| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 710.00 | 740.00 | 700.00 | 720.00 | 26,206,600 | 0 |
| 25-Oct-2022 | 685.00 | 720.00 | 675.00 | 710.00 | 35,136,100 | 0 |
| 24-Oct-2022 | 660.00 | 695.00 | 655.00 | 685.00 | 20,315,300 | 0 |
| 21-Oct-2022 | 595.00 | 660.00 | 590.00 | 660.00 | 36,850,100 | 0 |
| 20-Oct-2022 | 530.00 | 600.00 | 530.00 | 595.00 | 33,115,200 | 0 |
| 19-Oct-2022 | 488.00 | 530.00 | 480.00 | 530.00 | 35,584,600 | 0 |
| 18-Oct-2022 | 454.00 | 488.00 | 454.00 | 488.00 | 27,554,500 | 0 |
| 17-Oct-2022 | 418.00 | 452.00 | 408.00 | 452.00 | 44,733,600 | 0 |
| 14-Oct-2022 | 434.00 | 434.00 | 414.00 | 418.00 | 8,513,300 | 0 |
| 13-Oct-2022 | 458.00 | 458.00 | 432.00 | 434.00 | 10,076,200 | 0 |
| 12-Oct-2022 | 462.00 | 466.00 | 456.00 | 458.00 | 5,179,200 | 0 |
| 11-Oct-2022 | 488.00 | 488.00 | 462.00 | 462.00 | 10,785,600 | 0 |
| 10-Oct-2022 | 505.00 | 520.00 | 486.00 | 486.00 | 11,049,100 | 0 |
| 07-Oct-2022 | 500.00 | 515.00 | 498.00 | 505.00 | 15,559,300 | 0 |
| 06-Oct-2022 | 525.00 | 530.00 | 492.00 | 500.00 | 6,042,300 | 0 |
| 05-Oct-2022 | 520.00 | 550.00 | 515.00 | 525.00 | 30,205,500 | 0 |
| 04-Oct-2022 | 480.00 | 520.00 | 476.00 | 520.00 | 33,465,100 | 0 |
| 03-Oct-2022 | 452.00 | 480.00 | 450.00 | 480.00 | 24,637,000 | 0 |
| 30-Sep-2022 | 454.00 | 454.00 | 450.00 | 452.00 | 2,032,300 | 0 |
| 29-Sep-2022 | 452.00 | 464.00 | 450.00 | 454.00 | 13,300,400 | 0 |
| 28-Sep-2022 | 438.00 | 454.00 | 432.00 | 452.00 | 18,757,100 | 0 |
| 27-Sep-2022 | 438.00 | 454.00 | 436.00 | 438.00 | 9,739,400 | 0 |
| 26-Sep-2022 | 468.00 | 468.00 | 460.00 | 460.00 | 1,137,100 | 0 |
| 23-Sep-2022 | 494.00 | 494.00 | 494.00 | 494.00 | 1,546,900 | 0 |
| 22-Sep-2022 | 565.00 | 575.00 | 530.00 | 530.00 | 33,912,400 | 0 |
| 21-Sep-2022 | 555.00 | 575.00 | 525.00 | 565.00 | 22,067,600 | 0 |
| 20-Sep-2022 | 525.00 | 555.00 | 520.00 | 555.00 | 44,001,400 | 0 |
| 19-Sep-2022 | 575.00 | 575.00 | 555.00 | 555.00 | 1,460,400 | 0 |
| 16-Sep-2022 | 615.00 | 615.00 | 595.00 | 595.00 | 1,692,300 | 0 |
| 15-Sep-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 1,638,600 | 0 |
| 14-Sep-2022 | 700.00 | 700.00 | 680.00 | 680.00 | 629,500 | 0 |
| 13-Sep-2022 | 780.00 | 795.00 | 730.00 | 730.00 | 25,909,000 | 0 |
| 12-Sep-2022 | 760.00 | 785.00 | 755.00 | 780.00 | 34,217,100 | 0 |
| 09-Sep-2022 | 755.00 | 775.00 | 750.00 | 760.00 | 31,353,800 | 0 |
| 08-Sep-2022 | 720.00 | 755.00 | 720.00 | 755.00 | 47,472,000 | 0 |
| 07-Sep-2022 | 700.00 | 725.00 | 695.00 | 720.00 | 40,953,200 | 0 |
| 06-Sep-2022 | 685.00 | 710.00 | 680.00 | 700.00 | 39,828,600 | 0 |
| 05-Sep-2022 | 660.00 | 685.00 | 655.00 | 685.00 | 39,997,000 | 0 |
| 02-Sep-2022 | 630.00 | 660.00 | 625.00 | 660.00 | 35,225,900 | 0 |
| 01-Sep-2022 | 600.00 | 635.00 | 595.00 | 630.00 | 32,804,300 | 0 |
| 31-Aug-2022 | 565.00 | 605.00 | 560.00 | 600.00 | 34,442,800 | 0 |
| 30-Aug-2022 | 560.00 | 575.00 | 550.00 | 570.00 | 43,257,400 | 0 |
| 29-Aug-2022 | 595.00 | 615.00 | 590.00 | 590.00 | 211,900 | 0 |
| 26-Aug-2022 | 700.00 | 700.00 | 630.00 | 630.00 | 3,818,500 | 0 |
| 25-Aug-2022 | 730.00 | 740.00 | 675.00 | 675.00 | 15,407,100 | 0 |
| 24-Aug-2022 | 680.00 | 730.00 | 675.00 | 725.00 | 36,525,400 | 0 |
| 23-Aug-2022 | 630.00 | 685.00 | 625.00 | 685.00 | 27,921,200 | 0 |
| 22-Aug-2022 | 610.00 | 635.00 | 590.00 | 635.00 | 28,051,800 | 0 |
| 19-Aug-2022 | 565.00 | 615.00 | 565.00 | 615.00 | 28,735,400 | 0 |
| 18-Aug-2022 | 520.00 | 565.00 | 515.00 | 565.00 | 27,562,000 | 0 |
| 16-Aug-2022 | 510.00 | 545.00 | 505.00 | 525.00 | 27,073,400 | 0 |
| 15-Aug-2022 | 525.00 | 525.00 | 490.00 | 510.00 | 36,931,300 | 0 |
| 12-Aug-2022 | 525.00 | 530.00 | 525.00 | 525.00 | 1,267,300 | 0 |
| 11-Aug-2022 | 585.00 | 585.00 | 560.00 | 560.00 | 425,500 | 0 |
| 10-Aug-2022 | 640.00 | 640.00 | 600.00 | 600.00 | 8,817,700 | 0 |
| 09-Aug-2022 | 615.00 | 645.00 | 610.00 | 640.00 | 17,728,600 | 0 |
| 08-Aug-2022 | 600.00 | 640.00 | 595.00 | 615.00 | 17,320,300 | 0 |
| 05-Aug-2022 | 595.00 | 625.00 | 590.00 | 600.00 | 11,621,900 | 0 |
| 04-Aug-2022 | 585.00 | 615.00 | 585.00 | 595.00 | 11,255,100 | 0 |
| 03-Aug-2022 | 575.00 | 600.00 | 560.00 | 585.00 | 12,139,000 | 0 |
| 02-Aug-2022 | 585.00 | 590.00 | 565.00 | 575.00 | 8,715,100 | 0 |
| 01-Aug-2022 | 580.00 | 610.00 | 580.00 | 590.00 | 7,315,000 | 0 |
| 29-Jul-2022 | 555.00 | 590.00 | 555.00 | 580.00 | 10,617,200 | 0 |
| 28-Jul-2022 | 540.00 | 570.00 | 540.00 | 555.00 | 11,247,600 | 0 |
| 27-Jul-2022 | 540.00 | 550.00 | 535.00 | 540.00 | 9,774,100 | 0 |
| 26-Jul-2022 | 510.00 | 540.00 | 510.00 | 540.00 | 10,689,200 | 0 |
| 25-Jul-2022 | 515.00 | 525.00 | 505.00 | 510.00 | 9,894,700 | 0 |
| 22-Jul-2022 | 515.00 | 530.00 | 510.00 | 515.00 | 8,494,700 | 0 |
| 21-Jul-2022 | 540.00 | 540.00 | 515.00 | 515.00 | 4,865,400 | 0 |
| 20-Jul-2022 | 545.00 | 555.00 | 540.00 | 540.00 | 4,811,900 | 0 |
| 19-Jul-2022 | 540.00 | 545.00 | 535.00 | 545.00 | 3,535,800 | 0 |
| 18-Jul-2022 | 570.00 | 575.00 | 535.00 | 545.00 | 5,744,500 | 0 |
| 15-Jul-2022 | 590.00 | 590.00 | 565.00 | 570.00 | 5,014,700 | 0 |
| 14-Jul-2022 | 615.00 | 615.00 | 585.00 | 590.00 | 6,171,500 | 0 |
| 13-Jul-2022 | 640.00 | 645.00 | 615.00 | 615.00 | 7,038,700 | 0 |
| 12-Jul-2022 | 665.00 | 685.00 | 640.00 | 640.00 | 5,590,900 | 0 |
| 11-Jul-2022 | 605.00 | 665.00 | 580.00 | 665.00 | 15,005,500 | 0 |
| 08-Jul-2022 | 580.00 | 630.00 | 580.00 | 605.00 | 10,035,900 | 0 |
| 07-Jul-2022 | 540.00 | 585.00 | 540.00 | 580.00 | 6,754,900 | 0 |
| 06-Jul-2022 | 550.00 | 555.00 | 530.00 | 540.00 | 2,036,300 | 0 |
| 05-Jul-2022 | 490.00 | 555.00 | 490.00 | 550.00 | 9,571,700 | 0 |
| 04-Jul-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 18,600 | 0 |
| 01-Jul-2022 | 600.00 | 710.00 | 560.00 | 560.00 | 29,300,400 | 0 |
| 30-Jun-2022 | 590.00 | 605.00 | 570.00 | 600.00 | 4,273,100 | 0 |
| 29-Jun-2022 | 590.00 | 610.00 | 590.00 | 590.00 | 4,063,600 | 0 |
| 28-Jun-2022 | 620.00 | 620.00 | 580.00 | 590.00 | 3,797,900 | 0 |
| 27-Jun-2022 | 615.00 | 630.00 | 615.00 | 620.00 | 7,856,700 | 0 |
| 24-Jun-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 11,000 | 0 |
| 23-Jun-2022 | 755.00 | 805.00 | 705.00 | 705.00 | 20,224,500 | 0 |
| 22-Jun-2022 | 735.00 | 760.00 | 735.00 | 755.00 | 9,102,200 | 0 |
| 21-Jun-2022 | 700.00 | 750.00 | 700.00 | 735.00 | 7,938,900 | 0 |
| 20-Jun-2022 | 650.00 | 705.00 | 640.00 | 700.00 | 7,229,600 | 0 |
| 17-Jun-2022 | 652.50 | 652.50 | 642.50 | 652.50 | 2,783,000 | 0 |
| 16-Jun-2022 | 652.50 | 657.50 | 652.50 | 652.50 | 4,428,800 | 0 |
| 15-Jun-2022 | 652.50 | 657.50 | 642.50 | 652.50 | 5,457,800 | 0 |
| 14-Jun-2022 | 645.00 | 652.50 | 637.50 | 650.00 | 2,593,400 | 0 |
| 13-Jun-2022 | 660.00 | 660.00 | 642.50 | 645.00 | 2,062,800 | 0 |
| 10-Jun-2022 | 652.50 | 660.00 | 647.50 | 660.00 | 2,689,800 | 0 |
| 09-Jun-2022 | 662.50 | 662.50 | 652.50 | 652.50 | 2,191,600 | 0 |
| 08-Jun-2022 | 667.50 | 667.50 | 657.50 | 660.00 | 2,221,000 | 0 |