| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 442.00 | 442.00 | 436.00 | 438.00 | 90,800 | 0 |
| 25-Oct-2022 | 440.00 | 442.00 | 438.00 | 440.00 | 67,100 | 0 |
| 24-Oct-2022 | 442.00 | 442.00 | 438.00 | 440.00 | 108,700 | 0 |
| 21-Oct-2022 | 442.00 | 442.00 | 438.00 | 442.00 | 53,100 | 0 |
| 20-Oct-2022 | 442.00 | 442.00 | 438.00 | 440.00 | 21,200 | 0 |
| 19-Oct-2022 | 448.00 | 450.00 | 440.00 | 440.00 | 166,400 | 0 |
| 18-Oct-2022 | 456.00 | 456.00 | 446.00 | 448.00 | 482,900 | 0 |
| 17-Oct-2022 | 472.00 | 472.00 | 458.00 | 458.00 | 588,900 | 0 |
| 14-Oct-2022 | 472.00 | 474.00 | 468.00 | 472.00 | 157,100 | 0 |
| 13-Oct-2022 | 462.00 | 472.00 | 460.00 | 472.00 | 447,000 | 0 |
| 12-Oct-2022 | 468.00 | 468.00 | 458.00 | 462.00 | 579,500 | 0 |
| 11-Oct-2022 | 472.00 | 474.00 | 466.00 | 468.00 | 522,800 | 0 |
| 10-Oct-2022 | 476.00 | 476.00 | 470.00 | 472.00 | 415,900 | 0 |
| 07-Oct-2022 | 478.00 | 478.00 | 474.00 | 476.00 | 130,100 | 0 |
| 06-Oct-2022 | 474.00 | 478.00 | 470.00 | 478.00 | 252,100 | 0 |
| 05-Oct-2022 | 474.00 | 478.00 | 472.00 | 474.00 | 300,600 | 0 |
| 04-Oct-2022 | 480.00 | 480.00 | 474.00 | 476.00 | 453,200 | 0 |
| 03-Oct-2022 | 472.00 | 500.00 | 472.00 | 478.00 | 3,640,100 | 0 |
| 30-Sep-2022 | 486.00 | 488.00 | 474.00 | 474.00 | 2,905,700 | 0 |
| 29-Sep-2022 | 490.00 | 490.00 | 484.00 | 488.00 | 1,760,500 | 0 |
| 28-Sep-2022 | 500.00 | 500.00 | 490.00 | 490.00 | 3,753,300 | 0 |
| 27-Sep-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 646,200 | 0 |
| 26-Sep-2022 | 510.00 | 510.00 | 500.00 | 510.00 | 1,626,600 | 0 |
| 23-Sep-2022 | 515.00 | 515.00 | 500.00 | 510.00 | 3,552,000 | 0 |
| 22-Sep-2022 | 505.00 | 515.00 | 496.00 | 515.00 | 5,526,000 | 0 |
| 21-Sep-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 5,323,400 | 0 |
| 20-Sep-2022 | 515.00 | 520.00 | 505.00 | 505.00 | 3,015,500 | 0 |
| 19-Sep-2022 | 530.00 | 530.00 | 515.00 | 515.00 | 4,028,700 | 0 |
| 16-Sep-2022 | 520.00 | 535.00 | 515.00 | 525.00 | 9,731,900 | 0 |
| 15-Sep-2022 | 520.00 | 540.00 | 520.00 | 520.00 | 10,209,100 | 0 |
| 14-Sep-2022 | 525.00 | 535.00 | 520.00 | 520.00 | 1,663,000 | 0 |
| 13-Sep-2022 | 520.00 | 530.00 | 515.00 | 530.00 | 10,574,100 | 0 |
| 12-Sep-2022 | 520.00 | 535.00 | 520.00 | 525.00 | 9,480,700 | 0 |
| 09-Sep-2022 | 515.00 | 530.00 | 515.00 | 520.00 | 6,645,000 | 0 |
| 08-Sep-2022 | 515.00 | 535.00 | 515.00 | 515.00 | 2,068,400 | 0 |
| 07-Sep-2022 | 510.00 | 525.00 | 510.00 | 515.00 | 8,711,300 | 0 |
| 06-Sep-2022 | 505.00 | 530.00 | 505.00 | 510.00 | 7,359,200 | 0 |
| 05-Sep-2022 | 510.00 | 525.00 | 505.00 | 505.00 | 6,561,800 | 0 |
| 02-Sep-2022 | 515.00 | 515.00 | 505.00 | 505.00 | 688,800 | 0 |
| 01-Sep-2022 | 520.00 | 520.00 | 505.00 | 515.00 | 8,531,600 | 0 |
| 31-Aug-2022 | 525.00 | 530.00 | 515.00 | 515.00 | 9,618,400 | 0 |
| 30-Aug-2022 | 520.00 | 535.00 | 520.00 | 520.00 | 9,337,800 | 0 |
| 29-Aug-2022 | 520.00 | 540.00 | 515.00 | 520.00 | 7,220,000 | 0 |
| 26-Aug-2022 | 525.00 | 535.00 | 520.00 | 520.00 | 3,970,700 | 0 |
| 25-Aug-2022 | 510.00 | 525.00 | 510.00 | 525.00 | 9,520,000 | 0 |
| 24-Aug-2022 | 505.00 | 515.00 | 500.00 | 505.00 | 4,582,600 | 0 |
| 23-Aug-2022 | 510.00 | 525.00 | 510.00 | 510.00 | 4,993,700 | 0 |
| 22-Aug-2022 | 515.00 | 525.00 | 505.00 | 510.00 | 7,007,900 | 0 |
| 19-Aug-2022 | 525.00 | 530.00 | 515.00 | 520.00 | 6,010,000 | 0 |
| 18-Aug-2022 | 540.00 | 570.00 | 500.00 | 520.00 | 9,291,300 | 0 |
| 16-Aug-2022 | 520.00 | 530.00 | 515.00 | 515.00 | 4,738,700 | 0 |
| 15-Aug-2022 | 520.00 | 525.00 | 515.00 | 520.00 | 5,779,600 | 0 |
| 12-Aug-2022 | 520.00 | 570.00 | 484.00 | 520.00 | 7,270,200 | 0 |
| 11-Aug-2022 | 505.00 | 520.00 | 466.00 | 520.00 | 9,786,100 | 0 |
| 10-Aug-2022 | 498.00 | 505.00 | 496.00 | 500.00 | 6,636,600 | 0 |
| 09-Aug-2022 | 496.00 | 500.00 | 494.00 | 498.00 | 6,087,500 | 0 |
| 08-Aug-2022 | 500.00 | 510.00 | 494.00 | 496.00 | 5,445,600 | 0 |
| 05-Aug-2022 | 496.00 | 510.00 | 496.00 | 498.00 | 6,093,400 | 0 |
| 04-Aug-2022 | 490.00 | 505.00 | 488.00 | 496.00 | 7,037,500 | 0 |
| 03-Aug-2022 | 490.00 | 494.00 | 484.00 | 490.00 | 5,760,400 | 0 |
| 02-Aug-2022 | 505.00 | 515.00 | 478.00 | 484.00 | 14,311,400 | 0 |
| 01-Aug-2022 | 478.00 | 505.00 | 478.00 | 498.00 | 11,999,900 | 0 |
| 29-Jul-2022 | 468.00 | 474.00 | 462.00 | 472.00 | 3,159,700 | 0 |
| 28-Jul-2022 | 464.00 | 470.00 | 460.00 | 462.00 | 3,228,000 | 0 |
| 27-Jul-2022 | 464.00 | 468.00 | 462.00 | 462.00 | 3,656,700 | 0 |
| 26-Jul-2022 | 462.00 | 470.00 | 456.00 | 464.00 | 3,827,000 | 0 |
| 25-Jul-2022 | 482.00 | 484.00 | 454.00 | 462.00 | 4,141,400 | 0 |
| 22-Jul-2022 | 470.00 | 490.00 | 470.00 | 482.00 | 6,771,900 | 0 |
| 21-Jul-2022 | 468.00 | 478.00 | 462.00 | 470.00 | 8,563,300 | 0 |
| 20-Jul-2022 | 460.00 | 468.00 | 456.00 | 466.00 | 4,681,700 | 0 |
| 19-Jul-2022 | 450.00 | 470.00 | 450.00 | 456.00 | 3,826,300 | 0 |
| 18-Jul-2022 | 448.00 | 490.00 | 446.00 | 450.00 | 4,034,100 | 0 |
| 15-Jul-2022 | 434.00 | 472.00 | 422.00 | 446.00 | 4,144,500 | 0 |
| 14-Jul-2022 | 440.00 | 440.00 | 430.00 | 434.00 | 391,300 | 0 |
| 13-Jul-2022 | 444.00 | 452.00 | 440.00 | 440.00 | 141,900 | 0 |
| 12-Jul-2022 | 446.00 | 454.00 | 442.00 | 444.00 | 30,400 | 0 |
| 11-Jul-2022 | 444.00 | 458.00 | 442.00 | 444.00 | 3,365,000 | 0 |
| 08-Jul-2022 | 446.00 | 486.00 | 444.00 | 444.00 | 5,762,900 | 0 |
| 07-Jul-2022 | 448.00 | 448.00 | 440.00 | 446.00 | 57,100 | 0 |
| 06-Jul-2022 | 450.00 | 450.00 | 438.00 | 448.00 | 63,600 | 0 |
| 05-Jul-2022 | 444.00 | 462.00 | 438.00 | 450.00 | 1,876,300 | 0 |
| 04-Jul-2022 | 454.00 | 456.00 | 428.00 | 448.00 | 231,700 | 0 |
| 01-Jul-2022 | 450.00 | 454.00 | 446.00 | 454.00 | 2,877,000 | 0 |
| 30-Jun-2022 | 450.00 | 452.00 | 446.00 | 450.00 | 69,700 | 0 |
| 29-Jun-2022 | 456.00 | 458.00 | 448.00 | 450.00 | 26,800 | 0 |
| 28-Jun-2022 | 454.00 | 456.00 | 450.00 | 452.00 | 66,400 | 0 |
| 27-Jun-2022 | 458.00 | 460.00 | 452.00 | 454.00 | 10,288,300 | 0 |
| 24-Jun-2022 | 462.00 | 462.00 | 448.00 | 454.00 | 9,154,300 | 0 |
| 23-Jun-2022 | 464.00 | 464.00 | 452.00 | 454.00 | 10,308,800 | 0 |
| 22-Jun-2022 | 468.00 | 468.00 | 458.00 | 464.00 | 10,483,400 | 0 |
| 21-Jun-2022 | 460.00 | 470.00 | 452.00 | 466.00 | 10,455,000 | 0 |
| 20-Jun-2022 | 448.00 | 460.00 | 440.00 | 458.00 | 6,226,700 | 0 |
| 17-Jun-2022 | 454.00 | 460.00 | 446.00 | 452.00 | 6,791,300 | 0 |
| 16-Jun-2022 | 450.00 | 470.00 | 450.00 | 452.00 | 167,100 | 0 |
| 15-Jun-2022 | 432.00 | 505.00 | 420.00 | 454.00 | 6,394,000 | 0 |
| 14-Jun-2022 | 448.00 | 454.00 | 432.00 | 432.00 | 2,993,800 | 0 |
| 13-Jun-2022 | 466.00 | 466.00 | 436.00 | 448.00 | 3,164,000 | 0 |
| 10-Jun-2022 | 470.00 | 470.00 | 464.00 | 468.00 | 341,300 | 0 |
| 09-Jun-2022 | 480.00 | 484.00 | 468.00 | 470.00 | 832,000 | 0 |
| 08-Jun-2022 | 476.00 | 484.00 | 462.00 | 480.00 | 685,800 | 0 |