| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 210.00 | 212.00 | 206.00 | 206.00 | 277,000 | 0 |
| 25-Oct-2022 | 210.00 | 214.00 | 208.00 | 210.00 | 353,600 | 0 |
| 24-Oct-2022 | 204.00 | 220.00 | 202.00 | 210.00 | 3,175,100 | 0 |
| 21-Oct-2022 | 200.00 | 210.00 | 199.00 | 204.00 | 1,477,500 | 0 |
| 20-Oct-2022 | 200.00 | 204.00 | 199.00 | 200.00 | 1,307,000 | 0 |
| 19-Oct-2022 | 204.00 | 204.00 | 200.00 | 202.00 | 750,300 | 0 |
| 18-Oct-2022 | 195.00 | 212.00 | 192.00 | 204.00 | 3,667,000 | 0 |
| 17-Oct-2022 | 198.00 | 200.00 | 189.00 | 195.00 | 6,112,900 | 0 |
| 14-Oct-2022 | 206.00 | 206.00 | 198.00 | 198.00 | 2,766,700 | 0 |
| 13-Oct-2022 | 208.00 | 210.00 | 200.00 | 204.00 | 2,444,500 | 0 |
| 12-Oct-2022 | 210.00 | 216.00 | 206.00 | 208.00 | 731,300 | 0 |
| 11-Oct-2022 | 212.00 | 214.00 | 208.00 | 210.00 | 398,800 | 0 |
| 10-Oct-2022 | 212.00 | 212.00 | 210.00 | 210.00 | 429,300 | 0 |
| 07-Oct-2022 | 208.00 | 222.00 | 206.00 | 212.00 | 2,874,500 | 0 |
| 06-Oct-2022 | 212.00 | 212.00 | 206.00 | 210.00 | 691,000 | 0 |
| 05-Oct-2022 | 212.00 | 212.00 | 210.00 | 212.00 | 107,600 | 0 |
| 04-Oct-2022 | 206.00 | 212.00 | 204.00 | 212.00 | 1,055,200 | 0 |
| 03-Oct-2022 | 206.00 | 210.00 | 202.00 | 206.00 | 347,700 | 0 |
| 30-Sep-2022 | 204.00 | 206.00 | 198.00 | 200.00 | 3,045,100 | 0 |
| 29-Sep-2022 | 210.00 | 212.00 | 204.00 | 204.00 | 2,438,800 | 0 |
| 28-Sep-2022 | 214.00 | 218.00 | 212.00 | 212.00 | 537,500 | 0 |
| 27-Sep-2022 | 212.00 | 216.00 | 208.00 | 214.00 | 590,500 | 0 |
| 26-Sep-2022 | 220.00 | 220.00 | 212.00 | 212.00 | 1,039,400 | 0 |
| 23-Sep-2022 | 218.00 | 220.00 | 216.00 | 218.00 | 386,000 | 0 |
| 22-Sep-2022 | 218.00 | 220.00 | 212.00 | 218.00 | 665,300 | 0 |
| 21-Sep-2022 | 220.00 | 222.00 | 214.00 | 218.00 | 1,277,700 | 0 |
| 20-Sep-2022 | 226.00 | 226.00 | 218.00 | 220.00 | 1,667,100 | 0 |
| 19-Sep-2022 | 228.00 | 228.00 | 222.00 | 226.00 | 910,000 | 0 |
| 16-Sep-2022 | 224.00 | 230.00 | 224.00 | 226.00 | 2,022,100 | 0 |
| 15-Sep-2022 | 220.00 | 228.00 | 220.00 | 224.00 | 1,008,300 | 0 |
| 14-Sep-2022 | 222.00 | 222.00 | 220.00 | 222.00 | 572,200 | 0 |
| 13-Sep-2022 | 220.00 | 226.00 | 216.00 | 222.00 | 1,040,100 | 0 |
| 12-Sep-2022 | 226.00 | 226.00 | 218.00 | 220.00 | 2,578,300 | 0 |
| 09-Sep-2022 | 230.00 | 230.00 | 226.00 | 226.00 | 1,153,700 | 0 |
| 08-Sep-2022 | 230.00 | 232.00 | 224.00 | 230.00 | 2,998,800 | 0 |
| 07-Sep-2022 | 232.00 | 232.00 | 228.00 | 230.00 | 1,360,500 | 0 |
| 06-Sep-2022 | 232.00 | 232.00 | 228.00 | 228.00 | 1,526,800 | 0 |
| 05-Sep-2022 | 226.00 | 240.00 | 226.00 | 230.00 | 6,114,600 | 0 |
| 02-Sep-2022 | 230.00 | 232.00 | 226.00 | 226.00 | 1,194,900 | 0 |
| 01-Sep-2022 | 236.00 | 240.00 | 226.00 | 228.00 | 9,884,800 | 0 |
| 31-Aug-2022 | 230.00 | 240.00 | 230.00 | 230.00 | 6,696,700 | 0 |
| 30-Aug-2022 | 228.00 | 238.00 | 224.00 | 230.00 | 9,294,800 | 0 |
| 29-Aug-2022 | 226.00 | 228.00 | 220.00 | 228.00 | 3,280,400 | 0 |
| 26-Aug-2022 | 218.00 | 230.00 | 216.00 | 226.00 | 5,822,300 | 0 |
| 25-Aug-2022 | 218.00 | 222.00 | 212.00 | 218.00 | 6,420,300 | 0 |
| 24-Aug-2022 | 210.00 | 220.00 | 208.00 | 214.00 | 3,377,000 | 0 |
| 23-Aug-2022 | 210.00 | 212.00 | 206.00 | 208.00 | 2,679,000 | 0 |
| 22-Aug-2022 | 212.00 | 216.00 | 208.00 | 210.00 | 3,413,900 | 0 |
| 19-Aug-2022 | 222.00 | 224.00 | 208.00 | 208.00 | 9,742,200 | 0 |
| 18-Aug-2022 | 202.00 | 222.00 | 197.00 | 220.00 | 15,349,000 | 0 |
| 16-Aug-2022 | 200.00 | 206.00 | 194.00 | 204.00 | 15,069,500 | 0 |
| 15-Aug-2022 | 220.00 | 220.00 | 206.00 | 206.00 | 18,724,700 | 0 |
| 12-Aug-2022 | 222.00 | 222.00 | 216.00 | 220.00 | 987,200 | 0 |
| 11-Aug-2022 | 220.00 | 222.00 | 218.00 | 220.00 | 1,917,800 | 0 |
| 10-Aug-2022 | 222.00 | 222.00 | 218.00 | 218.00 | 1,686,900 | 0 |
| 09-Aug-2022 | 222.00 | 224.00 | 216.00 | 222.00 | 3,976,000 | 0 |
| 08-Aug-2022 | 224.00 | 228.00 | 222.00 | 222.00 | 2,625,400 | 0 |
| 05-Aug-2022 | 226.00 | 228.00 | 224.00 | 224.00 | 1,580,600 | 0 |
| 04-Aug-2022 | 226.00 | 228.00 | 222.00 | 226.00 | 1,069,500 | 0 |
| 03-Aug-2022 | 222.00 | 228.00 | 222.00 | 226.00 | 1,305,200 | 0 |
| 02-Aug-2022 | 226.00 | 228.00 | 222.00 | 222.00 | 2,036,700 | 0 |
| 01-Aug-2022 | 222.00 | 228.00 | 220.00 | 226.00 | 2,866,800 | 0 |
| 29-Jul-2022 | 226.00 | 228.00 | 220.00 | 220.00 | 3,668,700 | 0 |
| 28-Jul-2022 | 228.00 | 228.00 | 222.00 | 224.00 | 3,164,200 | 0 |
| 27-Jul-2022 | 238.00 | 240.00 | 224.00 | 226.00 | 9,769,500 | 0 |
| 26-Jul-2022 | 240.00 | 244.00 | 236.00 | 238.00 | 8,507,500 | 0 |
| 25-Jul-2022 | 238.00 | 238.00 | 236.00 | 238.00 | 2,470,500 | 0 |
| 22-Jul-2022 | 236.00 | 242.00 | 234.00 | 236.00 | 5,112,700 | 0 |
| 21-Jul-2022 | 236.00 | 240.00 | 232.00 | 234.00 | 5,297,200 | 0 |
| 20-Jul-2022 | 242.00 | 244.00 | 236.00 | 236.00 | 5,803,600 | 0 |
| 19-Jul-2022 | 246.00 | 248.00 | 236.00 | 240.00 | 7,405,300 | 0 |
| 18-Jul-2022 | 246.00 | 250.00 | 240.00 | 244.00 | 12,541,600 | 0 |
| 15-Jul-2022 | 234.00 | 248.00 | 232.00 | 244.00 | 24,907,300 | 0 |
| 14-Jul-2022 | 236.00 | 240.00 | 232.00 | 232.00 | 7,548,700 | 0 |
| 13-Jul-2022 | 230.00 | 242.00 | 228.00 | 236.00 | 16,038,400 | 0 |
| 12-Jul-2022 | 222.00 | 230.00 | 218.00 | 228.00 | 4,843,300 | 0 |
| 11-Jul-2022 | 224.00 | 224.00 | 216.00 | 222.00 | 1,970,900 | 0 |
| 08-Jul-2022 | 218.00 | 224.00 | 218.00 | 224.00 | 3,821,000 | 0 |
| 07-Jul-2022 | 220.00 | 224.00 | 216.00 | 220.00 | 2,719,200 | 0 |
| 06-Jul-2022 | 218.00 | 222.00 | 214.00 | 216.00 | 2,978,600 | 0 |
| 05-Jul-2022 | 220.00 | 230.00 | 208.00 | 218.00 | 6,854,800 | 0 |
| 04-Jul-2022 | 220.00 | 224.00 | 212.00 | 222.00 | 4,083,500 | 0 |
| 01-Jul-2022 | 228.00 | 232.00 | 220.00 | 220.00 | 19,365,200 | 0 |
| 30-Jun-2022 | 252.00 | 256.00 | 236.00 | 236.00 | 13,192,200 | 0 |
| 29-Jun-2022 | 252.00 | 260.00 | 246.00 | 252.00 | 13,298,100 | 0 |
| 28-Jun-2022 | 242.00 | 252.00 | 234.00 | 252.00 | 15,754,200 | 0 |
| 27-Jun-2022 | 250.00 | 256.00 | 234.00 | 240.00 | 30,237,000 | 0 |
| 24-Jun-2022 | 234.00 | 246.00 | 232.00 | 246.00 | 31,725,000 | 0 |
| 23-Jun-2022 | 226.00 | 236.00 | 224.00 | 230.00 | 6,972,000 | 0 |
| 22-Jun-2022 | 228.00 | 234.00 | 222.00 | 226.00 | 8,021,900 | 0 |
| 21-Jun-2022 | 222.00 | 232.00 | 220.00 | 226.00 | 8,544,000 | 0 |
| 20-Jun-2022 | 220.00 | 224.00 | 216.00 | 220.00 | 3,789,000 | 0 |
| 17-Jun-2022 | 224.00 | 228.00 | 216.00 | 220.00 | 3,386,100 | 0 |
| 16-Jun-2022 | 220.00 | 226.00 | 218.00 | 224.00 | 4,079,200 | 0 |
| 15-Jun-2022 | 220.00 | 222.00 | 208.00 | 218.00 | 15,934,100 | 0 |
| 14-Jun-2022 | 216.00 | 224.00 | 204.00 | 218.00 | 7,963,400 | 0 |
| 13-Jun-2022 | 224.00 | 232.00 | 214.00 | 214.00 | 24,423,600 | 0 |
| 10-Jun-2022 | 222.00 | 224.00 | 218.00 | 218.00 | 3,104,000 | 0 |
| 09-Jun-2022 | 228.00 | 230.00 | 218.00 | 222.00 | 5,436,200 | 0 |
| 08-Jun-2022 | 236.00 | 240.00 | 222.00 | 226.00 | 11,117,600 | 0 |