| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 27-Oct-2022 | 352.00 | 426.00 | 334.00 | 426.00 | 4,937,100 | 0 |
| 26-Oct-2022 | 348.00 | 368.00 | 328.00 | 342.00 | 1,300,600 | 0 |
| 25-Oct-2022 | 296.00 | 350.00 | 296.00 | 348.00 | 1,169,600 | 0 |
| 24-Oct-2022 | 296.00 | 304.00 | 294.00 | 300.00 | 417,400 | 0 |
| 21-Oct-2022 | 288.00 | 296.00 | 288.00 | 292.00 | 110,100 | 0 |
| 20-Oct-2022 | 290.00 | 292.00 | 282.00 | 284.00 | 85,100 | 0 |
| 19-Oct-2022 | 292.00 | 294.00 | 278.00 | 290.00 | 59,900 | 0 |
| 18-Oct-2022 | 282.00 | 284.00 | 280.00 | 280.00 | 127,700 | 0 |
| 17-Oct-2022 | 272.00 | 284.00 | 268.00 | 276.00 | 124,500 | 0 |
| 14-Oct-2022 | 286.00 | 286.00 | 272.00 | 274.00 | 30,800 | 0 |
| 13-Oct-2022 | 286.00 | 288.00 | 274.00 | 276.00 | 51,500 | 0 |
| 12-Oct-2022 | 292.00 | 292.00 | 274.00 | 288.00 | 32,400 | 0 |
| 11-Oct-2022 | 294.00 | 300.00 | 284.00 | 290.00 | 70,500 | 0 |
| 10-Oct-2022 | 290.00 | 298.00 | 284.00 | 290.00 | 193,400 | 0 |
| 07-Oct-2022 | 290.00 | 294.00 | 280.00 | 290.00 | 129,600 | 0 |
| 06-Oct-2022 | 286.00 | 290.00 | 278.00 | 282.00 | 131,200 | 0 |
| 05-Oct-2022 | 284.00 | 288.00 | 272.00 | 276.00 | 143,900 | 0 |
| 04-Oct-2022 | 294.00 | 294.00 | 282.00 | 284.00 | 29,300 | 0 |
| 03-Oct-2022 | 284.00 | 288.00 | 280.00 | 284.00 | 26,900 | 0 |
| 30-Sep-2022 | 292.00 | 296.00 | 276.00 | 278.00 | 125,000 | 0 |
| 29-Sep-2022 | 300.00 | 300.00 | 280.00 | 292.00 | 232,000 | 0 |
| 28-Sep-2022 | 278.00 | 302.00 | 272.00 | 288.00 | 640,200 | 0 |
| 27-Sep-2022 | 278.00 | 280.00 | 270.00 | 278.00 | 87,000 | 0 |
| 26-Sep-2022 | 274.00 | 284.00 | 272.00 | 278.00 | 89,500 | 0 |
| 23-Sep-2022 | 280.00 | 284.00 | 274.00 | 276.00 | 92,200 | 0 |
| 22-Sep-2022 | 272.00 | 288.00 | 272.00 | 274.00 | 135,400 | 0 |
| 21-Sep-2022 | 278.00 | 280.00 | 272.00 | 272.00 | 196,700 | 0 |
| 20-Sep-2022 | 276.00 | 286.00 | 274.00 | 278.00 | 124,400 | 0 |
| 19-Sep-2022 | 274.00 | 282.00 | 272.00 | 276.00 | 107,800 | 0 |
| 16-Sep-2022 | 284.00 | 284.00 | 268.00 | 272.00 | 611,900 | 0 |
| 15-Sep-2022 | 290.00 | 290.00 | 276.00 | 284.00 | 299,000 | 0 |
| 14-Sep-2022 | 288.00 | 294.00 | 274.00 | 290.00 | 153,100 | 0 |
| 13-Sep-2022 | 308.00 | 320.00 | 288.00 | 288.00 | 3,098,500 | 0 |
| 12-Sep-2022 | 310.00 | 324.00 | 294.00 | 308.00 | 730,700 | 0 |
| 09-Sep-2022 | 268.00 | 338.00 | 268.00 | 292.00 | 4,021,700 | 0 |
| 08-Sep-2022 | 288.00 | 304.00 | 288.00 | 288.00 | 332,200 | 0 |
| 07-Sep-2022 | 332.00 | 332.00 | 308.00 | 308.00 | 415,800 | 0 |
| 06-Sep-2022 | 294.00 | 344.00 | 294.00 | 330.00 | 2,009,000 | 0 |
| 05-Sep-2022 | 268.00 | 294.00 | 250.00 | 294.00 | 3,997,900 | 0 |
| 02-Sep-2022 | 278.00 | 284.00 | 268.00 | 268.00 | 807,700 | 0 |
| 01-Sep-2022 | 290.00 | 304.00 | 288.00 | 288.00 | 3,891,600 | 0 |
| 31-Aug-2022 | 328.00 | 380.00 | 308.00 | 308.00 | 2,219,700 | 0 |
| 30-Aug-2022 | 352.00 | 352.00 | 330.00 | 330.00 | 505,700 | 0 |
| 29-Aug-2022 | 380.00 | 380.00 | 354.00 | 354.00 | 402,100 | 0 |
| 26-Aug-2022 | 400.00 | 400.00 | 380.00 | 380.00 | 277,600 | 0 |
| 25-Aug-2022 | 436.00 | 468.00 | 408.00 | 408.00 | 342,900 | 0 |
| 24-Aug-2022 | 468.00 | 470.00 | 438.00 | 438.00 | 326,900 | 0 |
| 23-Aug-2022 | 468.00 | 498.00 | 452.00 | 470.00 | 1,364,100 | 0 |
| 22-Aug-2022 | 428.00 | 498.00 | 420.00 | 468.00 | 1,853,500 | 0 |
| 19-Aug-2022 | 398.00 | 438.00 | 398.00 | 428.00 | 1,089,000 | 0 |
| 18-Aug-2022 | 394.00 | 408.00 | 380.00 | 408.00 | 948,200 | 0 |
| 16-Aug-2022 | 386.00 | 400.00 | 380.00 | 394.00 | 1,217,000 | 0 |
| 15-Aug-2022 | 380.00 | 388.00 | 378.00 | 384.00 | 214,600 | 0 |
| 12-Aug-2022 | 380.00 | 390.00 | 374.00 | 384.00 | 443,000 | 0 |
| 11-Aug-2022 | 378.00 | 388.00 | 370.00 | 380.00 | 614,400 | 0 |
| 10-Aug-2022 | 338.00 | 380.00 | 336.00 | 378.00 | 1,161,000 | 0 |
| 09-Aug-2022 | 338.00 | 338.00 | 328.00 | 334.00 | 404,700 | 0 |
| 08-Aug-2022 | 318.00 | 336.00 | 306.00 | 330.00 | 1,396,500 | 0 |
| 05-Aug-2022 | 298.00 | 320.00 | 294.00 | 312.00 | 1,091,100 | 0 |
| 04-Aug-2022 | 304.00 | 304.00 | 290.00 | 298.00 | 1,505,600 | 0 |
| 03-Aug-2022 | 272.00 | 306.00 | 258.00 | 304.00 | 2,893,700 | 0 |
| 02-Aug-2022 | 260.00 | 280.00 | 244.00 | 272.00 | 3,647,800 | 0 |
| 01-Aug-2022 | 252.00 | 260.00 | 244.00 | 258.00 | 1,082,600 | 0 |
| 29-Jul-2022 | 250.00 | 260.00 | 244.00 | 252.00 | 1,970,000 | 0 |
| 28-Jul-2022 | 244.00 | 280.00 | 240.00 | 250.00 | 1,181,800 | 0 |
| 27-Jul-2022 | 272.00 | 272.00 | 258.00 | 258.00 | 7,026,500 | 0 |
| 26-Jul-2022 | 306.00 | 306.00 | 276.00 | 276.00 | 718,200 | 0 |
| 25-Jul-2022 | 312.00 | 320.00 | 288.00 | 296.00 | 729,700 | 0 |
| 22-Jul-2022 | 330.00 | 330.00 | 308.00 | 308.00 | 792,000 | 0 |
| 21-Jul-2022 | 332.00 | 340.00 | 330.00 | 330.00 | 225,400 | 0 |
| 20-Jul-2022 | 348.00 | 358.00 | 324.00 | 354.00 | 780,700 | 0 |
| 19-Jul-2022 | 350.00 | 366.00 | 342.00 | 348.00 | 493,700 | 0 |
| 18-Jul-2022 | 386.00 | 392.00 | 366.00 | 366.00 | 390,500 | 0 |
| 15-Jul-2022 | 396.00 | 396.00 | 384.00 | 392.00 | 166,000 | 0 |
| 14-Jul-2022 | 392.00 | 428.00 | 382.00 | 396.00 | 1,926,600 | 0 |
| 13-Jul-2022 | 384.00 | 396.00 | 382.00 | 394.00 | 273,600 | 0 |
| 12-Jul-2022 | 392.00 | 396.00 | 384.00 | 394.00 | 141,400 | 0 |
| 11-Jul-2022 | 400.00 | 400.00 | 382.00 | 396.00 | 1,062,400 | 0 |
| 08-Jul-2022 | 400.00 | 400.00 | 388.00 | 392.00 | 50,700 | 0 |
| 07-Jul-2022 | 404.00 | 404.00 | 388.00 | 398.00 | 99,500 | 0 |
| 06-Jul-2022 | 388.00 | 438.00 | 384.00 | 404.00 | 1,347,500 | 0 |
| 05-Jul-2022 | 396.00 | 396.00 | 392.00 | 396.00 | 5,300 | 0 |
| 04-Jul-2022 | 398.00 | 400.00 | 386.00 | 392.00 | 755,800 | 0 |
| 01-Jul-2022 | 394.00 | 402.00 | 386.00 | 400.00 | 2,456,000 | 0 |
| 30-Jun-2022 | 392.00 | 396.00 | 386.00 | 394.00 | 1,980,100 | 0 |
| 29-Jun-2022 | 410.00 | 410.00 | 390.00 | 390.00 | 6,942,500 | 0 |
| 28-Jun-2022 | 398.00 | 430.00 | 378.00 | 418.00 | 276,300 | 0 |
| 27-Jun-2022 | 396.00 | 400.00 | 378.00 | 398.00 | 1,060,400 | 0 |
| 24-Jun-2022 | 376.00 | 398.00 | 370.00 | 398.00 | 1,388,200 | 0 |
| 23-Jun-2022 | 402.00 | 408.00 | 376.00 | 376.00 | 317,900 | 0 |
| 22-Jun-2022 | 404.00 | 430.00 | 384.00 | 404.00 | 9,613,600 | 0 |
| 21-Jun-2022 | 420.00 | 420.00 | 396.00 | 408.00 | 4,783,200 | 0 |
| 20-Jun-2022 | 424.00 | 444.00 | 410.00 | 416.00 | 7,480,100 | 0 |
| 17-Jun-2022 | 430.00 | 430.00 | 402.00 | 430.00 | 8,015,700 | 0 |
| 16-Jun-2022 | 430.00 | 444.00 | 416.00 | 432.00 | 28,100 | 0 |
| 15-Jun-2022 | 440.00 | 450.00 | 394.00 | 430.00 | 6,964,800 | 0 |
| 14-Jun-2022 | 426.00 | 444.00 | 402.00 | 422.00 | 48,600 | 0 |
| 13-Jun-2022 | 394.00 | 470.00 | 394.00 | 422.00 | 7,027,800 | 0 |
| 10-Jun-2022 | 400.00 | 414.00 | 390.00 | 414.00 | 924,000 | 0 |
| 09-Jun-2022 | 386.00 | 406.00 | 380.00 | 406.00 | 71,600 | 0 |