| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 492.00 | 550.00 | 492.00 | 535.00 | 100,282,400 | 0 |
| 25-Oct-2022 | 540.00 | 550.00 | 510.00 | 520.00 | 106,643,400 | 0 |
| 24-Oct-2022 | 545.00 | 555.00 | 535.00 | 540.00 | 224,639,900 | 0 |
| 21-Oct-2022 | 488.00 | 535.00 | 488.00 | 535.00 | 210,305,100 | 0 |
| 20-Oct-2022 | 530.00 | 535.00 | 500.00 | 500.00 | 81,137,000 | 0 |
| 19-Oct-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 51,810,200 | 0 |
| 18-Oct-2022 | 525.00 | 545.00 | 515.00 | 535.00 | 52,157,100 | 0 |
| 17-Oct-2022 | 525.00 | 530.00 | 505.00 | 525.00 | 45,796,200 | 0 |
| 14-Oct-2022 | 510.00 | 535.00 | 510.00 | 525.00 | 72,509,000 | 0 |
| 13-Oct-2022 | 545.00 | 545.00 | 510.00 | 510.00 | 132,742,500 | 0 |
| 12-Oct-2022 | 585.00 | 590.00 | 545.00 | 545.00 | 94,976,200 | 0 |
| 11-Oct-2022 | 590.00 | 600.00 | 575.00 | 585.00 | 17,680,700 | 0 |
| 10-Oct-2022 | 610.00 | 615.00 | 580.00 | 585.00 | 40,971,000 | 0 |
| 07-Oct-2022 | 615.00 | 620.00 | 605.00 | 610.00 | 9,399,800 | 0 |
| 06-Oct-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 11,687,800 | 0 |
| 05-Oct-2022 | 615.00 | 630.00 | 610.00 | 615.00 | 13,681,900 | 0 |
| 04-Oct-2022 | 605.00 | 620.00 | 605.00 | 615.00 | 15,483,800 | 0 |
| 03-Oct-2022 | 610.00 | 615.00 | 600.00 | 605.00 | 11,772,100 | 0 |
| 30-Sep-2022 | 640.00 | 640.00 | 605.00 | 610.00 | 50,657,600 | 0 |
| 29-Sep-2022 | 640.00 | 655.00 | 630.00 | 640.00 | 26,306,600 | 0 |
| 28-Sep-2022 | 650.00 | 650.00 | 630.00 | 635.00 | 10,451,600 | 0 |
| 27-Sep-2022 | 660.00 | 660.00 | 635.00 | 650.00 | 27,116,600 | 0 |
| 26-Sep-2022 | 625.00 | 650.00 | 615.00 | 650.00 | 32,684,800 | 0 |
| 23-Sep-2022 | 630.00 | 640.00 | 620.00 | 625.00 | 35,018,600 | 0 |
| 22-Sep-2022 | 650.00 | 655.00 | 615.00 | 630.00 | 123,914,100 | 0 |
| 21-Sep-2022 | 660.00 | 665.00 | 650.00 | 650.00 | 25,882,800 | 0 |
| 20-Sep-2022 | 660.00 | 665.00 | 655.00 | 660.00 | 20,781,400 | 0 |
| 19-Sep-2022 | 665.00 | 665.00 | 650.00 | 660.00 | 29,271,400 | 0 |
| 16-Sep-2022 | 670.00 | 675.00 | 660.00 | 660.00 | 38,330,100 | 0 |
| 15-Sep-2022 | 670.00 | 675.00 | 665.00 | 670.00 | 26,638,700 | 0 |
| 14-Sep-2022 | 680.00 | 680.00 | 665.00 | 670.00 | 28,680,700 | 0 |
| 13-Sep-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 20,678,000 | 0 |
| 12-Sep-2022 | 680.00 | 685.00 | 670.00 | 680.00 | 19,207,700 | 0 |
| 09-Sep-2022 | 685.00 | 690.00 | 670.00 | 675.00 | 25,168,100 | 0 |
| 08-Sep-2022 | 680.00 | 690.00 | 680.00 | 685.00 | 20,182,300 | 0 |
| 07-Sep-2022 | 660.00 | 685.00 | 660.00 | 680.00 | 57,708,200 | 0 |
| 06-Sep-2022 | 665.00 | 695.00 | 655.00 | 660.00 | 76,914,700 | 0 |
| 05-Sep-2022 | 705.00 | 705.00 | 665.00 | 665.00 | 131,838,600 | 0 |
| 02-Sep-2022 | 720.00 | 720.00 | 700.00 | 705.00 | 33,782,300 | 0 |
| 01-Sep-2022 | 725.00 | 735.00 | 715.00 | 720.00 | 19,814,800 | 0 |
| 31-Aug-2022 | 730.00 | 730.00 | 700.00 | 720.00 | 55,377,200 | 0 |
| 30-Aug-2022 | 720.00 | 735.00 | 720.00 | 725.00 | 19,598,500 | 0 |
| 29-Aug-2022 | 740.00 | 740.00 | 720.00 | 720.00 | 28,173,900 | 0 |
| 26-Aug-2022 | 750.00 | 750.00 | 735.00 | 740.00 | 31,797,200 | 0 |
| 25-Aug-2022 | 765.00 | 765.00 | 745.00 | 745.00 | 42,516,800 | 0 |
| 24-Aug-2022 | 760.00 | 780.00 | 755.00 | 765.00 | 47,232,000 | 0 |
| 23-Aug-2022 | 755.00 | 760.00 | 740.00 | 760.00 | 49,756,000 | 0 |
| 22-Aug-2022 | 740.00 | 760.00 | 735.00 | 750.00 | 69,147,200 | 0 |
| 19-Aug-2022 | 720.00 | 745.00 | 720.00 | 745.00 | 71,106,900 | 0 |
| 18-Aug-2022 | 735.00 | 740.00 | 715.00 | 720.00 | 71,220,500 | 0 |
| 16-Aug-2022 | 725.00 | 740.00 | 715.00 | 735.00 | 69,986,100 | 0 |
| 15-Aug-2022 | 740.00 | 765.00 | 725.00 | 730.00 | 75,382,200 | 0 |
| 12-Aug-2022 | 725.00 | 745.00 | 720.00 | 740.00 | 67,530,200 | 0 |
| 11-Aug-2022 | 720.00 | 730.00 | 705.00 | 720.00 | 62,200,900 | 0 |
| 10-Aug-2022 | 715.00 | 730.00 | 710.00 | 720.00 | 71,023,900 | 0 |
| 09-Aug-2022 | 710.00 | 730.00 | 710.00 | 715.00 | 80,830,800 | 0 |
| 08-Aug-2022 | 690.00 | 730.00 | 690.00 | 705.00 | 137,297,200 | 0 |
| 05-Aug-2022 | 660.00 | 705.00 | 650.00 | 690.00 | 186,557,500 | 0 |
| 04-Aug-2022 | 665.00 | 665.00 | 650.00 | 650.00 | 94,785,200 | 0 |
| 03-Aug-2022 | 690.00 | 695.00 | 655.00 | 655.00 | 129,572,100 | 0 |
| 02-Aug-2022 | 710.00 | 710.00 | 690.00 | 690.00 | 61,646,200 | 0 |
| 01-Aug-2022 | 715.00 | 720.00 | 695.00 | 700.00 | 73,228,700 | 0 |
| 29-Jul-2022 | 710.00 | 720.00 | 700.00 | 710.00 | 40,730,700 | 0 |
| 28-Jul-2022 | 710.00 | 725.00 | 705.00 | 705.00 | 47,140,500 | 0 |
| 27-Jul-2022 | 705.00 | 710.00 | 685.00 | 710.00 | 52,840,200 | 0 |
| 26-Jul-2022 | 720.00 | 725.00 | 700.00 | 700.00 | 78,749,900 | 0 |
| 25-Jul-2022 | 725.00 | 730.00 | 710.00 | 715.00 | 53,691,900 | 0 |
| 22-Jul-2022 | 730.00 | 735.00 | 715.00 | 720.00 | 86,521,200 | 0 |
| 21-Jul-2022 | 745.00 | 750.00 | 725.00 | 730.00 | 57,041,500 | 0 |
| 20-Jul-2022 | 760.00 | 770.00 | 740.00 | 740.00 | 37,538,600 | 0 |
| 19-Jul-2022 | 730.00 | 760.00 | 705.00 | 755.00 | 25,275,400 | 0 |
| 18-Jul-2022 | 750.00 | 755.00 | 730.00 | 730.00 | 24,953,900 | 0 |
| 15-Jul-2022 | 745.00 | 765.00 | 740.00 | 745.00 | 25,594,000 | 0 |
| 14-Jul-2022 | 740.00 | 760.00 | 735.00 | 745.00 | 22,750,400 | 0 |
| 13-Jul-2022 | 770.00 | 780.00 | 750.00 | 750.00 | 20,800,700 | 0 |
| 12-Jul-2022 | 775.00 | 780.00 | 765.00 | 770.00 | 11,920,100 | 0 |
| 11-Jul-2022 | 805.00 | 805.00 | 760.00 | 775.00 | 37,394,900 | 0 |
| 08-Jul-2022 | 765.00 | 800.00 | 765.00 | 795.00 | 27,379,800 | 0 |
| 07-Jul-2022 | 755.00 | 775.00 | 755.00 | 765.00 | 18,985,400 | 0 |
| 06-Jul-2022 | 750.00 | 760.00 | 740.00 | 755.00 | 25,293,600 | 0 |
| 05-Jul-2022 | 720.00 | 760.00 | 720.00 | 750.00 | 34,335,600 | 0 |
| 04-Jul-2022 | 775.00 | 780.00 | 725.00 | 725.00 | 71,914,100 | 0 |
| 01-Jul-2022 | 770.00 | 785.00 | 770.00 | 775.00 | 24,504,500 | 0 |
| 30-Jun-2022 | 785.00 | 795.00 | 770.00 | 770.00 | 29,336,800 | 0 |
| 29-Jun-2022 | 790.00 | 795.00 | 775.00 | 785.00 | 28,518,300 | 0 |
| 28-Jun-2022 | 800.00 | 805.00 | 780.00 | 790.00 | 31,646,800 | 0 |
| 27-Jun-2022 | 785.00 | 805.00 | 780.00 | 800.00 | 39,384,900 | 0 |
| 24-Jun-2022 | 770.00 | 810.00 | 770.00 | 780.00 | 84,189,500 | 0 |
| 23-Jun-2022 | 770.00 | 780.00 | 760.00 | 770.00 | 32,340,200 | 0 |
| 22-Jun-2022 | 720.00 | 785.00 | 720.00 | 770.00 | 69,248,900 | 0 |
| 21-Jun-2022 | 775.00 | 800.00 | 760.00 | 765.00 | 102,427,400 | 0 |
| 20-Jun-2022 | 765.00 | 815.00 | 750.00 | 775.00 | 137,431,300 | 0 |
| 17-Jun-2022 | 835.00 | 840.00 | 800.00 | 805.00 | 82,039,200 | 0 |
| 16-Jun-2022 | 860.00 | 885.00 | 850.00 | 850.00 | 50,615,300 | 0 |
| 15-Jun-2022 | 885.00 | 890.00 | 860.00 | 860.00 | 29,206,200 | 0 |
| 14-Jun-2022 | 900.00 | 905.00 | 875.00 | 885.00 | 29,233,000 | 0 |
| 13-Jun-2022 | 875.00 | 915.00 | 875.00 | 880.00 | 33,577,200 | 0 |
| 10-Jun-2022 | 945.00 | 945.00 | 910.00 | 915.00 | 57,321,200 | 0 |
| 09-Jun-2022 | 985.00 | 990.00 | 930.00 | 945.00 | 130,851,800 | 0 |
| 08-Jun-2022 | 990.00 | 990.00 | 975.00 | 985.00 | 19,075,500 | 0 |