| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 46,628,900 | 0 |
| 25-Oct-2022 | 302.00 | 306.00 | 298.00 | 298.00 | 49,333,200 | 0 |
| 24-Oct-2022 | 300.00 | 306.00 | 298.00 | 302.00 | 37,566,100 | 0 |
| 21-Oct-2022 | 298.00 | 306.00 | 296.00 | 298.00 | 68,251,000 | 0 |
| 20-Oct-2022 | 296.00 | 302.00 | 294.00 | 298.00 | 35,774,700 | 0 |
| 19-Oct-2022 | 290.00 | 306.00 | 290.00 | 296.00 | 62,835,900 | 0 |
| 18-Oct-2022 | 286.00 | 294.00 | 284.00 | 290.00 | 33,050,500 | 0 |
| 17-Oct-2022 | 292.00 | 292.00 | 280.00 | 286.00 | 52,967,700 | 0 |
| 14-Oct-2022 | 296.00 | 298.00 | 290.00 | 290.00 | 39,533,900 | 0 |
| 13-Oct-2022 | 304.00 | 304.00 | 290.00 | 292.00 | 48,974,000 | 0 |
| 12-Oct-2022 | 304.00 | 308.00 | 298.00 | 300.00 | 36,459,300 | 0 |
| 11-Oct-2022 | 308.00 | 314.00 | 304.00 | 304.00 | 25,994,100 | 0 |
| 10-Oct-2022 | 312.00 | 312.00 | 302.00 | 306.00 | 38,435,400 | 0 |
| 07-Oct-2022 | 314.00 | 314.00 | 308.00 | 312.00 | 21,147,300 | 0 |
| 06-Oct-2022 | 314.00 | 318.00 | 310.00 | 312.00 | 23,971,300 | 0 |
| 05-Oct-2022 | 312.00 | 318.00 | 308.00 | 314.00 | 44,815,500 | 0 |
| 04-Oct-2022 | 310.00 | 314.00 | 304.00 | 310.00 | 28,932,100 | 0 |
| 03-Oct-2022 | 306.00 | 314.00 | 300.00 | 308.00 | 39,754,900 | 0 |
| 30-Sep-2022 | 310.00 | 312.00 | 296.00 | 306.00 | 122,424,800 | 0 |
| 29-Sep-2022 | 322.00 | 326.00 | 310.00 | 312.00 | 62,988,300 | 0 |
| 28-Sep-2022 | 328.00 | 328.00 | 320.00 | 320.00 | 22,941,500 | 0 |
| 27-Sep-2022 | 324.00 | 330.00 | 320.00 | 328.00 | 45,430,500 | 0 |
| 26-Sep-2022 | 336.00 | 340.00 | 318.00 | 324.00 | 108,571,300 | 0 |
| 23-Sep-2022 | 342.00 | 346.00 | 336.00 | 340.00 | 34,874,900 | 0 |
| 22-Sep-2022 | 332.00 | 344.00 | 332.00 | 342.00 | 51,954,700 | 0 |
| 21-Sep-2022 | 342.00 | 344.00 | 334.00 | 334.00 | 51,039,800 | 0 |
| 20-Sep-2022 | 350.00 | 358.00 | 340.00 | 340.00 | 104,548,800 | 0 |
| 19-Sep-2022 | 358.00 | 360.00 | 350.00 | 350.00 | 73,066,700 | 0 |
| 16-Sep-2022 | 370.00 | 370.00 | 354.00 | 354.00 | 115,433,500 | 0 |
| 15-Sep-2022 | 372.00 | 378.00 | 368.00 | 370.00 | 58,109,900 | 0 |
| 14-Sep-2022 | 370.00 | 380.00 | 370.00 | 372.00 | 56,046,700 | 0 |
| 13-Sep-2022 | 372.00 | 388.00 | 370.00 | 380.00 | 145,884,300 | 0 |
| 12-Sep-2022 | 368.00 | 384.00 | 368.00 | 372.00 | 103,712,100 | 0 |
| 09-Sep-2022 | 370.00 | 376.00 | 368.00 | 368.00 | 60,726,300 | 0 |
| 08-Sep-2022 | 374.00 | 384.00 | 368.00 | 372.00 | 116,793,800 | 0 |
| 07-Sep-2022 | 370.00 | 378.00 | 362.00 | 374.00 | 164,994,600 | 0 |
| 06-Sep-2022 | 362.00 | 374.00 | 360.00 | 368.00 | 111,438,500 | 0 |
| 05-Sep-2022 | 352.00 | 368.00 | 348.00 | 362.00 | 94,878,600 | 0 |
| 02-Sep-2022 | 352.00 | 366.00 | 352.00 | 352.00 | 116,281,000 | 0 |
| 01-Sep-2022 | 360.00 | 360.00 | 346.00 | 352.00 | 162,398,900 | 0 |
| 31-Aug-2022 | 366.00 | 366.00 | 360.00 | 360.00 | 45,316,700 | 0 |
| 30-Aug-2022 | 358.00 | 374.00 | 354.00 | 364.00 | 112,922,900 | 0 |
| 29-Aug-2022 | 360.00 | 362.00 | 346.00 | 358.00 | 63,429,200 | 0 |
| 26-Aug-2022 | 370.00 | 376.00 | 360.00 | 364.00 | 75,151,800 | 0 |
| 25-Aug-2022 | 364.00 | 378.00 | 364.00 | 368.00 | 98,945,800 | 0 |
| 24-Aug-2022 | 362.00 | 374.00 | 360.00 | 364.00 | 80,567,400 | 0 |
| 23-Aug-2022 | 358.00 | 370.00 | 354.00 | 362.00 | 80,518,700 | 0 |
| 22-Aug-2022 | 382.00 | 382.00 | 354.00 | 358.00 | 234,436,800 | 0 |
| 19-Aug-2022 | 396.00 | 396.00 | 380.00 | 380.00 | 145,932,500 | 0 |
| 18-Aug-2022 | 364.00 | 394.00 | 364.00 | 392.00 | 419,376,800 | 0 |
| 16-Aug-2022 | 366.00 | 372.00 | 364.00 | 364.00 | 74,537,100 | 0 |
| 15-Aug-2022 | 374.00 | 382.00 | 366.00 | 366.00 | 124,378,200 | 0 |
| 12-Aug-2022 | 360.00 | 384.00 | 356.00 | 372.00 | 362,287,600 | 0 |
| 11-Aug-2022 | 372.00 | 378.00 | 356.00 | 360.00 | 237,835,000 | 0 |
| 10-Aug-2022 | 362.00 | 384.00 | 362.00 | 372.00 | 229,535,900 | 0 |
| 09-Aug-2022 | 410.00 | 416.00 | 380.00 | 380.00 | 482,506,800 | 0 |
| 08-Aug-2022 | 408.00 | 418.00 | 394.00 | 406.00 | 349,899,200 | 0 |
| 05-Aug-2022 | 414.00 | 426.00 | 394.00 | 400.00 | 409,768,500 | 0 |
| 04-Aug-2022 | 418.00 | 444.00 | 408.00 | 412.00 | 574,462,000 | 0 |
| 03-Aug-2022 | 446.00 | 456.00 | 416.00 | 416.00 | 838,397,200 | 0 |
| 02-Aug-2022 | 400.00 | 454.00 | 394.00 | 446.00 | 1,309,989,300 | 0 |
| 01-Aug-2022 | 412.00 | 470.00 | 386.00 | 398.00 | 1,005,019,300 | 0 |
| 29-Jul-2022 | 340.00 | 410.00 | 330.00 | 406.00 | 1,435,095,100 | 0 |
| 28-Jul-2022 | 282.00 | 352.00 | 282.00 | 330.00 | 964,872,000 | 0 |
| 27-Jul-2022 | 276.00 | 282.00 | 276.00 | 282.00 | 13,128,200 | 0 |
| 26-Jul-2022 | 286.00 | 290.00 | 278.00 | 278.00 | 47,550,900 | 0 |
| 25-Jul-2022 | 290.00 | 292.00 | 286.00 | 286.00 | 18,945,100 | 0 |
| 22-Jul-2022 | 284.00 | 290.00 | 284.00 | 288.00 | 22,694,600 | 0 |
| 21-Jul-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 13,480,400 | 0 |
| 20-Jul-2022 | 282.00 | 288.00 | 282.00 | 286.00 | 23,968,400 | 0 |
| 19-Jul-2022 | 276.00 | 284.00 | 276.00 | 282.00 | 17,467,700 | 0 |
| 18-Jul-2022 | 274.00 | 282.00 | 274.00 | 276.00 | 36,437,500 | 0 |
| 15-Jul-2022 | 276.00 | 280.00 | 274.00 | 274.00 | 27,756,600 | 0 |
| 14-Jul-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 30,236,700 | 0 |
| 13-Jul-2022 | 282.00 | 286.00 | 272.00 | 278.00 | 48,156,100 | 0 |
| 12-Jul-2022 | 290.00 | 292.00 | 280.00 | 282.00 | 45,395,300 | 0 |
| 11-Jul-2022 | 288.00 | 296.00 | 286.00 | 290.00 | 40,810,200 | 0 |
| 08-Jul-2022 | 284.00 | 292.00 | 282.00 | 288.00 | 23,119,000 | 0 |
| 07-Jul-2022 | 280.00 | 286.00 | 280.00 | 284.00 | 16,134,300 | 0 |
| 06-Jul-2022 | 284.00 | 286.00 | 276.00 | 280.00 | 24,711,200 | 0 |
| 05-Jul-2022 | 278.00 | 286.00 | 276.00 | 282.00 | 17,188,700 | 0 |
| 04-Jul-2022 | 284.00 | 288.00 | 270.00 | 276.00 | 63,310,600 | 0 |
| 01-Jul-2022 | 290.00 | 292.00 | 282.00 | 282.00 | 72,038,100 | 0 |
| 30-Jun-2022 | 298.00 | 302.00 | 290.00 | 292.00 | 67,683,900 | 0 |
| 29-Jun-2022 | 292.00 | 310.00 | 290.00 | 296.00 | 191,132,900 | 0 |
| 28-Jun-2022 | 282.00 | 306.00 | 282.00 | 292.00 | 84,295,800 | 0 |
| 27-Jun-2022 | 282.00 | 310.00 | 282.00 | 300.00 | 282,988,700 | 0 |
| 24-Jun-2022 | 278.00 | 284.00 | 278.00 | 282.00 | 18,397,300 | 0 |
| 23-Jun-2022 | 278.00 | 282.00 | 274.00 | 278.00 | 18,049,900 | 0 |
| 22-Jun-2022 | 284.00 | 288.00 | 278.00 | 278.00 | 31,626,700 | 0 |
| 21-Jun-2022 | 276.00 | 284.00 | 276.00 | 284.00 | 38,732,300 | 0 |
| 20-Jun-2022 | 274.00 | 280.00 | 270.00 | 276.00 | 20,679,000 | 0 |
| 17-Jun-2022 | 280.00 | 284.00 | 274.00 | 274.00 | 31,093,800 | 0 |
| 16-Jun-2022 | 284.00 | 290.00 | 280.00 | 280.00 | 34,486,500 | 0 |
| 15-Jun-2022 | 282.00 | 288.00 | 278.00 | 282.00 | 31,873,500 | 0 |
| 14-Jun-2022 | 278.00 | 286.00 | 272.00 | 280.00 | 51,545,900 | 0 |
| 13-Jun-2022 | 286.00 | 286.00 | 274.00 | 280.00 | 72,362,500 | 0 |
| 10-Jun-2022 | 296.00 | 302.00 | 286.00 | 290.00 | 132,141,300 | 0 |
| 09-Jun-2022 | 286.00 | 296.00 | 284.00 | 296.00 | 86,082,000 | 0 |
| 08-Jun-2022 | 284.00 | 302.00 | 282.00 | 286.00 | 180,831,000 | 0 |