| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 212.00 | 224.00 | 212.00 | 218.00 | 1,725,800 | 0 |
| 25-Oct-2022 | 230.00 | 230.00 | 214.00 | 224.00 | 1,335,700 | 0 |
| 24-Oct-2022 | 234.00 | 246.00 | 220.00 | 230.00 | 4,808,800 | 0 |
| 21-Oct-2022 | 208.00 | 228.00 | 208.00 | 228.00 | 1,845,400 | 0 |
| 20-Oct-2022 | 210.00 | 212.00 | 200.00 | 208.00 | 1,119,100 | 0 |
| 19-Oct-2022 | 212.00 | 212.00 | 200.00 | 210.00 | 827,900 | 0 |
| 18-Oct-2022 | 216.00 | 216.00 | 200.00 | 206.00 | 904,800 | 0 |
| 17-Oct-2022 | 226.00 | 226.00 | 206.00 | 208.00 | 1,081,500 | 0 |
| 14-Oct-2022 | 230.00 | 230.00 | 214.00 | 216.00 | 273,800 | 0 |
| 13-Oct-2022 | 230.00 | 230.00 | 214.00 | 220.00 | 443,600 | 0 |
| 12-Oct-2022 | 230.00 | 232.00 | 210.00 | 220.00 | 1,063,200 | 0 |
| 11-Oct-2022 | 228.00 | 234.00 | 220.00 | 222.00 | 835,400 | 0 |
| 10-Oct-2022 | 230.00 | 238.00 | 218.00 | 228.00 | 977,100 | 0 |
| 07-Oct-2022 | 240.00 | 240.00 | 226.00 | 230.00 | 1,358,700 | 0 |
| 06-Oct-2022 | 236.00 | 240.00 | 230.00 | 232.00 | 953,700 | 0 |
| 05-Oct-2022 | 248.00 | 248.00 | 234.00 | 236.00 | 1,218,700 | 0 |
| 04-Oct-2022 | 228.00 | 246.00 | 224.00 | 240.00 | 3,552,700 | 0 |
| 03-Oct-2022 | 232.00 | 232.00 | 220.00 | 228.00 | 1,405,800 | 0 |
| 30-Sep-2022 | 226.00 | 244.00 | 224.00 | 230.00 | 3,284,900 | 0 |
| 29-Sep-2022 | 260.00 | 264.00 | 240.00 | 240.00 | 3,432,400 | 0 |
| 28-Sep-2022 | 252.00 | 266.00 | 252.00 | 258.00 | 1,531,900 | 0 |
| 27-Sep-2022 | 264.00 | 278.00 | 256.00 | 264.00 | 3,385,900 | 0 |
| 26-Sep-2022 | 264.00 | 290.00 | 254.00 | 262.00 | 5,984,800 | 0 |
| 23-Sep-2022 | 270.00 | 284.00 | 252.00 | 264.00 | 10,055,900 | 0 |
| 22-Sep-2022 | 248.00 | 264.00 | 240.00 | 264.00 | 7,844,500 | 0 |
| 21-Sep-2022 | 240.00 | 256.00 | 230.00 | 240.00 | 5,650,200 | 0 |
| 20-Sep-2022 | 246.00 | 270.00 | 246.00 | 246.00 | 9,693,100 | 0 |
| 19-Sep-2022 | 302.00 | 302.00 | 264.00 | 264.00 | 10,190,000 | 0 |
| 16-Sep-2022 | 258.00 | 282.00 | 258.00 | 282.00 | 14,941,700 | 0 |
| 15-Sep-2022 | 246.00 | 258.00 | 244.00 | 258.00 | 3,047,500 | 0 |
| 14-Sep-2022 | 216.00 | 236.00 | 216.00 | 236.00 | 2,498,900 | 0 |
| 13-Sep-2022 | 220.00 | 220.00 | 214.00 | 216.00 | 345,600 | 0 |
| 12-Sep-2022 | 218.00 | 220.00 | 214.00 | 218.00 | 553,300 | 0 |
| 09-Sep-2022 | 220.00 | 222.00 | 214.00 | 216.00 | 1,837,700 | 0 |
| 08-Sep-2022 | 204.00 | 224.00 | 204.00 | 218.00 | 884,400 | 0 |
| 07-Sep-2022 | 208.00 | 224.00 | 208.00 | 216.00 | 367,900 | 0 |
| 06-Sep-2022 | 206.00 | 228.00 | 206.00 | 222.00 | 599,900 | 0 |
| 05-Sep-2022 | 208.00 | 220.00 | 208.00 | 218.00 | 880,800 | 0 |
| 02-Sep-2022 | 204.00 | 226.00 | 204.00 | 220.00 | 598,800 | 0 |
| 01-Sep-2022 | 222.00 | 226.00 | 212.00 | 216.00 | 958,900 | 0 |
| 31-Aug-2022 | 210.00 | 226.00 | 210.00 | 222.00 | 845,000 | 0 |
| 30-Aug-2022 | 218.00 | 236.00 | 218.00 | 222.00 | 1,346,900 | 0 |
| 29-Aug-2022 | 222.00 | 236.00 | 222.00 | 232.00 | 1,054,400 | 0 |
| 26-Aug-2022 | 230.00 | 240.00 | 230.00 | 236.00 | 701,800 | 0 |
| 25-Aug-2022 | 230.00 | 246.00 | 230.00 | 238.00 | 443,500 | 0 |
| 24-Aug-2022 | 224.00 | 244.00 | 224.00 | 238.00 | 1,046,800 | 0 |
| 23-Aug-2022 | 244.00 | 244.00 | 234.00 | 238.00 | 1,300,400 | 0 |
| 22-Aug-2022 | 242.00 | 248.00 | 240.00 | 244.00 | 500,900 | 0 |
| 19-Aug-2022 | 246.00 | 248.00 | 242.00 | 244.00 | 445,000 | 0 |
| 18-Aug-2022 | 242.00 | 254.00 | 240.00 | 244.00 | 1,721,000 | 0 |
| 16-Aug-2022 | 244.00 | 246.00 | 240.00 | 242.00 | 967,900 | 0 |
| 15-Aug-2022 | 250.00 | 254.00 | 240.00 | 244.00 | 1,625,100 | 0 |
| 12-Aug-2022 | 256.00 | 256.00 | 242.00 | 248.00 | 545,900 | 0 |
| 11-Aug-2022 | 240.00 | 254.00 | 240.00 | 252.00 | 1,180,100 | 0 |
| 10-Aug-2022 | 228.00 | 250.00 | 228.00 | 240.00 | 662,400 | 0 |
| 09-Aug-2022 | 240.00 | 254.00 | 240.00 | 244.00 | 2,029,400 | 0 |
| 08-Aug-2022 | 242.00 | 260.00 | 242.00 | 250.00 | 1,668,900 | 0 |
| 05-Aug-2022 | 266.00 | 266.00 | 254.00 | 258.00 | 1,583,100 | 0 |
| 04-Aug-2022 | 268.00 | 270.00 | 260.00 | 264.00 | 1,229,500 | 0 |
| 03-Aug-2022 | 266.00 | 270.00 | 262.00 | 266.00 | 1,422,400 | 0 |
| 02-Aug-2022 | 268.00 | 274.00 | 260.00 | 266.00 | 1,382,200 | 0 |
| 01-Aug-2022 | 266.00 | 274.00 | 260.00 | 268.00 | 2,349,100 | 0 |
| 29-Jul-2022 | 270.00 | 282.00 | 264.00 | 266.00 | 2,260,800 | 0 |
| 28-Jul-2022 | 250.00 | 284.00 | 250.00 | 270.00 | 2,992,000 | 0 |
| 27-Jul-2022 | 288.00 | 288.00 | 266.00 | 266.00 | 7,047,200 | 0 |
| 26-Jul-2022 | 302.00 | 302.00 | 286.00 | 286.00 | 3,241,900 | 0 |
| 25-Jul-2022 | 284.00 | 304.00 | 282.00 | 298.00 | 7,584,800 | 0 |
| 22-Jul-2022 | 280.00 | 296.00 | 272.00 | 282.00 | 4,153,600 | 0 |
| 21-Jul-2022 | 312.00 | 312.00 | 280.00 | 286.00 | 8,686,400 | 0 |
| 20-Jul-2022 | 280.00 | 294.00 | 272.00 | 294.00 | 15,993,700 | 0 |
| 19-Jul-2022 | 244.00 | 268.00 | 230.00 | 268.00 | 11,357,300 | 0 |
| 18-Jul-2022 | 244.00 | 274.00 | 244.00 | 244.00 | 13,841,800 | 0 |
| 15-Jul-2022 | 262.00 | 262.00 | 262.00 | 262.00 | 676,300 | 0 |
| 14-Jul-2022 | 316.00 | 320.00 | 280.00 | 280.00 | 3,998,100 | 0 |
| 13-Jul-2022 | 288.00 | 300.00 | 280.00 | 300.00 | 15,077,700 | 0 |
| 12-Jul-2022 | 270.00 | 274.00 | 262.00 | 274.00 | 4,825,900 | 0 |
| 11-Jul-2022 | 238.00 | 250.00 | 238.00 | 250.00 | 10,927,200 | 0 |
| 08-Jul-2022 | 214.00 | 228.00 | 212.00 | 228.00 | 6,094,800 | 0 |
| 07-Jul-2022 | 208.00 | 208.00 | 193.00 | 208.00 | 8,362,300 | 0 |
| 06-Jul-2022 | 174.00 | 190.00 | 173.00 | 190.00 | 5,325,500 | 0 |
| 05-Jul-2022 | 185.00 | 185.00 | 173.00 | 173.00 | 4,482,100 | 0 |
| 04-Jul-2022 | 200.00 | 200.00 | 186.00 | 186.00 | 2,645,700 | 0 |
| 01-Jul-2022 | 226.00 | 226.00 | 200.00 | 200.00 | 3,286,600 | 0 |
| 30-Jun-2022 | 236.00 | 236.00 | 214.00 | 214.00 | 2,451,800 | 0 |
| 29-Jun-2022 | 228.00 | 236.00 | 216.00 | 222.00 | 3,016,900 | 0 |
| 28-Jun-2022 | 236.00 | 240.00 | 220.00 | 224.00 | 3,286,100 | 0 |
| 27-Jun-2022 | 260.00 | 264.00 | 236.00 | 236.00 | 2,469,900 | 0 |
| 24-Jun-2022 | 254.00 | 256.00 | 246.00 | 252.00 | 2,522,900 | 0 |
| 23-Jun-2022 | 256.00 | 256.00 | 240.00 | 246.00 | 813,300 | 0 |
| 22-Jun-2022 | 246.00 | 250.00 | 234.00 | 244.00 | 1,114,600 | 0 |
| 21-Jun-2022 | 256.00 | 256.00 | 238.00 | 246.00 | 2,733,200 | 0 |
| 20-Jun-2022 | 230.00 | 246.00 | 224.00 | 238.00 | 2,112,200 | 0 |
| 17-Jun-2022 | 254.00 | 256.00 | 228.00 | 230.00 | 2,689,900 | 0 |
| 16-Jun-2022 | 256.00 | 256.00 | 232.00 | 240.00 | 2,242,400 | 0 |
| 15-Jun-2022 | 258.00 | 260.00 | 240.00 | 240.00 | 3,704,700 | 0 |
| 14-Jun-2022 | 248.00 | 274.00 | 248.00 | 256.00 | 2,326,700 | 0 |
| 13-Jun-2022 | 272.00 | 284.00 | 266.00 | 266.00 | 3,307,400 | 0 |
| 10-Jun-2022 | 284.00 | 306.00 | 284.00 | 284.00 | 6,645,500 | 0 |
| 09-Jun-2022 | 294.00 | 296.00 | 274.00 | 284.00 | 7,418,300 | 0 |
| 08-Jun-2022 | 316.00 | 316.00 | 294.00 | 294.00 | 5,844,600 | 0 |