| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 187.00 | 190.00 | 181.00 | 190.00 | 11,200 | 0 |
| 25-Oct-2022 | 190.00 | 191.00 | 178.00 | 190.00 | 60,400 | 0 |
| 24-Oct-2022 | 191.00 | 191.00 | 184.00 | 190.00 | 15,200 | 0 |
| 21-Oct-2022 | 196.00 | 196.00 | 184.00 | 190.00 | 83,500 | 0 |
| 20-Oct-2022 | 200.00 | 202.00 | 193.00 | 197.00 | 17,500 | 0 |
| 19-Oct-2022 | 198.00 | 198.00 | 197.00 | 197.00 | 3,000 | 0 |
| 18-Oct-2022 | 189.00 | 199.00 | 184.00 | 199.00 | 46,500 | 0 |
| 17-Oct-2022 | 188.00 | 197.00 | 187.00 | 197.00 | 12,200 | 0 |
| 14-Oct-2022 | 198.00 | 198.00 | 189.00 | 196.00 | 13,300 | 0 |
| 13-Oct-2022 | 197.00 | 198.00 | 196.00 | 197.00 | 52,500 | 0 |
| 12-Oct-2022 | 197.00 | 197.00 | 184.00 | 197.00 | 90,900 | 0 |
| 11-Oct-2022 | 200.00 | 212.00 | 193.00 | 197.00 | 692,700 | 0 |
| 10-Oct-2022 | 200.00 | 236.00 | 192.00 | 198.00 | 1,519,200 | 0 |
| 07-Oct-2022 | 197.00 | 204.00 | 197.00 | 198.00 | 48,100 | 0 |
| 06-Oct-2022 | 195.00 | 200.00 | 193.00 | 197.00 | 230,900 | 0 |
| 05-Oct-2022 | 199.00 | 199.00 | 195.00 | 198.00 | 800 | 0 |
| 04-Oct-2022 | 197.00 | 197.00 | 197.00 | 197.00 | 2,200 | 0 |
| 03-Oct-2022 | 198.00 | 199.00 | 195.00 | 198.00 | 22,900 | 0 |
| 30-Sep-2022 | 200.00 | 200.00 | 192.00 | 197.00 | 31,900 | 0 |
| 29-Sep-2022 | 196.00 | 200.00 | 186.00 | 200.00 | 96,300 | 0 |
| 28-Sep-2022 | 200.00 | 200.00 | 195.00 | 199.00 | 5,500 | 0 |
| 27-Sep-2022 | 195.00 | 200.00 | 195.00 | 199.00 | 8,600 | 0 |
| 26-Sep-2022 | 197.00 | 202.00 | 195.00 | 198.00 | 16,900 | 0 |
| 23-Sep-2022 | 197.00 | 197.00 | 197.00 | 197.00 | 0 | 0 |
| 22-Sep-2022 | 196.00 | 197.00 | 195.00 | 197.00 | 10,000 | 0 |
| 21-Sep-2022 | 200.00 | 206.00 | 196.00 | 197.00 | 17,800 | 0 |
| 20-Sep-2022 | 200.00 | 200.00 | 193.00 | 200.00 | 7,200 | 0 |
| 19-Sep-2022 | 198.00 | 206.00 | 191.00 | 195.00 | 42,400 | 0 |
| 16-Sep-2022 | 197.00 | 197.00 | 194.00 | 196.00 | 2,100 | 0 |
| 15-Sep-2022 | 197.00 | 200.00 | 193.00 | 199.00 | 39,900 | 0 |
| 14-Sep-2022 | 197.00 | 197.00 | 195.00 | 197.00 | 24,900 | 0 |
| 13-Sep-2022 | 197.00 | 197.00 | 193.00 | 197.00 | 7,500 | 0 |
| 12-Sep-2022 | 197.00 | 199.00 | 190.00 | 196.00 | 38,200 | 0 |
| 09-Sep-2022 | 188.00 | 196.00 | 187.00 | 196.00 | 21,000 | 0 |
| 08-Sep-2022 | 197.00 | 198.00 | 190.00 | 197.00 | 37,400 | 0 |
| 07-Sep-2022 | 196.00 | 197.00 | 196.00 | 197.00 | 23,000 | 0 |
| 06-Sep-2022 | 197.00 | 197.00 | 188.00 | 197.00 | 12,000 | 0 |
| 05-Sep-2022 | 196.00 | 197.00 | 194.00 | 197.00 | 3,500 | 0 |
| 02-Sep-2022 | 197.00 | 197.00 | 194.00 | 197.00 | 33,400 | 0 |
| 01-Sep-2022 | 199.00 | 199.00 | 191.00 | 198.00 | 3,800 | 0 |
| 31-Aug-2022 | 199.00 | 199.00 | 191.00 | 198.00 | 3,400 | 0 |
| 30-Aug-2022 | 199.00 | 199.00 | 193.00 | 198.00 | 34,500 | 0 |
| 29-Aug-2022 | 199.00 | 199.00 | 195.00 | 195.00 | 10,500 | 0 |
| 26-Aug-2022 | 206.00 | 216.00 | 194.00 | 199.00 | 273,200 | 0 |
| 25-Aug-2022 | 198.00 | 198.00 | 197.00 | 197.00 | 900 | 0 |
| 24-Aug-2022 | 198.00 | 204.00 | 195.00 | 199.00 | 20,300 | 0 |
| 23-Aug-2022 | 197.00 | 198.00 | 194.00 | 196.00 | 9,700 | 0 |
| 22-Aug-2022 | 199.00 | 200.00 | 194.00 | 198.00 | 12,700 | 0 |
| 19-Aug-2022 | 197.00 | 199.00 | 195.00 | 198.00 | 2,900 | 0 |
| 18-Aug-2022 | 199.00 | 199.00 | 195.00 | 199.00 | 54,300 | 0 |
| 16-Aug-2022 | 200.00 | 202.00 | 198.00 | 199.00 | 25,700 | 0 |
| 15-Aug-2022 | 200.00 | 204.00 | 199.00 | 200.00 | 38,700 | 0 |
| 12-Aug-2022 | 200.00 | 204.00 | 199.00 | 202.00 | 61,400 | 0 |
| 11-Aug-2022 | 202.00 | 206.00 | 198.00 | 198.00 | 30,100 | 0 |
| 10-Aug-2022 | 202.00 | 206.00 | 196.00 | 202.00 | 5,900 | 0 |
| 09-Aug-2022 | 204.00 | 206.00 | 196.00 | 204.00 | 58,600 | 0 |
| 08-Aug-2022 | 200.00 | 208.00 | 200.00 | 206.00 | 28,700 | 0 |
| 05-Aug-2022 | 202.00 | 220.00 | 200.00 | 206.00 | 103,700 | 0 |
| 04-Aug-2022 | 206.00 | 208.00 | 199.00 | 202.00 | 44,500 | 0 |
| 03-Aug-2022 | 206.00 | 208.00 | 202.00 | 202.00 | 38,700 | 0 |
| 02-Aug-2022 | 208.00 | 208.00 | 202.00 | 208.00 | 34,000 | 0 |
| 01-Aug-2022 | 212.00 | 212.00 | 204.00 | 208.00 | 154,900 | 0 |
| 29-Jul-2022 | 210.00 | 220.00 | 206.00 | 210.00 | 115,000 | 0 |
| 28-Jul-2022 | 208.00 | 210.00 | 206.00 | 210.00 | 70,700 | 0 |
| 27-Jul-2022 | 216.00 | 216.00 | 206.00 | 210.00 | 42,900 | 0 |
| 26-Jul-2022 | 216.00 | 216.00 | 206.00 | 210.00 | 31,200 | 0 |
| 25-Jul-2022 | 216.00 | 222.00 | 202.00 | 210.00 | 109,300 | 0 |
| 22-Jul-2022 | 212.00 | 214.00 | 206.00 | 208.00 | 219,300 | 0 |
| 21-Jul-2022 | 214.00 | 220.00 | 206.00 | 216.00 | 121,300 | 0 |
| 20-Jul-2022 | 208.00 | 218.00 | 208.00 | 214.00 | 52,200 | 0 |
| 19-Jul-2022 | 220.00 | 222.00 | 206.00 | 218.00 | 195,000 | 0 |
| 18-Jul-2022 | 206.00 | 228.00 | 204.00 | 218.00 | 415,700 | 0 |
| 15-Jul-2022 | 214.00 | 214.00 | 200.00 | 204.00 | 164,600 | 0 |
| 14-Jul-2022 | 216.00 | 218.00 | 212.00 | 214.00 | 786,300 | 0 |
| 13-Jul-2022 | 224.00 | 226.00 | 216.00 | 226.00 | 341,200 | 0 |
| 12-Jul-2022 | 220.00 | 240.00 | 212.00 | 224.00 | 1,051,500 | 0 |
| 11-Jul-2022 | 226.00 | 228.00 | 220.00 | 220.00 | 183,000 | 0 |
| 08-Jul-2022 | 214.00 | 232.00 | 214.00 | 224.00 | 826,600 | 0 |
| 07-Jul-2022 | 226.00 | 232.00 | 226.00 | 226.00 | 1,349,100 | 0 |
| 06-Jul-2022 | 260.00 | 268.00 | 242.00 | 242.00 | 813,500 | 0 |
| 05-Jul-2022 | 224.00 | 300.00 | 224.00 | 260.00 | 6,440,600 | 0 |
| 04-Jul-2022 | 280.00 | 280.00 | 240.00 | 240.00 | 609,200 | 0 |
| 01-Jul-2022 | 208.00 | 256.00 | 206.00 | 256.00 | 3,033,100 | 0 |
| 30-Jun-2022 | 208.00 | 210.00 | 200.00 | 206.00 | 38,900 | 0 |
| 29-Jun-2022 | 212.00 | 212.00 | 199.00 | 208.00 | 51,100 | 0 |
| 28-Jun-2022 | 210.00 | 216.00 | 202.00 | 204.00 | 33,700 | 0 |
| 27-Jun-2022 | 218.00 | 228.00 | 206.00 | 210.00 | 148,300 | 0 |
| 24-Jun-2022 | 226.00 | 230.00 | 214.00 | 220.00 | 117,700 | 0 |
| 23-Jun-2022 | 238.00 | 238.00 | 218.00 | 228.00 | 21,300 | 0 |
| 22-Jun-2022 | 228.00 | 256.00 | 228.00 | 232.00 | 183,600 | 0 |
| 21-Jun-2022 | 218.00 | 234.00 | 218.00 | 222.00 | 27,000 | 0 |
| 20-Jun-2022 | 204.00 | 248.00 | 204.00 | 218.00 | 65,200 | 0 |
| 17-Jun-2022 | 228.00 | 228.00 | 214.00 | 216.00 | 66,600 | 0 |
| 16-Jun-2022 | 240.00 | 240.00 | 228.00 | 230.00 | 29,900 | 0 |
| 15-Jun-2022 | 236.00 | 242.00 | 220.00 | 240.00 | 32,100 | 0 |
| 14-Jun-2022 | 246.00 | 252.00 | 232.00 | 236.00 | 46,800 | 0 |
| 13-Jun-2022 | 240.00 | 248.00 | 234.00 | 238.00 | 19,600 | 0 |
| 10-Jun-2022 | 236.00 | 254.00 | 234.00 | 234.00 | 28,600 | 0 |
| 09-Jun-2022 | 246.00 | 246.00 | 236.00 | 240.00 | 369,200 | 0 |
| 08-Jun-2022 | 252.00 | 260.00 | 246.00 | 248.00 | 59,500 | 0 |