| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 18,864,900 | 0 |
| 25-Oct-2022 | 720.00 | 725.00 | 710.00 | 715.00 | 21,693,300 | 0 |
| 24-Oct-2022 | 710.00 | 725.00 | 710.00 | 715.00 | 13,890,400 | 0 |
| 21-Oct-2022 | 710.00 | 720.00 | 705.00 | 710.00 | 12,546,300 | 0 |
| 20-Oct-2022 | 710.00 | 715.00 | 705.00 | 705.00 | 16,607,000 | 0 |
| 19-Oct-2022 | 700.00 | 720.00 | 695.00 | 710.00 | 13,257,100 | 0 |
| 18-Oct-2022 | 705.00 | 705.00 | 695.00 | 700.00 | 12,874,900 | 0 |
| 17-Oct-2022 | 715.00 | 720.00 | 700.00 | 700.00 | 34,210,900 | 0 |
| 14-Oct-2022 | 715.00 | 725.00 | 710.00 | 715.00 | 33,403,600 | 0 |
| 13-Oct-2022 | 720.00 | 720.00 | 715.00 | 715.00 | 18,808,500 | 0 |
| 12-Oct-2022 | 720.00 | 720.00 | 715.00 | 720.00 | 22,919,600 | 0 |
| 11-Oct-2022 | 715.00 | 720.00 | 710.00 | 720.00 | 23,680,100 | 0 |
| 10-Oct-2022 | 725.00 | 725.00 | 710.00 | 715.00 | 34,314,300 | 0 |
| 07-Oct-2022 | 730.00 | 735.00 | 715.00 | 725.00 | 37,555,100 | 0 |
| 06-Oct-2022 | 730.00 | 730.00 | 720.00 | 730.00 | 14,407,200 | 0 |
| 05-Oct-2022 | 730.00 | 735.00 | 725.00 | 725.00 | 11,437,400 | 0 |
| 04-Oct-2022 | 715.00 | 730.00 | 710.00 | 730.00 | 43,408,600 | 0 |
| 03-Oct-2022 | 725.00 | 725.00 | 710.00 | 710.00 | 20,130,100 | 0 |
| 30-Sep-2022 | 735.00 | 735.00 | 715.00 | 725.00 | 26,953,800 | 0 |
| 29-Sep-2022 | 745.00 | 750.00 | 730.00 | 735.00 | 18,935,100 | 0 |
| 28-Sep-2022 | 745.00 | 750.00 | 740.00 | 745.00 | 16,310,100 | 0 |
| 27-Sep-2022 | 760.00 | 765.00 | 740.00 | 740.00 | 42,121,100 | 0 |
| 26-Sep-2022 | 760.00 | 765.00 | 755.00 | 760.00 | 16,335,100 | 0 |
| 23-Sep-2022 | 760.00 | 770.00 | 760.00 | 760.00 | 8,963,000 | 0 |
| 22-Sep-2022 | 765.00 | 775.00 | 760.00 | 760.00 | 16,485,100 | 0 |
| 21-Sep-2022 | 775.00 | 780.00 | 765.00 | 770.00 | 9,385,700 | 0 |
| 20-Sep-2022 | 780.00 | 785.00 | 770.00 | 775.00 | 14,050,200 | 0 |
| 19-Sep-2022 | 780.00 | 785.00 | 770.00 | 780.00 | 11,048,700 | 0 |
| 16-Sep-2022 | 770.00 | 785.00 | 760.00 | 785.00 | 81,937,900 | 0 |
| 15-Sep-2022 | 775.00 | 780.00 | 765.00 | 765.00 | 12,333,700 | 0 |
| 14-Sep-2022 | 775.00 | 780.00 | 770.00 | 775.00 | 15,756,100 | 0 |
| 13-Sep-2022 | 775.00 | 780.00 | 770.00 | 780.00 | 13,243,600 | 0 |
| 12-Sep-2022 | 775.00 | 780.00 | 760.00 | 775.00 | 13,875,000 | 0 |
| 09-Sep-2022 | 765.00 | 775.00 | 765.00 | 770.00 | 17,381,700 | 0 |
| 08-Sep-2022 | 770.00 | 775.00 | 765.00 | 765.00 | 25,844,700 | 0 |
| 07-Sep-2022 | 790.00 | 795.00 | 765.00 | 770.00 | 36,177,000 | 0 |
| 06-Sep-2022 | 795.00 | 800.00 | 790.00 | 790.00 | 9,180,500 | 0 |
| 05-Sep-2022 | 800.00 | 805.00 | 790.00 | 800.00 | 23,916,400 | 0 |
| 02-Sep-2022 | 795.00 | 805.00 | 790.00 | 805.00 | 152,501,900 | 0 |
| 01-Sep-2022 | 785.00 | 795.00 | 780.00 | 795.00 | 87,209,400 | 0 |
| 31-Aug-2022 | 795.00 | 795.00 | 775.00 | 790.00 | 61,808,400 | 0 |
| 30-Aug-2022 | 790.00 | 795.00 | 775.00 | 795.00 | 93,642,100 | 0 |
| 29-Aug-2022 | 785.00 | 795.00 | 775.00 | 790.00 | 70,300,700 | 0 |
| 26-Aug-2022 | 795.00 | 800.00 | 790.00 | 795.00 | 54,170,800 | 0 |
| 25-Aug-2022 | 790.00 | 795.00 | 785.00 | 795.00 | 30,160,200 | 0 |
| 24-Aug-2022 | 785.00 | 790.00 | 780.00 | 790.00 | 46,837,000 | 0 |
| 23-Aug-2022 | 775.00 | 785.00 | 775.00 | 785.00 | 51,254,400 | 0 |
| 22-Aug-2022 | 780.00 | 785.00 | 780.00 | 785.00 | 40,048,300 | 0 |
| 19-Aug-2022 | 785.00 | 785.00 | 780.00 | 785.00 | 33,686,500 | 0 |
| 18-Aug-2022 | 780.00 | 785.00 | 775.00 | 785.00 | 29,349,900 | 0 |
| 16-Aug-2022 | 785.00 | 785.00 | 775.00 | 785.00 | 45,754,600 | 0 |
| 15-Aug-2022 | 785.00 | 785.00 | 775.00 | 785.00 | 30,660,400 | 0 |
| 12-Aug-2022 | 775.00 | 785.00 | 770.00 | 785.00 | 93,894,700 | 0 |
| 11-Aug-2022 | 765.00 | 775.00 | 760.00 | 775.00 | 64,988,300 | 0 |
| 10-Aug-2022 | 765.00 | 765.00 | 755.00 | 765.00 | 17,697,100 | 0 |
| 09-Aug-2022 | 760.00 | 770.00 | 760.00 | 765.00 | 24,034,700 | 0 |
| 08-Aug-2022 | 770.00 | 775.00 | 765.00 | 770.00 | 15,089,800 | 0 |
| 05-Aug-2022 | 765.00 | 775.00 | 760.00 | 770.00 | 30,767,700 | 0 |
| 04-Aug-2022 | 770.00 | 770.00 | 760.00 | 770.00 | 35,778,000 | 0 |
| 03-Aug-2022 | 750.00 | 770.00 | 745.00 | 770.00 | 100,992,600 | 0 |
| 02-Aug-2022 | 730.00 | 750.00 | 725.00 | 745.00 | 54,016,500 | 0 |
| 01-Aug-2022 | 730.00 | 735.00 | 725.00 | 725.00 | 5,293,800 | 0 |
| 29-Jul-2022 | 735.00 | 740.00 | 725.00 | 730.00 | 26,557,300 | 0 |
| 28-Jul-2022 | 720.00 | 730.00 | 720.00 | 730.00 | 21,472,300 | 0 |
| 27-Jul-2022 | 730.00 | 735.00 | 720.00 | 720.00 | 22,201,800 | 0 |
| 26-Jul-2022 | 725.00 | 730.00 | 720.00 | 725.00 | 15,967,800 | 0 |
| 25-Jul-2022 | 725.00 | 730.00 | 720.00 | 725.00 | 20,990,300 | 0 |
| 22-Jul-2022 | 725.00 | 730.00 | 720.00 | 730.00 | 14,916,200 | 0 |
| 21-Jul-2022 | 725.00 | 730.00 | 725.00 | 725.00 | 6,123,900 | 0 |
| 20-Jul-2022 | 725.00 | 730.00 | 720.00 | 725.00 | 27,427,900 | 0 |
| 19-Jul-2022 | 715.00 | 730.00 | 715.00 | 725.00 | 12,362,300 | 0 |
| 18-Jul-2022 | 715.00 | 725.00 | 715.00 | 715.00 | 8,903,100 | 0 |
| 15-Jul-2022 | 720.00 | 725.00 | 715.00 | 715.00 | 12,197,600 | 0 |
| 14-Jul-2022 | 725.00 | 725.00 | 715.00 | 725.00 | 10,389,000 | 0 |
| 13-Jul-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 17,288,300 | 0 |
| 12-Jul-2022 | 730.00 | 735.00 | 715.00 | 715.00 | 13,416,800 | 0 |
| 11-Jul-2022 | 725.00 | 730.00 | 720.00 | 730.00 | 11,940,500 | 0 |
| 08-Jul-2022 | 715.00 | 730.00 | 715.00 | 725.00 | 40,483,800 | 0 |
| 07-Jul-2022 | 720.00 | 725.00 | 705.00 | 715.00 | 32,000,600 | 0 |
| 06-Jul-2022 | 700.00 | 730.00 | 690.00 | 720.00 | 105,349,900 | 0 |
| 05-Jul-2022 | 695.00 | 700.00 | 690.00 | 700.00 | 9,037,800 | 0 |
| 04-Jul-2022 | 695.00 | 700.00 | 680.00 | 695.00 | 17,749,600 | 0 |
| 01-Jul-2022 | 695.00 | 705.00 | 690.00 | 695.00 | 25,294,000 | 0 |
| 30-Jun-2022 | 695.00 | 700.00 | 685.00 | 700.00 | 47,161,600 | 0 |
| 29-Jun-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 24,833,300 | 0 |
| 28-Jun-2022 | 705.00 | 705.00 | 695.00 | 700.00 | 36,780,600 | 0 |
| 27-Jun-2022 | 710.00 | 710.00 | 700.00 | 705.00 | 19,248,600 | 0 |
| 24-Jun-2022 | 705.00 | 710.00 | 700.00 | 710.00 | 6,606,500 | 0 |
| 23-Jun-2022 | 710.00 | 710.00 | 700.00 | 705.00 | 11,096,200 | 0 |
| 22-Jun-2022 | 710.00 | 720.00 | 700.00 | 710.00 | 18,968,100 | 0 |
| 21-Jun-2022 | 715.00 | 715.00 | 705.00 | 710.00 | 13,330,300 | 0 |
| 20-Jun-2022 | 720.00 | 725.00 | 705.00 | 715.00 | 23,262,800 | 0 |
| 17-Jun-2022 | 700.00 | 715.00 | 690.00 | 715.00 | 819,276,400 | 0 |
| 16-Jun-2022 | 700.00 | 720.00 | 695.00 | 710.00 | 110,148,700 | 0 |
| 15-Jun-2022 | 700.00 | 705.00 | 690.00 | 700.00 | 68,741,500 | 0 |
| 14-Jun-2022 | 705.00 | 705.00 | 690.00 | 705.00 | 54,938,400 | 0 |
| 13-Jun-2022 | 705.00 | 705.00 | 690.00 | 705.00 | 69,659,300 | 0 |
| 10-Jun-2022 | 710.00 | 715.00 | 695.00 | 705.00 | 54,799,400 | 0 |
| 09-Jun-2022 | 725.00 | 735.00 | 710.00 | 710.00 | 47,879,900 | 0 |
| 08-Jun-2022 | 735.00 | 745.00 | 720.00 | 725.00 | 53,162,500 | 0 |