jun-2022 | 484.00 | 490.00 | 454.00 | 456.00 | 7,657,000 | 0 |