| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 535.00 | 550.00 | 530.00 | 540.00 | 101,900 | 0 |
| 25-Oct-2022 | 535.00 | 550.00 | 525.00 | 535.00 | 108,700 | 0 |
| 24-Oct-2022 | 525.00 | 545.00 | 525.00 | 530.00 | 43,000 | 0 |
| 21-Oct-2022 | 520.00 | 550.00 | 520.00 | 530.00 | 150,100 | 0 |
| 20-Oct-2022 | 545.00 | 550.00 | 520.00 | 520.00 | 396,800 | 0 |
| 19-Oct-2022 | 520.00 | 560.00 | 505.00 | 540.00 | 75,100 | 0 |
| 18-Oct-2022 | 520.00 | 535.00 | 520.00 | 520.00 | 98,000 | 0 |
| 17-Oct-2022 | 545.00 | 550.00 | 515.00 | 520.00 | 469,700 | 0 |
| 14-Oct-2022 | 555.00 | 555.00 | 550.00 | 550.00 | 54,700 | 0 |
| 13-Oct-2022 | 560.00 | 560.00 | 550.00 | 550.00 | 75,100 | 0 |
| 12-Oct-2022 | 555.00 | 565.00 | 550.00 | 560.00 | 67,900 | 0 |
| 11-Oct-2022 | 560.00 | 580.00 | 555.00 | 555.00 | 54,700 | 0 |
| 10-Oct-2022 | 555.00 | 575.00 | 550.00 | 565.00 | 45,300 | 0 |
| 07-Oct-2022 | 565.00 | 575.00 | 550.00 | 555.00 | 60,200 | 0 |
| 06-Oct-2022 | 580.00 | 580.00 | 565.00 | 565.00 | 50,300 | 0 |
| 05-Oct-2022 | 565.00 | 590.00 | 560.00 | 580.00 | 92,000 | 0 |
| 04-Oct-2022 | 550.00 | 560.00 | 550.00 | 560.00 | 133,500 | 0 |
| 03-Oct-2022 | 560.00 | 570.00 | 535.00 | 550.00 | 552,700 | 0 |
| 30-Sep-2022 | 570.00 | 575.00 | 550.00 | 560.00 | 235,200 | 0 |
| 29-Sep-2022 | 585.00 | 585.00 | 575.00 | 575.00 | 177,700 | 0 |
| 28-Sep-2022 | 600.00 | 600.00 | 585.00 | 585.00 | 161,900 | 0 |
| 27-Sep-2022 | 585.00 | 605.00 | 560.00 | 600.00 | 192,800 | 0 |
| 26-Sep-2022 | 595.00 | 600.00 | 585.00 | 590.00 | 319,500 | 0 |
| 23-Sep-2022 | 595.00 | 600.00 | 595.00 | 600.00 | 100,700 | 0 |
| 22-Sep-2022 | 600.00 | 605.00 | 595.00 | 595.00 | 195,500 | 0 |
| 21-Sep-2022 | 610.00 | 610.00 | 595.00 | 600.00 | 314,400 | 0 |
| 20-Sep-2022 | 610.00 | 615.00 | 605.00 | 610.00 | 207,000 | 0 |
| 19-Sep-2022 | 605.00 | 620.00 | 600.00 | 610.00 | 623,100 | 0 |
| 16-Sep-2022 | 605.00 | 615.00 | 595.00 | 600.00 | 539,200 | 0 |
| 15-Sep-2022 | 615.00 | 615.00 | 600.00 | 605.00 | 337,500 | 0 |
| 14-Sep-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 191,300 | 0 |
| 13-Sep-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 352,600 | 0 |
| 12-Sep-2022 | 605.00 | 610.00 | 600.00 | 610.00 | 299,700 | 0 |
| 09-Sep-2022 | 605.00 | 610.00 | 600.00 | 600.00 | 401,500 | 0 |
| 08-Sep-2022 | 620.00 | 620.00 | 590.00 | 595.00 | 800,800 | 0 |
| 07-Sep-2022 | 615.00 | 615.00 | 595.00 | 610.00 | 475,000 | 0 |
| 06-Sep-2022 | 605.00 | 630.00 | 600.00 | 620.00 | 326,200 | 0 |
| 05-Sep-2022 | 615.00 | 650.00 | 600.00 | 605.00 | 1,915,500 | 0 |
| 02-Sep-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 65,500 | 0 |
| 01-Sep-2022 | 630.00 | 635.00 | 605.00 | 630.00 | 344,200 | 0 |
| 31-Aug-2022 | 600.00 | 630.00 | 600.00 | 620.00 | 904,100 | 0 |
| 30-Aug-2022 | 615.00 | 625.00 | 580.00 | 600.00 | 1,399,600 | 0 |
| 29-Aug-2022 | 630.00 | 650.00 | 595.00 | 615.00 | 1,270,900 | 0 |
| 26-Aug-2022 | 610.00 | 635.00 | 605.00 | 630.00 | 175,100 | 0 |
| 25-Aug-2022 | 615.00 | 630.00 | 600.00 | 620.00 | 369,500 | 0 |
| 24-Aug-2022 | 615.00 | 630.00 | 610.00 | 620.00 | 76,900 | 0 |
| 23-Aug-2022 | 590.00 | 640.00 | 590.00 | 615.00 | 447,800 | 0 |
| 22-Aug-2022 | 635.00 | 665.00 | 590.00 | 590.00 | 1,821,200 | 0 |
| 19-Aug-2022 | 645.00 | 650.00 | 620.00 | 630.00 | 343,600 | 0 |
| 18-Aug-2022 | 630.00 | 665.00 | 630.00 | 650.00 | 457,200 | 0 |
| 16-Aug-2022 | 625.00 | 665.00 | 620.00 | 655.00 | 432,300 | 0 |
| 15-Aug-2022 | 640.00 | 640.00 | 625.00 | 625.00 | 105,100 | 0 |
| 12-Aug-2022 | 630.00 | 635.00 | 605.00 | 635.00 | 571,900 | 0 |
| 11-Aug-2022 | 615.00 | 630.00 | 610.00 | 625.00 | 117,400 | 0 |
| 10-Aug-2022 | 610.00 | 620.00 | 610.00 | 615.00 | 45,300 | 0 |
| 09-Aug-2022 | 620.00 | 625.00 | 605.00 | 615.00 | 140,900 | 0 |
| 08-Aug-2022 | 610.00 | 630.00 | 610.00 | 620.00 | 37,600 | 0 |
| 05-Aug-2022 | 620.00 | 620.00 | 610.00 | 610.00 | 84,100 | 0 |
| 04-Aug-2022 | 615.00 | 630.00 | 615.00 | 615.00 | 115,000 | 0 |
| 03-Aug-2022 | 640.00 | 640.00 | 600.00 | 620.00 | 460,300 | 0 |
| 02-Aug-2022 | 620.00 | 645.00 | 620.00 | 640.00 | 209,300 | 0 |
| 01-Aug-2022 | 615.00 | 635.00 | 615.00 | 620.00 | 186,600 | 0 |
| 29-Jul-2022 | 615.00 | 635.00 | 610.00 | 615.00 | 264,700 | 0 |
| 28-Jul-2022 | 625.00 | 625.00 | 590.00 | 615.00 | 640,200 | 0 |
| 27-Jul-2022 | 590.00 | 630.00 | 590.00 | 625.00 | 871,700 | 0 |
| 26-Jul-2022 | 570.00 | 585.00 | 560.00 | 585.00 | 250,000 | 0 |
| 25-Jul-2022 | 570.00 | 580.00 | 570.00 | 570.00 | 95,600 | 0 |
| 22-Jul-2022 | 565.00 | 580.00 | 565.00 | 570.00 | 51,100 | 0 |
| 21-Jul-2022 | 565.00 | 570.00 | 565.00 | 565.00 | 34,800 | 0 |
| 20-Jul-2022 | 565.00 | 570.00 | 565.00 | 565.00 | 39,700 | 0 |
| 19-Jul-2022 | 555.00 | 565.00 | 550.00 | 565.00 | 50,300 | 0 |
| 18-Jul-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 35,400 | 0 |
| 15-Jul-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 107,400 | 0 |
| 14-Jul-2022 | 560.00 | 570.00 | 555.00 | 570.00 | 98,100 | 0 |
| 13-Jul-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 101,900 | 0 |
| 12-Jul-2022 | 585.00 | 585.00 | 545.00 | 560.00 | 756,800 | 0 |
| 11-Jul-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 48,200 | 0 |
| 08-Jul-2022 | 570.00 | 590.00 | 570.00 | 580.00 | 83,000 | 0 |
| 07-Jul-2022 | 570.00 | 590.00 | 570.00 | 570.00 | 124,000 | 0 |
| 06-Jul-2022 | 600.00 | 635.00 | 560.00 | 570.00 | 1,124,900 | 0 |
| 05-Jul-2022 | 600.00 | 620.00 | 590.00 | 600.00 | 128,300 | 0 |
| 04-Jul-2022 | 625.00 | 625.00 | 595.00 | 600.00 | 313,500 | 0 |
| 01-Jul-2022 | 625.00 | 630.00 | 615.00 | 625.00 | 118,600 | 0 |
| 30-Jun-2022 | 620.00 | 635.00 | 615.00 | 630.00 | 158,000 | 0 |
| 29-Jun-2022 | 615.00 | 630.00 | 595.00 | 620.00 | 313,200 | 0 |
| 28-Jun-2022 | 645.00 | 645.00 | 600.00 | 615.00 | 408,500 | 0 |
| 27-Jun-2022 | 640.00 | 655.00 | 630.00 | 645.00 | 386,900 | 0 |
| 24-Jun-2022 | 630.00 | 650.00 | 610.00 | 630.00 | 316,600 | 0 |
| 23-Jun-2022 | 620.00 | 645.00 | 590.00 | 630.00 | 342,200 | 0 |
| 22-Jun-2022 | 665.00 | 700.00 | 620.00 | 620.00 | 2,039,700 | 0 |
| 21-Jun-2022 | 705.00 | 705.00 | 660.00 | 665.00 | 4,070,200 | 0 |
| 20-Jun-2022 | 755.00 | 770.00 | 705.00 | 705.00 | 3,939,100 | 0 |
| 17-Jun-2022 | 755.00 | 785.00 | 735.00 | 755.00 | 665,700 | 0 |
| 16-Jun-2022 | 740.00 | 770.00 | 725.00 | 755.00 | 501,300 | 0 |
| 15-Jun-2022 | 750.00 | 790.00 | 700.00 | 740.00 | 5,099,200 | 0 |
| 14-Jun-2022 | 720.00 | 750.00 | 705.00 | 750.00 | 816,700 | 0 |
| 13-Jun-2022 | 715.00 | 770.00 | 665.00 | 720.00 | 4,680,600 | 0 |
| 10-Jun-2022 | 715.00 | 730.00 | 705.00 | 715.00 | 272,600 | 0 |
| 09-Jun-2022 | 685.00 | 715.00 | 685.00 | 715.00 | 494,300 | 0 |
| 08-Jun-2022 | 665.00 | 700.00 | 635.00 | 685.00 | 1,391,800 | 0 |