| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 254.00 | 260.00 | 246.00 | 252.00 | 3,167,900 | 0 |
| 25-Oct-2022 | 252.00 | 258.00 | 250.00 | 252.00 | 1,001,600 | 0 |
| 24-Oct-2022 | 256.00 | 262.00 | 252.00 | 252.00 | 1,500,900 | 0 |
| 21-Oct-2022 | 258.00 | 262.00 | 256.00 | 256.00 | 1,099,100 | 0 |
| 20-Oct-2022 | 254.00 | 260.00 | 252.00 | 256.00 | 876,900 | 0 |
| 19-Oct-2022 | 258.00 | 260.00 | 252.00 | 254.00 | 524,900 | 0 |
| 18-Oct-2022 | 232.00 | 270.00 | 232.00 | 258.00 | 1,507,900 | 0 |
| 17-Oct-2022 | 256.00 | 256.00 | 246.00 | 248.00 | 2,513,400 | 0 |
| 14-Oct-2022 | 258.00 | 264.00 | 256.00 | 256.00 | 2,656,800 | 0 |
| 13-Oct-2022 | 266.00 | 270.00 | 258.00 | 258.00 | 1,315,600 | 0 |
| 12-Oct-2022 | 266.00 | 276.00 | 262.00 | 266.00 | 1,171,200 | 0 |
| 11-Oct-2022 | 280.00 | 280.00 | 268.00 | 270.00 | 2,662,600 | 0 |
| 10-Oct-2022 | 290.00 | 290.00 | 278.00 | 278.00 | 3,778,000 | 0 |
| 07-Oct-2022 | 266.00 | 298.00 | 258.00 | 298.00 | 6,971,700 | 0 |
| 06-Oct-2022 | 266.00 | 274.00 | 266.00 | 266.00 | 2,853,200 | 0 |
| 05-Oct-2022 | 270.00 | 274.00 | 264.00 | 266.00 | 1,973,100 | 0 |
| 04-Oct-2022 | 262.00 | 276.00 | 262.00 | 270.00 | 3,046,100 | 0 |
| 03-Oct-2022 | 270.00 | 276.00 | 260.00 | 262.00 | 2,378,100 | 0 |
| 30-Sep-2022 | 272.00 | 278.00 | 260.00 | 270.00 | 2,354,200 | 0 |
| 29-Sep-2022 | 288.00 | 298.00 | 270.00 | 274.00 | 9,134,400 | 0 |
| 28-Sep-2022 | 296.00 | 318.00 | 286.00 | 286.00 | 25,128,900 | 0 |
| 27-Sep-2022 | 282.00 | 306.00 | 280.00 | 294.00 | 7,295,800 | 0 |
| 26-Sep-2022 | 298.00 | 298.00 | 278.00 | 282.00 | 5,874,100 | 0 |
| 23-Sep-2022 | 294.00 | 300.00 | 294.00 | 298.00 | 517,800 | 0 |
| 22-Sep-2022 | 296.00 | 298.00 | 288.00 | 294.00 | 1,913,600 | 0 |
| 21-Sep-2022 | 306.00 | 308.00 | 296.00 | 296.00 | 3,004,100 | 0 |
| 20-Sep-2022 | 310.00 | 314.00 | 300.00 | 304.00 | 4,787,700 | 0 |
| 19-Sep-2022 | 312.00 | 314.00 | 308.00 | 310.00 | 2,085,900 | 0 |
| 16-Sep-2022 | 322.00 | 324.00 | 302.00 | 312.00 | 7,247,400 | 0 |
| 15-Sep-2022 | 312.00 | 322.00 | 312.00 | 320.00 | 6,868,100 | 0 |
| 14-Sep-2022 | 310.00 | 320.00 | 306.00 | 312.00 | 8,215,400 | 0 |
| 13-Sep-2022 | 316.00 | 318.00 | 310.00 | 310.00 | 2,316,500 | 0 |
| 12-Sep-2022 | 312.00 | 318.00 | 310.00 | 314.00 | 1,043,900 | 0 |
| 09-Sep-2022 | 316.00 | 316.00 | 312.00 | 312.00 | 1,212,800 | 0 |
| 08-Sep-2022 | 316.00 | 320.00 | 312.00 | 316.00 | 1,578,300 | 0 |
| 07-Sep-2022 | 320.00 | 322.00 | 316.00 | 316.00 | 2,043,200 | 0 |
| 06-Sep-2022 | 326.00 | 326.00 | 320.00 | 320.00 | 2,241,600 | 0 |
| 05-Sep-2022 | 324.00 | 330.00 | 322.00 | 324.00 | 1,995,000 | 0 |
| 02-Sep-2022 | 316.00 | 328.00 | 316.00 | 324.00 | 5,216,500 | 0 |
| 01-Sep-2022 | 312.00 | 318.00 | 306.00 | 316.00 | 1,768,500 | 0 |
| 31-Aug-2022 | 314.00 | 314.00 | 310.00 | 312.00 | 878,300 | 0 |
| 30-Aug-2022 | 312.00 | 318.00 | 312.00 | 314.00 | 1,097,400 | 0 |
| 29-Aug-2022 | 314.00 | 316.00 | 312.00 | 312.00 | 706,000 | 0 |
| 26-Aug-2022 | 318.00 | 318.00 | 312.00 | 314.00 | 1,812,100 | 0 |
| 25-Aug-2022 | 324.00 | 324.00 | 314.00 | 316.00 | 2,999,300 | 0 |
| 24-Aug-2022 | 326.00 | 326.00 | 322.00 | 324.00 | 1,013,300 | 0 |
| 23-Aug-2022 | 322.00 | 326.00 | 322.00 | 326.00 | 916,700 | 0 |
| 22-Aug-2022 | 336.00 | 336.00 | 318.00 | 322.00 | 1,595,400 | 0 |
| 19-Aug-2022 | 332.00 | 334.00 | 320.00 | 326.00 | 6,739,000 | 0 |
| 18-Aug-2022 | 334.00 | 336.00 | 332.00 | 332.00 | 1,018,500 | 0 |
| 16-Aug-2022 | 338.00 | 342.00 | 332.00 | 332.00 | 1,518,200 | 0 |
| 15-Aug-2022 | 338.00 | 346.00 | 336.00 | 338.00 | 5,430,500 | 0 |
| 12-Aug-2022 | 336.00 | 336.00 | 332.00 | 334.00 | 1,260,800 | 0 |
| 11-Aug-2022 | 332.00 | 338.00 | 330.00 | 336.00 | 2,274,400 | 0 |
| 10-Aug-2022 | 338.00 | 340.00 | 324.00 | 332.00 | 9,506,100 | 0 |
| 09-Aug-2022 | 342.00 | 342.00 | 336.00 | 338.00 | 1,114,800 | 0 |
| 08-Aug-2022 | 338.00 | 344.00 | 338.00 | 340.00 | 911,600 | 0 |
| 05-Aug-2022 | 344.00 | 344.00 | 338.00 | 338.00 | 2,485,900 | 0 |
| 04-Aug-2022 | 352.00 | 354.00 | 340.00 | 340.00 | 3,878,700 | 0 |
| 03-Aug-2022 | 348.00 | 360.00 | 346.00 | 352.00 | 6,163,600 | 0 |
| 02-Aug-2022 | 340.00 | 350.00 | 338.00 | 344.00 | 4,492,300 | 0 |
| 01-Aug-2022 | 336.00 | 344.00 | 332.00 | 340.00 | 1,780,800 | 0 |
| 29-Jul-2022 | 344.00 | 356.00 | 328.00 | 332.00 | 8,617,100 | 0 |
| 28-Jul-2022 | 348.00 | 356.00 | 336.00 | 342.00 | 5,794,000 | 0 |
| 27-Jul-2022 | 348.00 | 354.00 | 346.00 | 346.00 | 908,500 | 0 |
| 26-Jul-2022 | 354.00 | 358.00 | 344.00 | 348.00 | 2,917,400 | 0 |
| 25-Jul-2022 | 358.00 | 360.00 | 352.00 | 354.00 | 2,626,500 | 0 |
| 22-Jul-2022 | 376.00 | 376.00 | 358.00 | 358.00 | 3,890,800 | 0 |
| 21-Jul-2022 | 356.00 | 380.00 | 354.00 | 370.00 | 7,063,100 | 0 |
| 20-Jul-2022 | 366.00 | 366.00 | 350.00 | 356.00 | 4,242,800 | 0 |
| 19-Jul-2022 | 352.00 | 364.00 | 348.00 | 364.00 | 2,700,100 | 0 |
| 18-Jul-2022 | 356.00 | 364.00 | 352.00 | 356.00 | 2,118,400 | 0 |
| 15-Jul-2022 | 350.00 | 360.00 | 342.00 | 360.00 | 3,563,700 | 0 |
| 14-Jul-2022 | 350.00 | 350.00 | 330.00 | 350.00 | 2,147,900 | 0 |
| 13-Jul-2022 | 332.00 | 350.00 | 328.00 | 350.00 | 3,159,000 | 0 |
| 12-Jul-2022 | 332.00 | 340.00 | 328.00 | 332.00 | 1,482,000 | 0 |
| 11-Jul-2022 | 330.00 | 338.00 | 328.00 | 336.00 | 945,000 | 0 |
| 08-Jul-2022 | 328.00 | 336.00 | 328.00 | 330.00 | 1,629,200 | 0 |
| 07-Jul-2022 | 340.00 | 342.00 | 324.00 | 328.00 | 3,496,700 | 0 |
| 06-Jul-2022 | 340.00 | 352.00 | 334.00 | 336.00 | 4,199,800 | 0 |
| 05-Jul-2022 | 342.00 | 342.00 | 336.00 | 338.00 | 2,564,900 | 0 |
| 04-Jul-2022 | 358.00 | 360.00 | 334.00 | 342.00 | 3,979,600 | 0 |
| 01-Jul-2022 | 374.00 | 384.00 | 352.00 | 358.00 | 8,425,000 | 0 |
| 30-Jun-2022 | 346.00 | 386.00 | 344.00 | 372.00 | 21,258,600 | 0 |
| 29-Jun-2022 | 346.00 | 348.00 | 340.00 | 346.00 | 542,600 | 0 |
| 28-Jun-2022 | 346.00 | 348.00 | 344.00 | 344.00 | 699,100 | 0 |
| 27-Jun-2022 | 340.00 | 348.00 | 338.00 | 346.00 | 858,600 | 0 |
| 24-Jun-2022 | 342.00 | 342.00 | 334.00 | 340.00 | 2,539,700 | 0 |
| 23-Jun-2022 | 352.00 | 354.00 | 338.00 | 340.00 | 1,877,000 | 0 |
| 22-Jun-2022 | 362.00 | 362.00 | 346.00 | 352.00 | 1,001,800 | 0 |
| 21-Jun-2022 | 338.00 | 364.00 | 338.00 | 360.00 | 3,090,000 | 0 |
| 20-Jun-2022 | 340.00 | 344.00 | 334.00 | 338.00 | 282,400 | 0 |
| 17-Jun-2022 | 342.00 | 344.00 | 332.00 | 340.00 | 1,050,400 | 0 |
| 16-Jun-2022 | 340.00 | 354.00 | 340.00 | 346.00 | 1,306,600 | 0 |
| 15-Jun-2022 | 344.00 | 344.00 | 338.00 | 340.00 | 1,945,200 | 0 |
| 14-Jun-2022 | 346.00 | 346.00 | 336.00 | 344.00 | 1,305,800 | 0 |
| 13-Jun-2022 | 360.00 | 360.00 | 336.00 | 346.00 | 4,048,400 | 0 |
| 10-Jun-2022 | 366.00 | 366.00 | 358.00 | 360.00 | 1,311,400 | 0 |
| 09-Jun-2022 | 372.00 | 382.00 | 364.00 | 366.00 | 916,800 | 0 |
| 08-Jun-2022 | 368.00 | 380.00 | 358.00 | 372.00 | 1,967,600 | 0 |