| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 182.00 | 210.00 | 182.00 | 210.00 | 192,100 | 0 |
| 25-Oct-2022 | 185.00 | 186.00 | 182.00 | 185.00 | 46,300 | 0 |
| 24-Oct-2022 | 187.00 | 187.00 | 181.00 | 186.00 | 36,000 | 0 |
| 21-Oct-2022 | 187.00 | 187.00 | 179.00 | 186.00 | 125,500 | 0 |
| 20-Oct-2022 | 184.00 | 187.00 | 181.00 | 186.00 | 6,700 | 0 |
| 19-Oct-2022 | 178.00 | 179.00 | 177.00 | 179.00 | 38,000 | 0 |
| 18-Oct-2022 | 177.00 | 181.00 | 175.00 | 180.00 | 28,600 | 0 |
| 17-Oct-2022 | 177.00 | 185.00 | 177.00 | 177.00 | 41,000 | 0 |
| 14-Oct-2022 | 184.00 | 184.00 | 177.00 | 177.00 | 62,800 | 0 |
| 13-Oct-2022 | 185.00 | 185.00 | 180.00 | 184.00 | 114,100 | 0 |
| 12-Oct-2022 | 178.00 | 187.00 | 178.00 | 185.00 | 25,900 | 0 |
| 11-Oct-2022 | 184.00 | 184.00 | 178.00 | 178.00 | 13,700 | 0 |
| 10-Oct-2022 | 181.00 | 185.00 | 178.00 | 184.00 | 57,500 | 0 |
| 07-Oct-2022 | 190.00 | 191.00 | 180.00 | 181.00 | 133,800 | 0 |
| 06-Oct-2022 | 187.00 | 195.00 | 185.00 | 190.00 | 11,300 | 0 |
| 05-Oct-2022 | 189.00 | 189.00 | 186.00 | 186.00 | 11,000 | 0 |
| 04-Oct-2022 | 192.00 | 193.00 | 190.00 | 193.00 | 3,900 | 0 |
| 03-Oct-2022 | 186.00 | 194.00 | 184.00 | 192.00 | 37,500 | 0 |
| 30-Sep-2022 | 186.00 | 187.00 | 180.00 | 187.00 | 19,800 | 0 |
| 29-Sep-2022 | 192.00 | 192.00 | 185.00 | 186.00 | 20,800 | 0 |
| 28-Sep-2022 | 192.00 | 192.00 | 190.00 | 190.00 | 4,200 | 0 |
| 27-Sep-2022 | 190.00 | 193.00 | 189.00 | 193.00 | 53,900 | 0 |
| 26-Sep-2022 | 193.00 | 194.00 | 190.00 | 194.00 | 24,300 | 0 |
| 23-Sep-2022 | 194.00 | 199.00 | 190.00 | 193.00 | 4,500 | 0 |
| 22-Sep-2022 | 190.00 | 195.00 | 190.00 | 194.00 | 900 | 0 |
| 21-Sep-2022 | 193.00 | 193.00 | 188.00 | 193.00 | 1,500 | 0 |
| 20-Sep-2022 | 194.00 | 194.00 | 194.00 | 194.00 | 500 | 0 |
| 19-Sep-2022 | 190.00 | 195.00 | 189.00 | 194.00 | 48,400 | 0 |
| 16-Sep-2022 | 195.00 | 195.00 | 195.00 | 195.00 | 0 | 0 |
| 15-Sep-2022 | 195.00 | 195.00 | 190.00 | 195.00 | 1,800 | 0 |
| 14-Sep-2022 | 195.00 | 195.00 | 195.00 | 195.00 | 2,600 | 0 |
| 13-Sep-2022 | 196.00 | 196.00 | 190.00 | 195.00 | 12,100 | 0 |
| 12-Sep-2022 | 196.00 | 196.00 | 185.00 | 196.00 | 11,900 | 0 |
| 09-Sep-2022 | 196.00 | 196.00 | 189.00 | 196.00 | 17,600 | 0 |
| 08-Sep-2022 | 197.00 | 197.00 | 196.00 | 196.00 | 2,700 | 0 |
| 07-Sep-2022 | 198.00 | 198.00 | 196.00 | 197.00 | 5,300 | 0 |
| 06-Sep-2022 | 198.00 | 198.00 | 196.00 | 198.00 | 48,600 | 0 |
| 05-Sep-2022 | 196.00 | 198.00 | 196.00 | 198.00 | 11,400 | 0 |
| 02-Sep-2022 | 196.00 | 198.00 | 196.00 | 198.00 | 33,400 | 0 |
| 01-Sep-2022 | 197.00 | 197.00 | 190.00 | 196.00 | 36,700 | 0 |
| 31-Aug-2022 | 198.00 | 198.00 | 192.00 | 197.00 | 19,700 | 0 |
| 30-Aug-2022 | 199.00 | 199.00 | 188.00 | 198.00 | 141,200 | 0 |
| 29-Aug-2022 | 196.00 | 199.00 | 194.00 | 199.00 | 83,000 | 0 |
| 26-Aug-2022 | 189.00 | 197.00 | 189.00 | 197.00 | 13,700 | 0 |
| 25-Aug-2022 | 199.00 | 199.00 | 185.00 | 189.00 | 53,900 | 0 |
| 24-Aug-2022 | 196.00 | 199.00 | 196.00 | 197.00 | 6,200 | 0 |
| 23-Aug-2022 | 197.00 | 198.00 | 196.00 | 198.00 | 2,700 | 0 |
| 22-Aug-2022 | 199.00 | 199.00 | 197.00 | 197.00 | 4,800 | 0 |
| 19-Aug-2022 | 200.00 | 200.00 | 199.00 | 199.00 | 200 | 0 |
| 18-Aug-2022 | 200.00 | 200.00 | 196.00 | 200.00 | 20,300 | 0 |
| 16-Aug-2022 | 198.00 | 198.00 | 197.00 | 198.00 | 9,700 | 0 |
| 15-Aug-2022 | 197.00 | 200.00 | 197.00 | 198.00 | 6,400 | 0 |
| 12-Aug-2022 | 197.00 | 202.00 | 196.00 | 200.00 | 16,500 | 0 |
| 11-Aug-2022 | 197.00 | 200.00 | 197.00 | 197.00 | 11,000 | 0 |
| 10-Aug-2022 | 198.00 | 200.00 | 198.00 | 198.00 | 4,100 | 0 |
| 09-Aug-2022 | 198.00 | 204.00 | 196.00 | 199.00 | 61,800 | 0 |
| 08-Aug-2022 | 200.00 | 200.00 | 194.00 | 199.00 | 23,900 | 0 |
| 05-Aug-2022 | 200.00 | 200.00 | 199.00 | 200.00 | 28,300 | 0 |
| 04-Aug-2022 | 202.00 | 204.00 | 200.00 | 200.00 | 151,500 | 0 |
| 03-Aug-2022 | 200.00 | 202.00 | 198.00 | 200.00 | 109,400 | 0 |
| 02-Aug-2022 | 198.00 | 202.00 | 197.00 | 200.00 | 8,000 | 0 |
| 01-Aug-2022 | 197.00 | 202.00 | 194.00 | 200.00 | 3,800 | 0 |
| 29-Jul-2022 | 202.00 | 204.00 | 198.00 | 198.00 | 40,900 | 0 |
| 28-Jul-2022 | 202.00 | 204.00 | 199.00 | 204.00 | 9,200 | 0 |
| 27-Jul-2022 | 202.00 | 204.00 | 197.00 | 200.00 | 19,800 | 0 |
| 26-Jul-2022 | 202.00 | 202.00 | 196.00 | 202.00 | 6,400 | 0 |
| 25-Jul-2022 | 199.00 | 204.00 | 199.00 | 200.00 | 1,800 | 0 |
| 22-Jul-2022 | 202.00 | 202.00 | 195.00 | 202.00 | 22,900 | 0 |
| 21-Jul-2022 | 200.00 | 204.00 | 192.00 | 202.00 | 106,400 | 0 |
| 20-Jul-2022 | 206.00 | 206.00 | 200.00 | 206.00 | 7,800 | 0 |
| 19-Jul-2022 | 208.00 | 208.00 | 204.00 | 206.00 | 5,300 | 0 |
| 18-Jul-2022 | 200.00 | 208.00 | 200.00 | 208.00 | 21,800 | 0 |
| 15-Jul-2022 | 208.00 | 208.00 | 199.00 | 200.00 | 48,000 | 0 |
| 14-Jul-2022 | 208.00 | 208.00 | 206.00 | 206.00 | 600 | 0 |
| 13-Jul-2022 | 208.00 | 208.00 | 199.00 | 208.00 | 54,000 | 0 |
| 12-Jul-2022 | 202.00 | 204.00 | 202.00 | 204.00 | 200 | 0 |
| 11-Jul-2022 | 208.00 | 208.00 | 198.00 | 208.00 | 10,700 | 0 |
| 08-Jul-2022 | 204.00 | 206.00 | 196.00 | 206.00 | 12,900 | 0 |
| 07-Jul-2022 | 208.00 | 208.00 | 206.00 | 206.00 | 1,100 | 0 |
| 06-Jul-2022 | 206.00 | 208.00 | 206.00 | 208.00 | 5,100 | 0 |
| 05-Jul-2022 | 196.00 | 206.00 | 195.00 | 206.00 | 55,900 | 0 |
| 04-Jul-2022 | 208.00 | 208.00 | 197.00 | 208.00 | 14,100 | 0 |
| 01-Jul-2022 | 199.00 | 210.00 | 192.00 | 208.00 | 25,000 | 0 |
| 30-Jun-2022 | 204.00 | 210.00 | 200.00 | 200.00 | 30,600 | 0 |
| 29-Jun-2022 | 210.00 | 212.00 | 206.00 | 210.00 | 76,300 | 0 |
| 28-Jun-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 52,500 | 0 |
| 27-Jun-2022 | 208.00 | 214.00 | 204.00 | 212.00 | 82,600 | 0 |
| 24-Jun-2022 | 206.00 | 208.00 | 202.00 | 208.00 | 70,400 | 0 |
| 23-Jun-2022 | 202.00 | 206.00 | 197.00 | 202.00 | 95,100 | 0 |
| 22-Jun-2022 | 202.00 | 206.00 | 198.00 | 202.00 | 38,500 | 0 |
| 21-Jun-2022 | 202.00 | 202.00 | 196.00 | 196.00 | 37,600 | 0 |
| 20-Jun-2022 | 198.00 | 202.00 | 196.00 | 199.00 | 18,600 | 0 |
| 17-Jun-2022 | 204.00 | 208.00 | 198.00 | 198.00 | 99,500 | 0 |
| 16-Jun-2022 | 204.00 | 208.00 | 198.00 | 204.00 | 147,600 | 0 |
| 15-Jun-2022 | 202.00 | 208.00 | 200.00 | 204.00 | 146,400 | 0 |
| 14-Jun-2022 | 202.00 | 210.00 | 195.00 | 202.00 | 233,300 | 0 |
| 13-Jun-2022 | 210.00 | 210.00 | 196.00 | 202.00 | 37,800 | 0 |
| 10-Jun-2022 | 214.00 | 214.00 | 197.00 | 206.00 | 49,100 | 0 |
| 09-Jun-2022 | 197.00 | 212.00 | 195.00 | 206.00 | 612,300 | 0 |
| 08-Jun-2022 | 199.00 | 206.00 | 192.00 | 200.00 | 169,900 | 0 |