| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 314.00 | 322.00 | 310.00 | 314.00 | 54,651,200 | 0 |
| 25-Oct-2022 | 312.00 | 320.00 | 310.00 | 312.00 | 54,866,700 | 0 |
| 24-Oct-2022 | 314.00 | 320.00 | 308.00 | 312.00 | 32,965,700 | 0 |
| 21-Oct-2022 | 314.00 | 328.00 | 306.00 | 312.00 | 62,853,700 | 0 |
| 20-Oct-2022 | 334.00 | 336.00 | 312.00 | 314.00 | 63,947,700 | 0 |
| 19-Oct-2022 | 286.00 | 332.00 | 286.00 | 328.00 | 233,440,300 | 0 |
| 18-Oct-2022 | 298.00 | 306.00 | 274.00 | 286.00 | 74,897,500 | 0 |
| 17-Oct-2022 | 298.00 | 298.00 | 272.00 | 288.00 | 54,362,900 | 0 |
| 14-Oct-2022 | 312.00 | 320.00 | 288.00 | 288.00 | 73,136,300 | 0 |
| 13-Oct-2022 | 300.00 | 322.00 | 300.00 | 302.00 | 67,643,200 | 0 |
| 12-Oct-2022 | 320.00 | 348.00 | 318.00 | 318.00 | 88,360,500 | 0 |
| 11-Oct-2022 | 356.00 | 360.00 | 340.00 | 340.00 | 43,441,800 | 0 |
| 10-Oct-2022 | 390.00 | 392.00 | 364.00 | 364.00 | 26,865,200 | 0 |
| 07-Oct-2022 | 388.00 | 398.00 | 386.00 | 390.00 | 48,349,700 | 0 |
| 06-Oct-2022 | 388.00 | 402.00 | 384.00 | 388.00 | 76,580,100 | 0 |
| 05-Oct-2022 | 378.00 | 406.00 | 376.00 | 388.00 | 62,001,600 | 0 |
| 04-Oct-2022 | 424.00 | 440.00 | 396.00 | 396.00 | 65,498,800 | 0 |
| 03-Oct-2022 | 408.00 | 454.00 | 404.00 | 424.00 | 85,983,200 | 0 |
| 30-Sep-2022 | 460.00 | 460.00 | 434.00 | 434.00 | 9,179,200 | 0 |
| 29-Sep-2022 | 500.00 | 505.00 | 466.00 | 466.00 | 60,994,600 | 0 |
| 28-Sep-2022 | 515.00 | 520.00 | 500.00 | 500.00 | 27,757,700 | 0 |
| 27-Sep-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 25,574,000 | 0 |
| 26-Sep-2022 | 520.00 | 520.00 | 505.00 | 510.00 | 12,240,200 | 0 |
| 23-Sep-2022 | 520.00 | 525.00 | 510.00 | 520.00 | 17,325,300 | 0 |
| 22-Sep-2022 | 510.00 | 520.00 | 505.00 | 520.00 | 25,115,400 | 0 |
| 21-Sep-2022 | 515.00 | 525.00 | 510.00 | 515.00 | 11,156,600 | 0 |
| 20-Sep-2022 | 520.00 | 525.00 | 510.00 | 515.00 | 21,389,400 | 0 |
| 19-Sep-2022 | 525.00 | 525.00 | 510.00 | 510.00 | 22,112,000 | 0 |
| 16-Sep-2022 | 520.00 | 525.00 | 505.00 | 525.00 | 26,965,300 | 0 |
| 15-Sep-2022 | 525.00 | 535.00 | 515.00 | 520.00 | 36,997,700 | 0 |
| 14-Sep-2022 | 545.00 | 545.00 | 525.00 | 525.00 | 42,191,000 | 0 |
| 13-Sep-2022 | 560.00 | 570.00 | 550.00 | 555.00 | 32,964,800 | 0 |
| 12-Sep-2022 | 600.00 | 600.00 | 535.00 | 555.00 | 191,134,900 | 0 |
| 09-Sep-2022 | 535.00 | 540.00 | 520.00 | 530.00 | 21,842,700 | 0 |
| 08-Sep-2022 | 525.00 | 545.00 | 515.00 | 530.00 | 22,027,500 | 0 |
| 07-Sep-2022 | 535.00 | 535.00 | 515.00 | 520.00 | 22,983,400 | 0 |
| 06-Sep-2022 | 515.00 | 540.00 | 505.00 | 535.00 | 37,415,700 | 0 |
| 05-Sep-2022 | 515.00 | 520.00 | 505.00 | 515.00 | 24,099,500 | 0 |
| 02-Sep-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 23,263,200 | 0 |
| 01-Sep-2022 | 525.00 | 525.00 | 510.00 | 515.00 | 21,218,000 | 0 |
| 31-Aug-2022 | 530.00 | 530.00 | 500.00 | 525.00 | 28,044,300 | 0 |
| 30-Aug-2022 | 530.00 | 540.00 | 525.00 | 530.00 | 27,166,700 | 0 |
| 29-Aug-2022 | 550.00 | 550.00 | 525.00 | 530.00 | 27,419,600 | 0 |
| 26-Aug-2022 | 570.00 | 575.00 | 550.00 | 555.00 | 27,980,500 | 0 |
| 25-Aug-2022 | 585.00 | 595.00 | 565.00 | 570.00 | 31,385,100 | 0 |
| 24-Aug-2022 | 560.00 | 590.00 | 560.00 | 585.00 | 60,934,700 | 0 |
| 23-Aug-2022 | 550.00 | 570.00 | 540.00 | 560.00 | 46,334,800 | 0 |
| 22-Aug-2022 | 560.00 | 565.00 | 540.00 | 550.00 | 38,436,600 | 0 |
| 19-Aug-2022 | 565.00 | 575.00 | 555.00 | 560.00 | 35,371,800 | 0 |
| 18-Aug-2022 | 560.00 | 570.00 | 545.00 | 565.00 | 50,426,600 | 0 |
| 16-Aug-2022 | 590.00 | 595.00 | 560.00 | 560.00 | 51,037,300 | 0 |
| 15-Aug-2022 | 600.00 | 640.00 | 585.00 | 590.00 | 106,055,800 | 0 |
| 12-Aug-2022 | 600.00 | 610.00 | 585.00 | 595.00 | 51,151,700 | 0 |
| 11-Aug-2022 | 595.00 | 605.00 | 580.00 | 600.00 | 36,219,400 | 0 |
| 10-Aug-2022 | 600.00 | 600.00 | 570.00 | 590.00 | 30,620,800 | 0 |
| 09-Aug-2022 | 600.00 | 620.00 | 590.00 | 595.00 | 45,776,800 | 0 |
| 08-Aug-2022 | 575.00 | 610.00 | 570.00 | 600.00 | 64,537,400 | 0 |
| 05-Aug-2022 | 590.00 | 610.00 | 565.00 | 570.00 | 62,920,300 | 0 |
| 04-Aug-2022 | 570.00 | 605.00 | 565.00 | 585.00 | 81,420,600 | 0 |
| 03-Aug-2022 | 555.00 | 575.00 | 550.00 | 565.00 | 60,213,300 | 0 |
| 02-Aug-2022 | 575.00 | 580.00 | 550.00 | 555.00 | 26,164,300 | 0 |
| 01-Aug-2022 | 545.00 | 595.00 | 545.00 | 575.00 | 89,722,700 | 0 |
| 29-Jul-2022 | 560.00 | 570.00 | 540.00 | 545.00 | 47,570,800 | 0 |
| 28-Jul-2022 | 550.00 | 565.00 | 545.00 | 550.00 | 60,791,300 | 0 |
| 27-Jul-2022 | 535.00 | 550.00 | 520.00 | 540.00 | 36,641,200 | 0 |
| 26-Jul-2022 | 585.00 | 590.00 | 540.00 | 540.00 | 64,886,000 | 0 |
| 25-Jul-2022 | 610.00 | 620.00 | 580.00 | 580.00 | 45,574,000 | 0 |
| 22-Jul-2022 | 575.00 | 640.00 | 570.00 | 615.00 | 128,838,000 | 0 |
| 21-Jul-2022 | 565.00 | 585.00 | 560.00 | 570.00 | 70,226,000 | 0 |
| 20-Jul-2022 | 555.00 | 575.00 | 555.00 | 560.00 | 61,503,900 | 0 |
| 19-Jul-2022 | 515.00 | 555.00 | 510.00 | 550.00 | 76,633,200 | 0 |
| 18-Jul-2022 | 530.00 | 545.00 | 510.00 | 515.00 | 36,006,100 | 0 |
| 15-Jul-2022 | 540.00 | 545.00 | 510.00 | 530.00 | 19,632,700 | 0 |
| 14-Jul-2022 | 580.00 | 580.00 | 535.00 | 535.00 | 39,403,000 | 0 |
| 13-Jul-2022 | 565.00 | 590.00 | 565.00 | 575.00 | 42,154,100 | 0 |
| 12-Jul-2022 | 560.00 | 580.00 | 550.00 | 565.00 | 42,576,400 | 0 |
| 11-Jul-2022 | 565.00 | 590.00 | 550.00 | 565.00 | 51,446,600 | 0 |
| 08-Jul-2022 | 565.00 | 580.00 | 555.00 | 565.00 | 41,523,200 | 0 |
| 07-Jul-2022 | 530.00 | 560.00 | 505.00 | 555.00 | 51,642,700 | 0 |
| 06-Jul-2022 | 565.00 | 595.00 | 520.00 | 525.00 | 92,721,100 | 0 |
| 05-Jul-2022 | 540.00 | 575.00 | 535.00 | 555.00 | 64,596,100 | 0 |
| 04-Jul-2022 | 535.00 | 565.00 | 505.00 | 535.00 | 46,384,300 | 0 |
| 01-Jul-2022 | 560.00 | 565.00 | 535.00 | 535.00 | 23,393,800 | 0 |
| 30-Jun-2022 | 610.00 | 620.00 | 570.00 | 570.00 | 34,224,100 | 0 |
| 29-Jun-2022 | 610.00 | 625.00 | 595.00 | 610.00 | 24,026,800 | 0 |
| 28-Jun-2022 | 615.00 | 625.00 | 595.00 | 610.00 | 24,881,700 | 0 |
| 27-Jun-2022 | 640.00 | 645.00 | 610.00 | 610.00 | 34,554,300 | 0 |
| 24-Jun-2022 | 630.00 | 660.00 | 615.00 | 630.00 | 64,464,000 | 0 |
| 23-Jun-2022 | 640.00 | 660.00 | 630.00 | 630.00 | 32,754,300 | 0 |
| 22-Jun-2022 | 680.00 | 680.00 | 630.00 | 650.00 | 56,927,200 | 0 |
| 21-Jun-2022 | 595.00 | 675.00 | 590.00 | 670.00 | 178,025,500 | 0 |
| 20-Jun-2022 | 595.00 | 635.00 | 590.00 | 590.00 | 47,863,300 | 0 |
| 17-Jun-2022 | 660.00 | 675.00 | 625.00 | 630.00 | 63,718,500 | 0 |
| 16-Jun-2022 | 660.00 | 705.00 | 650.00 | 660.00 | 91,248,900 | 0 |
| 15-Jun-2022 | 695.00 | 710.00 | 650.00 | 650.00 | 64,245,900 | 0 |
| 14-Jun-2022 | 690.00 | 690.00 | 645.00 | 685.00 | 69,514,900 | 0 |
| 13-Jun-2022 | 740.00 | 740.00 | 690.00 | 690.00 | 47,572,900 | 0 |
| 10-Jun-2022 | 740.00 | 775.00 | 725.00 | 740.00 | 57,573,400 | 0 |
| 09-Jun-2022 | 770.00 | 775.00 | 730.00 | 735.00 | 32,684,800 | 0 |
| 08-Jun-2022 | 755.00 | 770.00 | 730.00 | 765.00 | 72,305,100 | 0 |