| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 258.00 | 260.00 | 254.00 | 260.00 | 650,000 | 0 |
| 25-Oct-2022 | 250.00 | 264.00 | 242.00 | 254.00 | 1,246,900 | 0 |
| 24-Oct-2022 | 238.00 | 260.00 | 238.00 | 252.00 | 1,934,000 | 0 |
| 21-Oct-2022 | 258.00 | 260.00 | 250.00 | 254.00 | 1,374,900 | 0 |
| 20-Oct-2022 | 262.00 | 268.00 | 256.00 | 256.00 | 1,244,100 | 0 |
| 19-Oct-2022 | 266.00 | 270.00 | 258.00 | 262.00 | 916,000 | 0 |
| 18-Oct-2022 | 260.00 | 290.00 | 250.00 | 264.00 | 1,913,700 | 0 |
| 17-Oct-2022 | 278.00 | 278.00 | 260.00 | 260.00 | 2,854,300 | 0 |
| 14-Oct-2022 | 270.00 | 282.00 | 262.00 | 278.00 | 606,800 | 0 |
| 13-Oct-2022 | 274.00 | 280.00 | 256.00 | 268.00 | 9,193,000 | 0 |
| 12-Oct-2022 | 292.00 | 292.00 | 270.00 | 274.00 | 2,817,100 | 0 |
| 11-Oct-2022 | 300.00 | 302.00 | 290.00 | 290.00 | 767,600 | 0 |
| 10-Oct-2022 | 304.00 | 308.00 | 290.00 | 298.00 | 951,100 | 0 |
| 07-Oct-2022 | 302.00 | 306.00 | 300.00 | 304.00 | 623,300 | 0 |
| 06-Oct-2022 | 300.00 | 312.00 | 292.00 | 302.00 | 2,500,600 | 0 |
| 05-Oct-2022 | 282.00 | 302.00 | 276.00 | 294.00 | 3,201,000 | 0 |
| 04-Oct-2022 | 296.00 | 302.00 | 276.00 | 282.00 | 7,390,800 | 0 |
| 03-Oct-2022 | 310.00 | 310.00 | 296.00 | 296.00 | 5,978,200 | 0 |
| 30-Sep-2022 | 306.00 | 332.00 | 300.00 | 318.00 | 4,328,700 | 0 |
| 29-Sep-2022 | 314.00 | 320.00 | 308.00 | 308.00 | 1,919,900 | 0 |
| 28-Sep-2022 | 314.00 | 324.00 | 312.00 | 314.00 | 1,667,400 | 0 |
| 27-Sep-2022 | 312.00 | 356.00 | 310.00 | 312.00 | 4,774,300 | 0 |
| 26-Sep-2022 | 316.00 | 316.00 | 310.00 | 312.00 | 784,300 | 0 |
| 23-Sep-2022 | 316.00 | 330.00 | 312.00 | 316.00 | 2,337,200 | 0 |
| 22-Sep-2022 | 314.00 | 328.00 | 308.00 | 314.00 | 883,900 | 0 |
| 21-Sep-2022 | 326.00 | 326.00 | 314.00 | 316.00 | 2,485,200 | 0 |
| 20-Sep-2022 | 348.00 | 350.00 | 322.00 | 324.00 | 3,172,800 | 0 |
| 19-Sep-2022 | 338.00 | 366.00 | 322.00 | 336.00 | 4,922,300 | 0 |
| 16-Sep-2022 | 348.00 | 350.00 | 334.00 | 336.00 | 3,039,500 | 0 |
| 15-Sep-2022 | 354.00 | 356.00 | 350.00 | 350.00 | 1,915,700 | 0 |
| 14-Sep-2022 | 354.00 | 360.00 | 350.00 | 352.00 | 1,575,500 | 0 |
| 13-Sep-2022 | 350.00 | 370.00 | 348.00 | 354.00 | 12,384,800 | 0 |
| 12-Sep-2022 | 368.00 | 388.00 | 350.00 | 350.00 | 4,462,200 | 0 |
| 09-Sep-2022 | 380.00 | 380.00 | 368.00 | 368.00 | 2,106,400 | 0 |
| 08-Sep-2022 | 390.00 | 392.00 | 376.00 | 380.00 | 2,094,400 | 0 |
| 07-Sep-2022 | 372.00 | 392.00 | 366.00 | 386.00 | 5,372,800 | 0 |
| 06-Sep-2022 | 370.00 | 380.00 | 360.00 | 370.00 | 20,143,100 | 0 |
| 05-Sep-2022 | 374.00 | 382.00 | 368.00 | 370.00 | 4,391,600 | 0 |
| 02-Sep-2022 | 388.00 | 388.00 | 372.00 | 374.00 | 13,967,200 | 0 |
| 01-Sep-2022 | 384.00 | 388.00 | 380.00 | 388.00 | 1,661,500 | 0 |
| 31-Aug-2022 | 390.00 | 394.00 | 380.00 | 384.00 | 1,841,300 | 0 |
| 30-Aug-2022 | 384.00 | 398.00 | 382.00 | 392.00 | 2,987,200 | 0 |
| 29-Aug-2022 | 392.00 | 392.00 | 366.00 | 384.00 | 5,585,800 | 0 |
| 26-Aug-2022 | 398.00 | 402.00 | 386.00 | 390.00 | 2,825,800 | 0 |
| 25-Aug-2022 | 394.00 | 402.00 | 386.00 | 398.00 | 3,198,200 | 0 |
| 24-Aug-2022 | 400.00 | 404.00 | 390.00 | 392.00 | 2,513,000 | 0 |
| 23-Aug-2022 | 388.00 | 430.00 | 384.00 | 398.00 | 13,879,300 | 0 |
| 22-Aug-2022 | 388.00 | 398.00 | 366.00 | 388.00 | 13,177,300 | 0 |
| 19-Aug-2022 | 396.00 | 402.00 | 386.00 | 388.00 | 6,185,400 | 0 |
| 18-Aug-2022 | 404.00 | 406.00 | 386.00 | 396.00 | 7,178,500 | 0 |
| 16-Aug-2022 | 402.00 | 414.00 | 396.00 | 404.00 | 10,949,300 | 0 |
| 15-Aug-2022 | 420.00 | 426.00 | 400.00 | 402.00 | 21,485,800 | 0 |
| 12-Aug-2022 | 398.00 | 418.00 | 392.00 | 418.00 | 24,296,900 | 0 |
| 11-Aug-2022 | 400.00 | 400.00 | 388.00 | 396.00 | 29,245,800 | 0 |
| 10-Aug-2022 | 400.00 | 404.00 | 382.00 | 396.00 | 9,294,800 | 0 |
| 09-Aug-2022 | 412.00 | 418.00 | 400.00 | 400.00 | 12,923,300 | 0 |
| 08-Aug-2022 | 388.00 | 410.00 | 388.00 | 410.00 | 61,260,500 | 0 |
| 05-Aug-2022 | 382.00 | 392.00 | 382.00 | 386.00 | 7,063,200 | 0 |
| 04-Aug-2022 | 376.00 | 398.00 | 370.00 | 378.00 | 9,513,900 | 0 |
| 03-Aug-2022 | 376.00 | 388.00 | 368.00 | 376.00 | 3,905,100 | 0 |
| 02-Aug-2022 | 362.00 | 400.00 | 360.00 | 374.00 | 21,439,300 | 0 |
| 01-Aug-2022 | 390.00 | 394.00 | 360.00 | 372.00 | 15,925,100 | 0 |
| 29-Jul-2022 | 382.00 | 394.00 | 366.00 | 386.00 | 5,977,600 | 0 |
| 28-Jul-2022 | 402.00 | 406.00 | 378.00 | 382.00 | 22,161,000 | 0 |
| 27-Jul-2022 | 420.00 | 420.00 | 400.00 | 402.00 | 7,940,900 | 0 |
| 26-Jul-2022 | 418.00 | 438.00 | 390.00 | 418.00 | 33,535,100 | 0 |
| 25-Jul-2022 | 370.00 | 448.00 | 364.00 | 418.00 | 82,870,800 | 0 |
| 22-Jul-2022 | 320.00 | 384.00 | 316.00 | 370.00 | 40,716,500 | 0 |
| 21-Jul-2022 | 300.00 | 328.00 | 298.00 | 320.00 | 13,802,400 | 0 |
| 20-Jul-2022 | 302.00 | 312.00 | 290.00 | 300.00 | 6,116,600 | 0 |
| 19-Jul-2022 | 306.00 | 322.00 | 298.00 | 302.00 | 6,481,900 | 0 |
| 18-Jul-2022 | 306.00 | 352.00 | 296.00 | 300.00 | 14,104,400 | 0 |
| 15-Jul-2022 | 266.00 | 306.00 | 264.00 | 300.00 | 15,310,400 | 0 |
| 14-Jul-2022 | 266.00 | 268.00 | 260.00 | 264.00 | 590,100 | 0 |
| 13-Jul-2022 | 272.00 | 276.00 | 260.00 | 268.00 | 1,355,300 | 0 |
| 12-Jul-2022 | 266.00 | 272.00 | 260.00 | 266.00 | 1,809,300 | 0 |
| 11-Jul-2022 | 268.00 | 268.00 | 258.00 | 260.00 | 970,800 | 0 |
| 08-Jul-2022 | 260.00 | 270.00 | 260.00 | 262.00 | 2,772,100 | 0 |
| 07-Jul-2022 | 260.00 | 264.00 | 250.00 | 258.00 | 734,300 | 0 |
| 06-Jul-2022 | 266.00 | 274.00 | 248.00 | 260.00 | 2,574,100 | 0 |
| 05-Jul-2022 | 280.00 | 280.00 | 252.00 | 266.00 | 1,646,900 | 0 |
| 04-Jul-2022 | 280.00 | 280.00 | 262.00 | 264.00 | 4,392,400 | 0 |
| 01-Jul-2022 | 304.00 | 304.00 | 280.00 | 280.00 | 6,757,700 | 0 |
| 30-Jun-2022 | 308.00 | 310.00 | 300.00 | 300.00 | 1,707,400 | 0 |
| 29-Jun-2022 | 302.00 | 310.00 | 300.00 | 304.00 | 1,951,600 | 0 |
| 28-Jun-2022 | 306.00 | 306.00 | 296.00 | 302.00 | 1,381,300 | 0 |
| 27-Jun-2022 | 288.00 | 308.00 | 288.00 | 300.00 | 2,025,200 | 0 |
| 24-Jun-2022 | 302.00 | 308.00 | 298.00 | 298.00 | 6,186,900 | 0 |
| 23-Jun-2022 | 306.00 | 312.00 | 302.00 | 302.00 | 1,131,800 | 0 |
| 22-Jun-2022 | 310.00 | 314.00 | 300.00 | 306.00 | 1,959,500 | 0 |
| 21-Jun-2022 | 302.00 | 312.00 | 300.00 | 310.00 | 1,700,200 | 0 |
| 20-Jun-2022 | 326.00 | 332.00 | 304.00 | 304.00 | 9,073,300 | 0 |
| 17-Jun-2022 | 332.00 | 332.00 | 322.00 | 326.00 | 1,164,400 | 0 |
| 16-Jun-2022 | 324.00 | 336.00 | 324.00 | 332.00 | 1,723,700 | 0 |
| 15-Jun-2022 | 330.00 | 344.00 | 322.00 | 324.00 | 3,973,000 | 0 |
| 14-Jun-2022 | 340.00 | 344.00 | 330.00 | 332.00 | 1,631,400 | 0 |
| 13-Jun-2022 | 356.00 | 356.00 | 338.00 | 340.00 | 4,430,800 | 0 |
| 10-Jun-2022 | 372.00 | 376.00 | 354.00 | 362.00 | 2,866,200 | 0 |
| 09-Jun-2022 | 350.00 | 370.00 | 350.00 | 370.00 | 3,284,700 | 0 |
| 08-Jun-2022 | 366.00 | 366.00 | 350.00 | 350.00 | 1,609,800 | 0 |