| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 464.00 | 464.00 | 440.00 | 440.00 | 2,286,400 | 0 |
| 25-Oct-2022 | 548.00 | 548.00 | 448.00 | 460.00 | 3,253,000 | 0 |
| 24-Oct-2022 | 408.00 | 464.00 | 408.00 | 460.00 | 3,158,400 | 0 |
| 21-Oct-2022 | 452.00 | 468.00 | 428.00 | 436.00 | 3,957,400 | 0 |
| 20-Oct-2022 | 452.00 | 460.00 | 448.00 | 452.00 | 707,750 | 0 |
| 19-Oct-2022 | 460.00 | 460.00 | 452.00 | 456.00 | 654,900 | 0 |
| 18-Oct-2022 | 452.00 | 476.00 | 440.00 | 460.00 | 1,812,400 | 0 |
| 17-Oct-2022 | 460.00 | 464.00 | 436.00 | 452.00 | 2,439,300 | 0 |
| 14-Oct-2022 | 480.00 | 484.00 | 460.00 | 464.00 | 1,444,200 | 0 |
| 13-Oct-2022 | 500.00 | 500.00 | 476.00 | 476.00 | 2,001,850 | 0 |
| 12-Oct-2022 | 476.00 | 504.00 | 472.00 | 488.00 | 3,404,300 | 0 |
| 11-Oct-2022 | 472.00 | 492.00 | 472.00 | 476.00 | 1,986,900 | 0 |
| 10-Oct-2022 | 540.00 | 540.00 | 484.00 | 484.00 | 2,253,050 | 0 |
| 07-Oct-2022 | 464.00 | 520.00 | 464.00 | 500.00 | 6,501,100 | 0 |
| 06-Oct-2022 | 480.00 | 496.00 | 468.00 | 472.00 | 2,564,950 | 0 |
| 05-Oct-2022 | 484.00 | 508.00 | 468.00 | 488.00 | 6,485,550 | 0 |
| 04-Oct-2022 | 480.00 | 516.00 | 472.00 | 480.00 | 10,424,350 | 0 |
| 03-Oct-2022 | 540.00 | 548.00 | 504.00 | 504.00 | 7,869,400 | 0 |
| 30-Sep-2022 | 624.00 | 660.00 | 540.00 | 540.00 | 70,514,200 | 0 |
| 29-Sep-2022 | 572.00 | 580.00 | 476.00 | 580.00 | 50,060,650 | 0 |
| 28-Sep-2022 | 600.00 | 600.00 | 460.00 | 464.00 | 7,371,600 | 0 |
| 27-Sep-2022 | 444.00 | 532.00 | 444.00 | 492.00 | 35,909,800 | 0 |
| 26-Sep-2022 | 424.00 | 456.00 | 424.00 | 444.00 | 894,500 | 0 |
| 23-Sep-2022 | 464.00 | 464.00 | 448.00 | 452.00 | 1,189,900 | 0 |
| 22-Sep-2022 | 460.00 | 464.00 | 452.00 | 464.00 | 1,048,600 | 0 |
| 21-Sep-2022 | 472.00 | 480.00 | 456.00 | 460.00 | 1,143,950 | 0 |
| 20-Sep-2022 | 444.00 | 484.00 | 444.00 | 468.00 | 3,872,650 | 0 |
| 19-Sep-2022 | 448.00 | 472.00 | 448.00 | 456.00 | 1,943,550 | 0 |
| 16-Sep-2022 | 456.00 | 476.00 | 444.00 | 452.00 | 1,895,950 | 0 |
| 15-Sep-2022 | 464.00 | 476.00 | 456.00 | 460.00 | 1,120,750 | 0 |
| 14-Sep-2022 | 472.00 | 472.00 | 460.00 | 464.00 | 980,050 | 0 |
| 13-Sep-2022 | 436.00 | 476.00 | 436.00 | 472.00 | 1,047,700 | 0 |
| 12-Sep-2022 | 476.00 | 476.00 | 468.00 | 468.00 | 1,497,050 | 0 |
| 09-Sep-2022 | 480.00 | 496.00 | 472.00 | 476.00 | 1,691,650 | 0 |
| 08-Sep-2022 | 480.00 | 484.00 | 472.00 | 480.00 | 1,985,900 | 0 |
| 07-Sep-2022 | 456.00 | 496.00 | 456.00 | 480.00 | 2,459,200 | 0 |
| 06-Sep-2022 | 472.00 | 512.00 | 472.00 | 488.00 | 4,328,200 | 0 |
| 05-Sep-2022 | 488.00 | 524.00 | 488.00 | 504.00 | 2,592,450 | 0 |
| 02-Sep-2022 | 496.00 | 536.00 | 496.00 | 520.00 | 939,250 | 0 |
| 01-Sep-2022 | 640.00 | 640.00 | 524.00 | 528.00 | 1,917,300 | 0 |
| 31-Aug-2022 | 532.00 | 556.00 | 532.00 | 540.00 | 6,071,950 | 0 |
| 30-Aug-2022 | 528.00 | 532.00 | 508.00 | 532.00 | 1,437,050 | 0 |
| 29-Aug-2022 | 540.00 | 540.00 | 512.00 | 528.00 | 2,752,650 | 0 |
| 26-Aug-2022 | 580.00 | 580.00 | 540.00 | 540.00 | 1,586,500 | 0 |
| 25-Aug-2022 | 580.00 | 580.00 | 540.00 | 544.00 | 742,900 | 0 |
| 24-Aug-2022 | 552.00 | 556.00 | 544.00 | 548.00 | 1,043,600 | 0 |
| 23-Aug-2022 | 544.00 | 568.00 | 540.00 | 552.00 | 1,941,750 | 0 |
| 22-Aug-2022 | 544.00 | 556.00 | 540.00 | 544.00 | 2,090,900 | 0 |
| 19-Aug-2022 | 552.00 | 560.00 | 548.00 | 548.00 | 1,015,600 | 0 |
| 18-Aug-2022 | 556.00 | 568.00 | 548.00 | 552.00 | 1,132,850 | 0 |
| 16-Aug-2022 | 556.00 | 576.00 | 552.00 | 556.00 | 3,088,800 | 0 |
| 15-Aug-2022 | 572.00 | 576.00 | 556.00 | 560.00 | 2,129,800 | 0 |
| 12-Aug-2022 | 560.00 | 572.00 | 552.00 | 572.00 | 3,063,050 | 0 |
| 11-Aug-2022 | 552.00 | 564.00 | 548.00 | 560.00 | 2,848,300 | 0 |
| 10-Aug-2022 | 544.00 | 568.00 | 540.00 | 544.00 | 8,048,450 | 0 |
| 09-Aug-2022 | 544.00 | 552.00 | 540.00 | 548.00 | 1,341,750 | 0 |
| 08-Aug-2022 | 556.00 | 560.00 | 536.00 | 544.00 | 1,788,000 | 0 |
| 05-Aug-2022 | 548.00 | 560.00 | 540.00 | 556.00 | 1,867,300 | 0 |
| 04-Aug-2022 | 544.00 | 552.00 | 540.00 | 548.00 | 1,091,650 | 0 |
| 03-Aug-2022 | 672.00 | 672.00 | 540.00 | 540.00 | 6,770,950 | 0 |
| 02-Aug-2022 | 540.00 | 564.00 | 524.00 | 540.00 | 4,115,850 | 0 |
| 01-Aug-2022 | 556.00 | 564.00 | 544.00 | 548.00 | 1,994,400 | 0 |
| 29-Jul-2022 | 536.00 | 560.00 | 536.00 | 552.00 | 2,442,400 | 0 |
| 28-Jul-2022 | 504.00 | 552.00 | 504.00 | 540.00 | 2,123,500 | 0 |
| 27-Jul-2022 | 556.00 | 556.00 | 536.00 | 540.00 | 2,529,050 | 0 |
| 26-Jul-2022 | 560.00 | 560.00 | 548.00 | 548.00 | 1,895,300 | 0 |
| 25-Jul-2022 | 556.00 | 560.00 | 548.00 | 556.00 | 2,650,150 | 0 |
| 22-Jul-2022 | 560.00 | 580.00 | 552.00 | 552.00 | 2,972,500 | 0 |
| 21-Jul-2022 | 528.00 | 568.00 | 528.00 | 560.00 | 841,550 | 0 |
| 20-Jul-2022 | 540.00 | 576.00 | 536.00 | 564.00 | 6,316,500 | 0 |
| 19-Jul-2022 | 564.00 | 592.00 | 564.00 | 576.00 | 5,179,800 | 0 |
| 18-Jul-2022 | 564.00 | 588.00 | 564.00 | 572.00 | 1,576,450 | 0 |
| 15-Jul-2022 | 572.00 | 588.00 | 572.00 | 576.00 | 1,498,900 | 0 |
| 14-Jul-2022 | 584.00 | 592.00 | 572.00 | 580.00 | 1,862,900 | 0 |
| 13-Jul-2022 | 568.00 | 608.00 | 568.00 | 584.00 | 3,064,700 | 0 |
| 12-Jul-2022 | 720.00 | 720.00 | 608.00 | 608.00 | 22,141,450 | 0 |
| 11-Jul-2022 | 596.00 | 656.00 | 560.00 | 652.00 | 20,271,450 | 0 |
| 08-Jul-2022 | 600.00 | 600.00 | 564.00 | 564.00 | 3,171,150 | 0 |
| 07-Jul-2022 | 556.00 | 588.00 | 548.00 | 576.00 | 4,363,350 | 0 |
| 06-Jul-2022 | 556.00 | 560.00 | 540.00 | 552.00 | 1,128,950 | 0 |
| 05-Jul-2022 | 572.00 | 572.00 | 536.00 | 556.00 | 2,562,400 | 0 |
| 04-Jul-2022 | 592.00 | 600.00 | 552.00 | 552.00 | 6,334,200 | 0 |
| 01-Jul-2022 | 620.00 | 632.00 | 588.00 | 592.00 | 4,607,950 | 0 |
| 30-Jun-2022 | 620.00 | 644.00 | 620.00 | 624.00 | 3,698,000 | 0 |
| 29-Jun-2022 | 632.00 | 636.00 | 620.00 | 620.00 | 1,568,550 | 0 |
| 28-Jun-2022 | 628.00 | 644.00 | 628.00 | 628.00 | 1,744,250 | 0 |
| 27-Jun-2022 | 628.00 | 644.00 | 624.00 | 636.00 | 2,365,050 | 0 |
| 24-Jun-2022 | 616.00 | 636.00 | 588.00 | 628.00 | 3,217,950 | 0 |
| 23-Jun-2022 | 648.00 | 648.00 | 608.00 | 620.00 | 6,288,850 | 0 |
| 22-Jun-2022 | 684.00 | 684.00 | 636.00 | 644.00 | 8,010,050 | 0 |
| 21-Jun-2022 | 684.00 | 688.00 | 652.00 | 676.00 | 3,815,550 | 0 |
| 20-Jun-2022 | 652.00 | 692.00 | 632.00 | 680.00 | 10,769,700 | 0 |
| 17-Jun-2022 | 616.00 | 660.00 | 616.00 | 656.00 | 2,881,800 | 0 |
| 16-Jun-2022 | 620.00 | 672.00 | 620.00 | 652.00 | 5,434,250 | 0 |
| 15-Jun-2022 | 708.00 | 740.00 | 660.00 | 660.00 | 23,699,950 | 0 |
| 14-Jun-2022 | 700.00 | 728.00 | 688.00 | 708.00 | 9,905,150 | 0 |
| 13-Jun-2022 | 820.00 | 820.00 | 736.00 | 736.00 | 28,525,300 | 0 |
| 10-Jun-2022 | 756.00 | 788.00 | 704.00 | 788.00 | 49,456,100 | 0 |
| 09-Jun-2022 | 704.00 | 748.00 | 692.00 | 748.00 | 9,809,200 | 0 |
| 08-Jun-2022 | 712.00 | 740.00 | 708.00 | 708.00 | 11,478,150 | 0 |