| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 270.00 | 274.00 | 266.00 | 272.00 | 1,434,800 | 0 |
| 25-Oct-2022 | 270.00 | 274.00 | 268.00 | 268.00 | 1,208,700 | 0 |
| 24-Oct-2022 | 270.00 | 276.00 | 266.00 | 270.00 | 5,158,800 | 0 |
| 21-Oct-2022 | 260.00 | 270.00 | 260.00 | 268.00 | 4,903,700 | 0 |
| 20-Oct-2022 | 260.00 | 264.00 | 250.00 | 260.00 | 2,798,700 | 0 |
| 19-Oct-2022 | 250.00 | 266.00 | 238.00 | 260.00 | 5,473,000 | 0 |
| 18-Oct-2022 | 260.00 | 262.00 | 254.00 | 254.00 | 3,781,800 | 0 |
| 17-Oct-2022 | 270.00 | 270.00 | 256.00 | 258.00 | 6,176,300 | 0 |
| 14-Oct-2022 | 274.00 | 276.00 | 268.00 | 270.00 | 3,557,900 | 0 |
| 13-Oct-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 1,602,300 | 0 |
| 12-Oct-2022 | 276.00 | 280.00 | 270.00 | 270.00 | 4,658,600 | 0 |
| 11-Oct-2022 | 282.00 | 282.00 | 274.00 | 276.00 | 3,646,300 | 0 |
| 10-Oct-2022 | 286.00 | 288.00 | 280.00 | 280.00 | 2,077,000 | 0 |
| 07-Oct-2022 | 286.00 | 290.00 | 282.00 | 286.00 | 2,592,800 | 0 |
| 06-Oct-2022 | 282.00 | 290.00 | 282.00 | 286.00 | 2,714,600 | 0 |
| 05-Oct-2022 | 282.00 | 288.00 | 280.00 | 284.00 | 1,814,600 | 0 |
| 04-Oct-2022 | 278.00 | 284.00 | 278.00 | 282.00 | 4,027,700 | 0 |
| 03-Oct-2022 | 272.00 | 278.00 | 268.00 | 276.00 | 2,833,900 | 0 |
| 30-Sep-2022 | 282.00 | 282.00 | 268.00 | 272.00 | 9,615,600 | 0 |
| 29-Sep-2022 | 288.00 | 290.00 | 280.00 | 282.00 | 6,858,600 | 0 |
| 28-Sep-2022 | 294.00 | 294.00 | 286.00 | 288.00 | 3,591,600 | 0 |
| 27-Sep-2022 | 288.00 | 298.00 | 288.00 | 292.00 | 4,993,300 | 0 |
| 26-Sep-2022 | 298.00 | 300.00 | 288.00 | 290.00 | 5,553,600 | 0 |
| 23-Sep-2022 | 294.00 | 304.00 | 294.00 | 298.00 | 5,367,700 | 0 |
| 22-Sep-2022 | 294.00 | 294.00 | 282.00 | 294.00 | 7,857,100 | 0 |
| 21-Sep-2022 | 304.00 | 312.00 | 292.00 | 294.00 | 22,248,400 | 0 |
| 20-Sep-2022 | 310.00 | 314.00 | 302.00 | 304.00 | 6,768,200 | 0 |
| 19-Sep-2022 | 306.00 | 316.00 | 304.00 | 308.00 | 13,456,900 | 0 |
| 16-Sep-2022 | 308.00 | 312.00 | 304.00 | 306.00 | 7,576,500 | 0 |
| 15-Sep-2022 | 314.00 | 320.00 | 308.00 | 308.00 | 14,306,400 | 0 |
| 14-Sep-2022 | 302.00 | 320.00 | 300.00 | 314.00 | 36,965,300 | 0 |
| 13-Sep-2022 | 296.00 | 312.00 | 296.00 | 306.00 | 28,271,600 | 0 |
| 12-Sep-2022 | 294.00 | 300.00 | 294.00 | 296.00 | 14,101,500 | 0 |
| 09-Sep-2022 | 298.00 | 300.00 | 292.00 | 292.00 | 11,998,700 | 0 |
| 08-Sep-2022 | 300.00 | 304.00 | 296.00 | 298.00 | 7,694,100 | 0 |
| 07-Sep-2022 | 300.00 | 304.00 | 296.00 | 300.00 | 4,890,200 | 0 |
| 06-Sep-2022 | 306.00 | 306.00 | 298.00 | 300.00 | 7,317,300 | 0 |
| 05-Sep-2022 | 296.00 | 308.00 | 296.00 | 302.00 | 11,538,900 | 0 |
| 02-Sep-2022 | 304.00 | 308.00 | 300.00 | 304.00 | 8,257,700 | 0 |
| 01-Sep-2022 | 300.00 | 314.00 | 300.00 | 304.00 | 34,742,000 | 0 |
| 31-Aug-2022 | 286.00 | 308.00 | 284.00 | 300.00 | 72,198,900 | 0 |
| 30-Aug-2022 | 284.00 | 286.00 | 282.00 | 286.00 | 3,902,100 | 0 |
| 29-Aug-2022 | 286.00 | 286.00 | 278.00 | 284.00 | 4,454,900 | 0 |
| 26-Aug-2022 | 280.00 | 286.00 | 278.00 | 286.00 | 7,549,000 | 0 |
| 25-Aug-2022 | 274.00 | 280.00 | 274.00 | 278.00 | 2,196,700 | 0 |
| 24-Aug-2022 | 278.00 | 278.00 | 274.00 | 274.00 | 2,374,900 | 0 |
| 23-Aug-2022 | 282.00 | 282.00 | 270.00 | 274.00 | 5,944,000 | 0 |
| 22-Aug-2022 | 286.00 | 286.00 | 276.00 | 278.00 | 6,932,300 | 0 |
| 19-Aug-2022 | 282.00 | 284.00 | 278.00 | 284.00 | 3,280,800 | 0 |
| 18-Aug-2022 | 284.00 | 286.00 | 278.00 | 282.00 | 9,247,400 | 0 |
| 16-Aug-2022 | 290.00 | 294.00 | 284.00 | 284.00 | 8,089,800 | 0 |
| 15-Aug-2022 | 294.00 | 296.00 | 288.00 | 290.00 | 9,422,500 | 0 |
| 12-Aug-2022 | 278.00 | 292.00 | 276.00 | 292.00 | 23,556,800 | 0 |
| 11-Aug-2022 | 274.00 | 278.00 | 274.00 | 276.00 | 2,067,600 | 0 |
| 10-Aug-2022 | 276.00 | 278.00 | 274.00 | 274.00 | 1,813,500 | 0 |
| 09-Aug-2022 | 276.00 | 278.00 | 274.00 | 276.00 | 3,270,400 | 0 |
| 08-Aug-2022 | 278.00 | 278.00 | 272.00 | 276.00 | 3,725,400 | 0 |
| 05-Aug-2022 | 272.00 | 278.00 | 272.00 | 276.00 | 4,732,400 | 0 |
| 04-Aug-2022 | 270.00 | 272.00 | 268.00 | 272.00 | 3,648,600 | 0 |
| 03-Aug-2022 | 266.00 | 274.00 | 264.00 | 266.00 | 10,266,100 | 0 |
| 02-Aug-2022 | 274.00 | 280.00 | 266.00 | 266.00 | 10,398,300 | 0 |
| 01-Aug-2022 | 280.00 | 284.00 | 270.00 | 272.00 | 15,766,100 | 0 |
| 29-Jul-2022 | 286.00 | 294.00 | 284.00 | 284.00 | 9,544,100 | 0 |
| 28-Jul-2022 | 276.00 | 286.00 | 274.00 | 284.00 | 7,445,900 | 0 |
| 27-Jul-2022 | 278.00 | 282.00 | 276.00 | 276.00 | 3,139,900 | 0 |
| 26-Jul-2022 | 276.00 | 276.00 | 270.00 | 276.00 | 3,020,600 | 0 |
| 25-Jul-2022 | 270.00 | 282.00 | 270.00 | 274.00 | 4,097,200 | 0 |
| 22-Jul-2022 | 272.00 | 278.00 | 270.00 | 278.00 | 3,917,400 | 0 |
| 21-Jul-2022 | 276.00 | 276.00 | 272.00 | 272.00 | 2,227,300 | 0 |
| 20-Jul-2022 | 268.00 | 274.00 | 266.00 | 274.00 | 5,694,700 | 0 |
| 19-Jul-2022 | 264.00 | 266.00 | 264.00 | 266.00 | 3,291,200 | 0 |
| 18-Jul-2022 | 264.00 | 266.00 | 264.00 | 264.00 | 1,178,100 | 0 |
| 15-Jul-2022 | 268.00 | 268.00 | 262.00 | 264.00 | 2,381,100 | 0 |
| 14-Jul-2022 | 270.00 | 270.00 | 262.00 | 266.00 | 2,766,500 | 0 |
| 13-Jul-2022 | 270.00 | 274.00 | 268.00 | 270.00 | 4,558,900 | 0 |
| 12-Jul-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 2,938,100 | 0 |
| 11-Jul-2022 | 272.00 | 276.00 | 266.00 | 270.00 | 3,167,100 | 0 |
| 08-Jul-2022 | 276.00 | 280.00 | 272.00 | 276.00 | 2,791,200 | 0 |
| 07-Jul-2022 | 272.00 | 278.00 | 270.00 | 274.00 | 2,142,100 | 0 |
| 06-Jul-2022 | 274.00 | 276.00 | 268.00 | 272.00 | 3,074,800 | 0 |
| 05-Jul-2022 | 270.00 | 274.00 | 260.00 | 274.00 | 5,586,100 | 0 |
| 04-Jul-2022 | 282.00 | 282.00 | 264.00 | 264.00 | 14,124,900 | 0 |
| 01-Jul-2022 | 292.00 | 292.00 | 278.00 | 282.00 | 7,917,400 | 0 |
| 30-Jun-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 4,718,000 | 0 |
| 29-Jun-2022 | 292.00 | 296.00 | 290.00 | 292.00 | 3,625,200 | 0 |
| 28-Jun-2022 | 294.00 | 298.00 | 292.00 | 292.00 | 2,674,000 | 0 |
| 27-Jun-2022 | 298.00 | 300.00 | 294.00 | 294.00 | 4,026,000 | 0 |
| 24-Jun-2022 | 292.00 | 296.00 | 292.00 | 296.00 | 4,135,500 | 0 |
| 23-Jun-2022 | 296.00 | 296.00 | 290.00 | 292.00 | 4,149,300 | 0 |
| 22-Jun-2022 | 296.00 | 300.00 | 292.00 | 292.00 | 2,262,000 | 0 |
| 21-Jun-2022 | 298.00 | 298.00 | 292.00 | 296.00 | 2,710,900 | 0 |
| 20-Jun-2022 | 296.00 | 296.00 | 290.00 | 296.00 | 3,400,200 | 0 |
| 17-Jun-2022 | 296.00 | 300.00 | 290.00 | 292.00 | 5,956,000 | 0 |
| 16-Jun-2022 | 294.00 | 306.00 | 294.00 | 298.00 | 10,121,800 | 0 |
| 15-Jun-2022 | 290.00 | 298.00 | 290.00 | 292.00 | 9,262,300 | 0 |
| 14-Jun-2022 | 288.00 | 300.00 | 288.00 | 290.00 | 7,033,400 | 0 |
| 13-Jun-2022 | 312.00 | 312.00 | 294.00 | 294.00 | 17,542,600 | 0 |
| 10-Jun-2022 | 322.00 | 322.00 | 310.00 | 312.00 | 7,643,000 | 0 |
| 09-Jun-2022 | 314.00 | 324.00 | 312.00 | 320.00 | 13,147,600 | 0 |
| 08-Jun-2022 | 316.00 | 318.00 | 312.00 | 314.00 | 8,989,600 | 0 |