| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Oct-2022 | 384.00 | 384.00 | 378.00 | 380.00 | 6,472,300 | 0 |
| 28-Oct-2022 | 378.00 | 386.00 | 378.00 | 382.00 | 6,357,800 | 0 |
| 27-Oct-2022 | 380.00 | 380.00 | 376.00 | 380.00 | 7,866,400 | 0 |
| 26-Oct-2022 | 374.00 | 382.00 | 372.00 | 380.00 | 6,987,000 | 0 |
| 25-Oct-2022 | 380.00 | 382.00 | 372.00 | 374.00 | 7,390,500 | 0 |
| 24-Oct-2022 | 374.00 | 380.00 | 368.00 | 378.00 | 7,799,100 | 0 |
| 21-Oct-2022 | 374.00 | 378.00 | 370.00 | 374.00 | 6,886,800 | 0 |
| 20-Oct-2022 | 370.00 | 376.00 | 366.00 | 374.00 | 7,893,200 | 0 |
| 19-Oct-2022 | 370.00 | 372.00 | 366.00 | 370.00 | 6,260,200 | 0 |
| 18-Oct-2022 | 368.00 | 374.00 | 364.00 | 370.00 | 5,301,700 | 0 |
| 17-Oct-2022 | 380.00 | 380.00 | 360.00 | 370.00 | 10,523,400 | 0 |
| 14-Oct-2022 | 382.00 | 382.00 | 372.00 | 380.00 | 7,065,400 | 0 |
| 13-Oct-2022 | 380.00 | 382.00 | 372.00 | 382.00 | 5,899,400 | 0 |
| 12-Oct-2022 | 382.00 | 386.00 | 374.00 | 380.00 | 12,182,900 | 0 |
| 11-Oct-2022 | 390.00 | 390.00 | 382.00 | 384.00 | 4,100,300 | 0 |
| 10-Oct-2022 | 400.00 | 404.00 | 388.00 | 392.00 | 3,497,200 | 0 |
| 07-Oct-2022 | 392.00 | 400.00 | 388.00 | 400.00 | 10,512,700 | 0 |
| 06-Oct-2022 | 392.00 | 398.00 | 390.00 | 392.00 | 2,809,600 | 0 |
| 05-Oct-2022 | 400.00 | 400.00 | 392.00 | 392.00 | 9,845,400 | 0 |
| 04-Oct-2022 | 400.00 | 406.00 | 398.00 | 400.00 | 3,404,500 | 0 |
| 03-Oct-2022 | 398.00 | 406.00 | 394.00 | 398.00 | 2,545,300 | 0 |
| 30-Sep-2022 | 396.00 | 402.00 | 382.00 | 398.00 | 5,648,400 | 0 |
| 29-Sep-2022 | 416.00 | 422.00 | 394.00 | 400.00 | 11,009,700 | 0 |
| 28-Sep-2022 | 412.00 | 420.00 | 404.00 | 414.00 | 7,963,300 | 0 |
| 27-Sep-2022 | 410.00 | 416.00 | 410.00 | 412.00 | 4,698,900 | 0 |
| 26-Sep-2022 | 418.00 | 426.00 | 410.00 | 410.00 | 8,472,300 | 0 |
| 23-Sep-2022 | 398.00 | 422.00 | 396.00 | 420.00 | 21,830,800 | 0 |
| 22-Sep-2022 | 404.00 | 406.00 | 394.00 | 398.00 | 7,645,100 | 0 |
| 21-Sep-2022 | 394.00 | 406.00 | 390.00 | 402.00 | 7,327,000 | 0 |
| 20-Sep-2022 | 388.00 | 392.00 | 386.00 | 390.00 | 5,442,300 | 0 |
| 19-Sep-2022 | 390.00 | 390.00 | 384.00 | 388.00 | 6,063,000 | 0 |
| 16-Sep-2022 | 396.00 | 396.00 | 386.00 | 392.00 | 4,660,800 | 0 |
| 15-Sep-2022 | 394.00 | 396.00 | 390.00 | 394.00 | 6,167,600 | 0 |
| 14-Sep-2022 | 396.00 | 396.00 | 390.00 | 394.00 | 6,125,900 | 0 |
| 13-Sep-2022 | 394.00 | 398.00 | 392.00 | 396.00 | 5,687,000 | 0 |
| 12-Sep-2022 | 398.00 | 400.00 | 394.00 | 396.00 | 5,326,700 | 0 |
| 09-Sep-2022 | 398.00 | 400.00 | 392.00 | 398.00 | 5,834,500 | 0 |
| 08-Sep-2022 | 396.00 | 396.00 | 390.00 | 396.00 | 7,511,100 | 0 |
| 07-Sep-2022 | 406.00 | 408.00 | 394.00 | 396.00 | 7,806,300 | 0 |
| 06-Sep-2022 | 408.00 | 418.00 | 404.00 | 406.00 | 7,779,000 | 0 |
| 05-Sep-2022 | 418.00 | 418.00 | 406.00 | 408.00 | 6,640,200 | 0 |
| 02-Sep-2022 | 426.00 | 428.00 | 416.00 | 418.00 | 10,019,700 | 0 |
| 01-Sep-2022 | 426.00 | 432.00 | 424.00 | 426.00 | 8,402,600 | 0 |
| 31-Aug-2022 | 422.00 | 434.00 | 418.00 | 422.00 | 17,609,000 | 0 |
| 30-Aug-2022 | 422.00 | 428.00 | 416.00 | 422.00 | 10,919,800 | 0 |
| 29-Aug-2022 | 412.00 | 444.00 | 412.00 | 420.00 | 41,538,000 | 0 |
| 26-Aug-2022 | 406.00 | 418.00 | 402.00 | 412.00 | 8,327,200 | 0 |
| 25-Aug-2022 | 416.00 | 420.00 | 402.00 | 404.00 | 14,359,500 | 0 |
| 24-Aug-2022 | 382.00 | 438.00 | 382.00 | 416.00 | 39,285,300 | 0 |
| 23-Aug-2022 | 380.00 | 388.00 | 376.00 | 382.00 | 12,793,800 | 0 |
| 22-Aug-2022 | 384.00 | 384.00 | 376.00 | 382.00 | 8,598,700 | 0 |
| 19-Aug-2022 | 384.00 | 386.00 | 380.00 | 384.00 | 6,524,700 | 0 |
| 18-Aug-2022 | 386.00 | 388.00 | 376.00 | 384.00 | 14,965,600 | 0 |
| 16-Aug-2022 | 384.00 | 392.00 | 382.00 | 386.00 | 10,077,400 | 0 |
| 15-Aug-2022 | 384.00 | 386.00 | 378.00 | 384.00 | 19,549,600 | 0 |
| 12-Aug-2022 | 380.00 | 384.00 | 378.00 | 378.00 | 7,566,800 | 0 |
| 11-Aug-2022 | 376.00 | 382.00 | 376.00 | 380.00 | 8,537,600 | 0 |
| 10-Aug-2022 | 380.00 | 382.00 | 374.00 | 376.00 | 7,585,900 | 0 |
| 09-Aug-2022 | 388.00 | 394.00 | 376.00 | 380.00 | 13,954,500 | 0 |
| 08-Aug-2022 | 382.00 | 390.00 | 380.00 | 388.00 | 21,960,300 | 0 |
| 05-Aug-2022 | 386.00 | 392.00 | 380.00 | 382.00 | 13,598,100 | 0 |
| 04-Aug-2022 | 378.00 | 390.00 | 378.00 | 386.00 | 17,757,500 | 0 |
| 03-Aug-2022 | 374.00 | 380.00 | 374.00 | 378.00 | 9,026,000 | 0 |
| 02-Aug-2022 | 382.00 | 384.00 | 374.00 | 374.00 | 8,670,200 | 0 |
| 01-Aug-2022 | 382.00 | 388.00 | 378.00 | 382.00 | 9,892,700 | 0 |
| 29-Jul-2022 | 392.00 | 392.00 | 380.00 | 382.00 | 10,230,200 | 0 |
| 28-Jul-2022 | 392.00 | 394.00 | 386.00 | 392.00 | 8,438,900 | 0 |
| 27-Jul-2022 | 394.00 | 394.00 | 386.00 | 390.00 | 9,021,800 | 0 |
| 26-Jul-2022 | 380.00 | 394.00 | 380.00 | 392.00 | 29,247,500 | 0 |
| 25-Jul-2022 | 382.00 | 384.00 | 380.00 | 380.00 | 6,820,900 | 0 |
| 22-Jul-2022 | 382.00 | 384.00 | 376.00 | 382.00 | 9,346,200 | 0 |
| 21-Jul-2022 | 380.00 | 382.00 | 376.00 | 380.00 | 12,233,600 | 0 |
| 20-Jul-2022 | 378.00 | 382.00 | 378.00 | 380.00 | 11,175,600 | 0 |
| 19-Jul-2022 | 376.00 | 378.00 | 372.00 | 378.00 | 5,823,300 | 0 |
| 18-Jul-2022 | 374.00 | 376.00 | 370.00 | 376.00 | 5,506,900 | 0 |
| 15-Jul-2022 | 380.00 | 380.00 | 372.00 | 374.00 | 11,106,500 | 0 |
| 14-Jul-2022 | 382.00 | 384.00 | 376.00 | 380.00 | 8,370,600 | 0 |
| 13-Jul-2022 | 390.00 | 390.00 | 378.00 | 382.00 | 10,286,600 | 0 |
| 12-Jul-2022 | 394.00 | 400.00 | 382.00 | 390.00 | 11,542,700 | 0 |
| 11-Jul-2022 | 378.00 | 396.00 | 378.00 | 394.00 | 19,991,900 | 0 |
| 08-Jul-2022 | 376.00 | 380.00 | 374.00 | 380.00 | 11,204,200 | 0 |
| 07-Jul-2022 | 378.00 | 378.00 | 374.00 | 378.00 | 8,336,400 | 0 |
| 06-Jul-2022 | 382.00 | 382.00 | 370.00 | 380.00 | 7,394,500 | 0 |
| 05-Jul-2022 | 378.00 | 382.00 | 370.00 | 382.00 | 8,262,700 | 0 |
| 04-Jul-2022 | 382.00 | 382.00 | 370.00 | 378.00 | 10,296,600 | 0 |
| 01-Jul-2022 | 390.00 | 390.00 | 378.00 | 382.00 | 12,380,500 | 0 |
| 30-Jun-2022 | 394.00 | 394.00 | 384.00 | 390.00 | 15,828,000 | 0 |
| 29-Jun-2022 | 392.00 | 398.00 | 386.00 | 394.00 | 14,696,300 | 0 |
| 28-Jun-2022 | 388.00 | 392.00 | 384.00 | 392.00 | 9,815,200 | 0 |
| 27-Jun-2022 | 386.00 | 390.00 | 382.00 | 388.00 | 8,249,300 | 0 |
| 24-Jun-2022 | 396.00 | 396.00 | 380.00 | 386.00 | 29,500,600 | 0 |
| 23-Jun-2022 | 400.00 | 400.00 | 388.00 | 396.00 | 11,166,600 | 0 |
| 22-Jun-2022 | 390.00 | 400.00 | 386.00 | 398.00 | 26,806,400 | 0 |
| 21-Jun-2022 | 386.00 | 400.00 | 382.00 | 390.00 | 16,808,000 | 0 |
| 20-Jun-2022 | 386.00 | 386.00 | 374.00 | 384.00 | 10,213,500 | 0 |
| 17-Jun-2022 | 398.00 | 402.00 | 380.00 | 386.00 | 10,575,200 | 0 |
| 16-Jun-2022 | 386.00 | 398.00 | 382.00 | 398.00 | 13,876,900 | 0 |
| 15-Jun-2022 | 390.00 | 390.00 | 382.00 | 386.00 | 12,926,100 | 0 |
| 14-Jun-2022 | 378.00 | 390.00 | 370.00 | 390.00 | 10,728,300 | 0 |
| 13-Jun-2022 | 390.00 | 398.00 | 376.00 | 384.00 | 13,449,400 | 0 |