| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 280.00 | 280.00 | 274.00 | 276.00 | 450,500 | 0 |
| 25-Oct-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 218,400 | 0 |
| 24-Oct-2022 | 276.00 | 282.00 | 276.00 | 278.00 | 210,000 | 0 |
| 21-Oct-2022 | 278.00 | 278.00 | 274.00 | 276.00 | 214,900 | 0 |
| 20-Oct-2022 | 278.00 | 280.00 | 274.00 | 278.00 | 192,200 | 0 |
| 19-Oct-2022 | 270.00 | 284.00 | 268.00 | 278.00 | 1,053,800 | 0 |
| 18-Oct-2022 | 266.00 | 272.00 | 266.00 | 270.00 | 318,400 | 0 |
| 17-Oct-2022 | 268.00 | 270.00 | 258.00 | 266.00 | 909,500 | 0 |
| 14-Oct-2022 | 268.00 | 270.00 | 264.00 | 270.00 | 742,600 | 0 |
| 13-Oct-2022 | 278.00 | 278.00 | 268.00 | 268.00 | 928,100 | 0 |
| 12-Oct-2022 | 282.00 | 282.00 | 276.00 | 276.00 | 1,099,300 | 0 |
| 11-Oct-2022 | 282.00 | 282.00 | 278.00 | 282.00 | 787,300 | 0 |
| 10-Oct-2022 | 282.00 | 282.00 | 278.00 | 282.00 | 1,092,000 | 0 |
| 07-Oct-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 409,500 | 0 |
| 06-Oct-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 960,700 | 0 |
| 05-Oct-2022 | 284.00 | 286.00 | 280.00 | 284.00 | 727,300 | 0 |
| 04-Oct-2022 | 286.00 | 286.00 | 282.00 | 284.00 | 1,048,200 | 0 |
| 03-Oct-2022 | 284.00 | 286.00 | 282.00 | 286.00 | 345,800 | 0 |
| 30-Sep-2022 | 282.00 | 284.00 | 278.00 | 284.00 | 839,200 | 0 |
| 29-Sep-2022 | 286.00 | 286.00 | 282.00 | 284.00 | 664,200 | 0 |
| 28-Sep-2022 | 286.00 | 286.00 | 284.00 | 284.00 | 470,300 | 0 |
| 27-Sep-2022 | 284.00 | 286.00 | 284.00 | 284.00 | 521,100 | 0 |
| 26-Sep-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 701,100 | 0 |
| 23-Sep-2022 | 286.00 | 286.00 | 284.00 | 284.00 | 199,200 | 0 |
| 22-Sep-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 540,300 | 0 |
| 21-Sep-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 407,800 | 0 |
| 20-Sep-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 818,600 | 0 |
| 19-Sep-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 1,378,600 | 0 |
| 16-Sep-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 1,333,500 | 0 |
| 15-Sep-2022 | 288.00 | 288.00 | 284.00 | 288.00 | 621,600 | 0 |
| 14-Sep-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 1,290,000 | 0 |
| 13-Sep-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 585,700 | 0 |
| 12-Sep-2022 | 286.00 | 288.00 | 280.00 | 286.00 | 3,625,800 | 0 |
| 09-Sep-2022 | 288.00 | 288.00 | 286.00 | 286.00 | 759,600 | 0 |
| 08-Sep-2022 | 290.00 | 290.00 | 284.00 | 286.00 | 1,188,900 | 0 |
| 07-Sep-2022 | 288.00 | 288.00 | 284.00 | 288.00 | 1,072,100 | 0 |
| 06-Sep-2022 | 288.00 | 288.00 | 282.00 | 286.00 | 874,000 | 0 |
| 05-Sep-2022 | 286.00 | 290.00 | 286.00 | 288.00 | 1,055,600 | 0 |
| 02-Sep-2022 | 286.00 | 290.00 | 286.00 | 288.00 | 206,300 | 0 |
| 01-Sep-2022 | 290.00 | 290.00 | 286.00 | 288.00 | 705,500 | 0 |
| 31-Aug-2022 | 286.00 | 290.00 | 284.00 | 288.00 | 880,800 | 0 |
| 30-Aug-2022 | 288.00 | 288.00 | 284.00 | 286.00 | 1,177,700 | 0 |
| 29-Aug-2022 | 292.00 | 292.00 | 286.00 | 288.00 | 608,700 | 0 |
| 26-Aug-2022 | 292.00 | 292.00 | 286.00 | 288.00 | 280,100 | 0 |
| 25-Aug-2022 | 286.00 | 294.00 | 282.00 | 286.00 | 1,267,400 | 0 |
| 24-Aug-2022 | 288.00 | 292.00 | 284.00 | 286.00 | 1,731,600 | 0 |
| 23-Aug-2022 | 286.00 | 288.00 | 280.00 | 288.00 | 1,272,400 | 0 |
| 22-Aug-2022 | 300.00 | 300.00 | 280.00 | 282.00 | 2,719,100 | 0 |
| 19-Aug-2022 | 295.00 | 297.00 | 294.00 | 295.00 | 2,354,500 | 0 |
| 18-Aug-2022 | 294.00 | 295.00 | 292.00 | 295.00 | 1,470,500 | 0 |
| 16-Aug-2022 | 295.00 | 297.00 | 293.00 | 293.00 | 587,500 | 0 |
| 15-Aug-2022 | 294.00 | 297.00 | 292.00 | 295.00 | 1,535,500 | 0 |
| 12-Aug-2022 | 298.00 | 298.00 | 288.00 | 293.00 | 1,878,500 | 0 |
| 11-Aug-2022 | 288.00 | 310.00 | 287.00 | 298.00 | 6,166,500 | 0 |
| 10-Aug-2022 | 285.00 | 287.00 | 283.00 | 287.00 | 808,000 | 0 |
| 09-Aug-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 176,500 | 0 |
| 08-Aug-2022 | 284.00 | 288.00 | 282.00 | 285.00 | 1,341,500 | 0 |
| 05-Aug-2022 | 283.00 | 284.00 | 282.00 | 284.00 | 702,000 | 0 |
| 04-Aug-2022 | 283.00 | 283.00 | 282.00 | 283.00 | 689,000 | 0 |
| 03-Aug-2022 | 283.00 | 283.00 | 280.00 | 283.00 | 853,500 | 0 |
| 02-Aug-2022 | 286.00 | 286.00 | 278.00 | 283.00 | 1,747,000 | 0 |
| 01-Aug-2022 | 289.00 | 289.00 | 287.00 | 288.00 | 1,677,500 | 0 |
| 29-Jul-2022 | 289.00 | 292.00 | 288.00 | 289.00 | 1,257,000 | 0 |
| 28-Jul-2022 | 288.00 | 289.00 | 287.00 | 289.00 | 444,000 | 0 |
| 27-Jul-2022 | 287.00 | 288.00 | 286.00 | 287.00 | 768,000 | 0 |
| 26-Jul-2022 | 287.00 | 287.00 | 285.00 | 287.00 | 291,500 | 0 |
| 25-Jul-2022 | 289.00 | 289.00 | 286.00 | 287.00 | 407,000 | 0 |
| 22-Jul-2022 | 286.00 | 287.00 | 285.00 | 286.00 | 356,500 | 0 |
| 21-Jul-2022 | 286.00 | 286.00 | 283.00 | 286.00 | 1,096,500 | 0 |
| 20-Jul-2022 | 286.00 | 288.00 | 285.00 | 286.00 | 669,500 | 0 |
| 19-Jul-2022 | 285.00 | 287.00 | 285.00 | 286.00 | 368,500 | 0 |
| 18-Jul-2022 | 284.00 | 285.00 | 284.00 | 285.00 | 690,500 | 0 |
| 15-Jul-2022 | 284.00 | 284.00 | 283.00 | 283.00 | 67,000 | 0 |
| 14-Jul-2022 | 284.00 | 284.00 | 283.00 | 284.00 | 132,000 | 0 |
| 13-Jul-2022 | 283.00 | 284.00 | 283.00 | 284.00 | 122,000 | 0 |
| 12-Jul-2022 | 285.00 | 285.00 | 283.00 | 283.00 | 125,500 | 0 |
| 11-Jul-2022 | 285.00 | 285.00 | 284.00 | 284.00 | 144,000 | 0 |
| 08-Jul-2022 | 285.00 | 285.00 | 284.00 | 284.00 | 453,500 | 0 |
| 07-Jul-2022 | 283.00 | 285.00 | 282.00 | 284.00 | 374,500 | 0 |
| 06-Jul-2022 | 283.00 | 284.00 | 281.00 | 283.00 | 551,000 | 0 |
| 05-Jul-2022 | 283.00 | 283.00 | 281.00 | 283.00 | 410,000 | 0 |
| 04-Jul-2022 | 284.00 | 284.00 | 279.00 | 281.00 | 1,503,500 | 0 |
| 01-Jul-2022 | 283.00 | 284.00 | 283.00 | 283.00 | 477,000 | 0 |
| 30-Jun-2022 | 284.00 | 284.00 | 283.00 | 284.00 | 518,000 | 0 |
| 29-Jun-2022 | 284.00 | 284.00 | 283.00 | 284.00 | 188,500 | 0 |
| 28-Jun-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 264,500 | 0 |
| 27-Jun-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 574,500 | 0 |
| 24-Jun-2022 | 283.00 | 284.00 | 283.00 | 284.00 | 451,000 | 0 |
| 23-Jun-2022 | 285.00 | 285.00 | 281.00 | 283.00 | 884,500 | 0 |
| 22-Jun-2022 | 284.00 | 284.00 | 283.00 | 283.00 | 159,000 | 0 |
| 21-Jun-2022 | 282.00 | 284.00 | 282.00 | 284.00 | 292,500 | 0 |
| 20-Jun-2022 | 283.00 | 284.00 | 282.00 | 283.00 | 466,500 | 0 |
| 17-Jun-2022 | 284.00 | 285.00 | 282.00 | 283.00 | 594,500 | 0 |
| 16-Jun-2022 | 284.00 | 285.00 | 282.00 | 284.00 | 618,000 | 0 |
| 15-Jun-2022 | 284.00 | 285.00 | 283.00 | 283.00 | 354,500 | 0 |
| 14-Jun-2022 | 283.00 | 285.00 | 283.00 | 285.00 | 716,000 | 0 |
| 13-Jun-2022 | 284.00 | 284.00 | 281.00 | 282.00 | 903,500 | 0 |
| 10-Jun-2022 | 284.00 | 284.00 | 282.00 | 283.00 | 375,500 | 0 |
| 09-Jun-2022 | 283.00 | 284.00 | 283.00 | 284.00 | 339,500 | 0 |
| 08-Jun-2022 | 282.00 | 284.00 | 282.00 | 283.00 | 634,000 | 0 |