| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 278.00 | 296.00 | 274.00 | 282.00 | 10,248,600 | 0 |
| 25-Oct-2022 | 280.00 | 286.00 | 270.00 | 278.00 | 8,503,600 | 0 |
| 24-Oct-2022 | 282.00 | 288.00 | 274.00 | 278.00 | 8,573,800 | 0 |
| 21-Oct-2022 | 296.00 | 300.00 | 280.00 | 282.00 | 9,517,100 | 0 |
| 20-Oct-2022 | 292.00 | 308.00 | 286.00 | 294.00 | 11,465,000 | 0 |
| 19-Oct-2022 | 248.00 | 310.00 | 248.00 | 290.00 | 12,060,700 | 0 |
| 18-Oct-2022 | 256.00 | 262.00 | 248.00 | 248.00 | 6,995,000 | 0 |
| 17-Oct-2022 | 272.00 | 274.00 | 254.00 | 254.00 | 5,674,000 | 0 |
| 14-Oct-2022 | 284.00 | 286.00 | 272.00 | 272.00 | 7,921,400 | 0 |
| 13-Oct-2022 | 294.00 | 294.00 | 274.00 | 282.00 | 8,385,000 | 0 |
| 12-Oct-2022 | 284.00 | 298.00 | 284.00 | 294.00 | 8,053,500 | 0 |
| 11-Oct-2022 | 276.00 | 300.00 | 272.00 | 284.00 | 9,325,600 | 0 |
| 10-Oct-2022 | 290.00 | 290.00 | 274.00 | 276.00 | 9,105,100 | 0 |
| 07-Oct-2022 | 298.00 | 298.00 | 280.00 | 290.00 | 8,045,000 | 0 |
| 06-Oct-2022 | 298.00 | 304.00 | 290.00 | 292.00 | 8,369,400 | 0 |
| 05-Oct-2022 | 294.00 | 306.00 | 288.00 | 298.00 | 8,573,900 | 0 |
| 04-Oct-2022 | 292.00 | 298.00 | 288.00 | 292.00 | 8,913,300 | 0 |
| 03-Oct-2022 | 306.00 | 308.00 | 292.00 | 292.00 | 8,039,400 | 0 |
| 30-Sep-2022 | 304.00 | 314.00 | 288.00 | 304.00 | 7,735,600 | 0 |
| 29-Sep-2022 | 320.00 | 322.00 | 306.00 | 306.00 | 9,460,700 | 0 |
| 28-Sep-2022 | 328.00 | 328.00 | 318.00 | 320.00 | 9,344,700 | 0 |
| 27-Sep-2022 | 328.00 | 338.00 | 328.00 | 328.00 | 6,269,200 | 0 |
| 26-Sep-2022 | 330.00 | 330.00 | 322.00 | 328.00 | 11,510,800 | 0 |
| 23-Sep-2022 | 332.00 | 340.00 | 330.00 | 330.00 | 10,275,500 | 0 |
| 22-Sep-2022 | 334.00 | 346.00 | 332.00 | 332.00 | 10,354,500 | 0 |
| 21-Sep-2022 | 340.00 | 350.00 | 332.00 | 332.00 | 10,935,200 | 0 |
| 20-Sep-2022 | 354.00 | 360.00 | 338.00 | 338.00 | 11,533,000 | 0 |
| 19-Sep-2022 | 332.00 | 352.00 | 322.00 | 352.00 | 14,591,400 | 0 |
| 16-Sep-2022 | 352.00 | 354.00 | 330.00 | 330.00 | 12,506,100 | 0 |
| 15-Sep-2022 | 354.00 | 360.00 | 350.00 | 352.00 | 10,349,100 | 0 |
| 14-Sep-2022 | 364.00 | 364.00 | 350.00 | 352.00 | 12,711,400 | 0 |
| 13-Sep-2022 | 336.00 | 362.00 | 334.00 | 362.00 | 18,093,600 | 0 |
| 12-Sep-2022 | 332.00 | 348.00 | 322.00 | 334.00 | 12,020,700 | 0 |
| 09-Sep-2022 | 346.00 | 352.00 | 330.00 | 332.00 | 11,578,400 | 0 |
| 08-Sep-2022 | 352.00 | 354.00 | 342.00 | 346.00 | 9,919,200 | 0 |
| 07-Sep-2022 | 348.00 | 356.00 | 344.00 | 350.00 | 10,635,200 | 0 |
| 06-Sep-2022 | 336.00 | 358.00 | 336.00 | 344.00 | 13,268,000 | 0 |
| 05-Sep-2022 | 334.00 | 342.00 | 324.00 | 336.00 | 10,591,700 | 0 |
| 02-Sep-2022 | 342.00 | 348.00 | 334.00 | 334.00 | 11,767,900 | 0 |
| 01-Sep-2022 | 326.00 | 342.00 | 322.00 | 340.00 | 14,213,800 | 0 |
| 31-Aug-2022 | 328.00 | 332.00 | 322.00 | 322.00 | 12,328,700 | 0 |
| 30-Aug-2022 | 316.00 | 326.00 | 312.00 | 322.00 | 11,299,900 | 0 |
| 29-Aug-2022 | 332.00 | 334.00 | 314.00 | 316.00 | 14,282,200 | 0 |
| 26-Aug-2022 | 336.00 | 346.00 | 332.00 | 334.00 | 10,869,700 | 0 |
| 25-Aug-2022 | 332.00 | 344.00 | 330.00 | 334.00 | 11,511,800 | 0 |
| 24-Aug-2022 | 328.00 | 344.00 | 322.00 | 332.00 | 13,895,200 | 0 |
| 23-Aug-2022 | 344.00 | 356.00 | 326.00 | 328.00 | 13,795,100 | 0 |
| 22-Aug-2022 | 332.00 | 348.00 | 324.00 | 340.00 | 11,021,300 | 0 |
| 19-Aug-2022 | 336.00 | 348.00 | 320.00 | 328.00 | 11,754,800 | 0 |
| 18-Aug-2022 | 322.00 | 344.00 | 310.00 | 334.00 | 13,726,200 | 0 |
| 16-Aug-2022 | 344.00 | 348.00 | 322.00 | 322.00 | 13,460,600 | 0 |
| 15-Aug-2022 | 330.00 | 348.00 | 318.00 | 340.00 | 13,570,600 | 0 |
| 12-Aug-2022 | 322.00 | 338.00 | 314.00 | 326.00 | 12,828,100 | 0 |
| 11-Aug-2022 | 320.00 | 326.00 | 298.00 | 320.00 | 14,635,900 | 0 |
| 10-Aug-2022 | 320.00 | 340.00 | 314.00 | 320.00 | 17,365,200 | 0 |
| 09-Aug-2022 | 336.00 | 342.00 | 316.00 | 320.00 | 14,655,000 | 0 |
| 08-Aug-2022 | 368.00 | 368.00 | 338.00 | 338.00 | 12,701,200 | 0 |
| 05-Aug-2022 | 378.00 | 378.00 | 360.00 | 360.00 | 9,810,200 | 0 |
| 04-Aug-2022 | 372.00 | 380.00 | 370.00 | 374.00 | 10,640,800 | 0 |
| 03-Aug-2022 | 364.00 | 378.00 | 364.00 | 370.00 | 11,495,000 | 0 |
| 02-Aug-2022 | 370.00 | 372.00 | 362.00 | 364.00 | 9,235,500 | 0 |
| 01-Aug-2022 | 372.00 | 378.00 | 358.00 | 370.00 | 10,417,000 | 0 |
| 29-Jul-2022 | 372.00 | 378.00 | 372.00 | 372.00 | 7,447,900 | 0 |
| 28-Jul-2022 | 380.00 | 382.00 | 372.00 | 372.00 | 10,594,000 | 0 |
| 27-Jul-2022 | 364.00 | 376.00 | 356.00 | 376.00 | 12,182,800 | 0 |
| 26-Jul-2022 | 376.00 | 376.00 | 356.00 | 356.00 | 9,852,300 | 0 |
| 25-Jul-2022 | 382.00 | 394.00 | 358.00 | 372.00 | 15,733,400 | 0 |
| 22-Jul-2022 | 388.00 | 396.00 | 382.00 | 382.00 | 8,213,200 | 0 |
| 21-Jul-2022 | 396.00 | 400.00 | 388.00 | 388.00 | 9,698,400 | 0 |
| 20-Jul-2022 | 398.00 | 402.00 | 390.00 | 396.00 | 7,610,400 | 0 |
| 19-Jul-2022 | 398.00 | 398.00 | 390.00 | 398.00 | 7,160,500 | 0 |
| 18-Jul-2022 | 396.00 | 420.00 | 394.00 | 398.00 | 7,868,900 | 0 |
| 15-Jul-2022 | 396.00 | 404.00 | 390.00 | 396.00 | 9,286,000 | 0 |
| 14-Jul-2022 | 396.00 | 400.00 | 384.00 | 396.00 | 9,259,100 | 0 |
| 13-Jul-2022 | 400.00 | 408.00 | 396.00 | 396.00 | 8,547,200 | 0 |
| 12-Jul-2022 | 410.00 | 412.00 | 396.00 | 400.00 | 9,150,400 | 0 |
| 11-Jul-2022 | 420.00 | 420.00 | 404.00 | 410.00 | 7,414,900 | 0 |
| 08-Jul-2022 | 406.00 | 428.00 | 396.00 | 420.00 | 12,418,100 | 0 |
| 07-Jul-2022 | 400.00 | 406.00 | 388.00 | 406.00 | 9,104,200 | 0 |
| 06-Jul-2022 | 408.00 | 410.00 | 394.00 | 402.00 | 9,141,400 | 0 |
| 05-Jul-2022 | 412.00 | 416.00 | 388.00 | 410.00 | 11,228,600 | 0 |
| 04-Jul-2022 | 408.00 | 410.00 | 374.00 | 410.00 | 14,669,300 | 0 |
| 01-Jul-2022 | 432.00 | 444.00 | 402.00 | 402.00 | 6,662,300 | 0 |
| 30-Jun-2022 | 444.00 | 456.00 | 432.00 | 432.00 | 3,514,800 | 0 |
| 29-Jun-2022 | 460.00 | 462.00 | 444.00 | 444.00 | 5,913,400 | 0 |
| 28-Jun-2022 | 444.00 | 460.00 | 436.00 | 460.00 | 5,573,000 | 0 |
| 27-Jun-2022 | 448.00 | 456.00 | 434.00 | 444.00 | 2,930,100 | 0 |
| 24-Jun-2022 | 450.00 | 456.00 | 420.00 | 448.00 | 8,198,900 | 0 |
| 23-Jun-2022 | 460.00 | 462.00 | 438.00 | 450.00 | 6,313,000 | 0 |
| 22-Jun-2022 | 460.00 | 470.00 | 446.00 | 460.00 | 7,636,000 | 0 |
| 21-Jun-2022 | 470.00 | 474.00 | 460.00 | 460.00 | 7,510,800 | 0 |
| 20-Jun-2022 | 470.00 | 472.00 | 446.00 | 470.00 | 11,021,000 | 0 |
| 17-Jun-2022 | 478.00 | 480.00 | 444.00 | 468.00 | 13,272,400 | 0 |
| 16-Jun-2022 | 412.00 | 476.00 | 412.00 | 476.00 | 21,795,100 | 0 |
| 15-Jun-2022 | 418.00 | 428.00 | 412.00 | 412.00 | 8,518,700 | 0 |
| 14-Jun-2022 | 420.00 | 440.00 | 398.00 | 418.00 | 10,587,500 | 0 |
| 13-Jun-2022 | 452.00 | 452.00 | 424.00 | 424.00 | 2,470,900 | 0 |
| 10-Jun-2022 | 496.00 | 496.00 | 454.00 | 454.00 | 8,259,400 | 0 |
| 09-Jun-2022 | 484.00 | 496.00 | 474.00 | 488.00 | 7,074,100 | 0 |
| 08-Jun-2022 | 496.00 | 500.00 | 484.00 | 484.00 | 8,904,400 | 0 |