| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 310.00 | 314.00 | 304.00 | 314.00 | 321,400 | 0 |
| 25-Oct-2022 | 310.00 | 312.00 | 304.00 | 312.00 | 851,400 | 0 |
| 24-Oct-2022 | 312.00 | 314.00 | 306.00 | 306.00 | 621,900 | 0 |
| 21-Oct-2022 | 304.00 | 312.00 | 294.00 | 312.00 | 2,641,000 | 0 |
| 20-Oct-2022 | 284.00 | 306.00 | 282.00 | 306.00 | 1,224,500 | 0 |
| 19-Oct-2022 | 288.00 | 288.00 | 282.00 | 286.00 | 358,400 | 0 |
| 18-Oct-2022 | 290.00 | 290.00 | 280.00 | 284.00 | 405,900 | 0 |
| 17-Oct-2022 | 288.00 | 294.00 | 284.00 | 288.00 | 239,700 | 0 |
| 14-Oct-2022 | 290.00 | 294.00 | 286.00 | 292.00 | 607,600 | 0 |
| 13-Oct-2022 | 290.00 | 294.00 | 290.00 | 294.00 | 275,300 | 0 |
| 12-Oct-2022 | 290.00 | 292.00 | 284.00 | 292.00 | 1,253,900 | 0 |
| 11-Oct-2022 | 298.00 | 298.00 | 290.00 | 294.00 | 162,200 | 0 |
| 10-Oct-2022 | 304.00 | 306.00 | 294.00 | 298.00 | 72,400 | 0 |
| 07-Oct-2022 | 300.00 | 302.00 | 292.00 | 292.00 | 139,900 | 0 |
| 06-Oct-2022 | 298.00 | 300.00 | 290.00 | 300.00 | 39,700 | 0 |
| 05-Oct-2022 | 300.00 | 300.00 | 296.00 | 300.00 | 16,700 | 0 |
| 04-Oct-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 94,900 | 0 |
| 03-Oct-2022 | 296.00 | 296.00 | 288.00 | 294.00 | 424,200 | 0 |
| 30-Sep-2022 | 290.00 | 296.00 | 286.00 | 296.00 | 302,300 | 0 |
| 29-Sep-2022 | 298.00 | 304.00 | 286.00 | 290.00 | 1,239,500 | 0 |
| 28-Sep-2022 | 298.00 | 304.00 | 298.00 | 298.00 | 2,160,900 | 0 |
| 27-Sep-2022 | 304.00 | 304.00 | 298.00 | 304.00 | 203,200 | 0 |
| 26-Sep-2022 | 304.00 | 306.00 | 292.00 | 304.00 | 1,408,400 | 0 |
| 23-Sep-2022 | 306.00 | 306.00 | 300.00 | 306.00 | 129,800 | 0 |
| 22-Sep-2022 | 304.00 | 306.00 | 300.00 | 306.00 | 182,600 | 0 |
| 21-Sep-2022 | 306.00 | 306.00 | 304.00 | 304.00 | 98,200 | 0 |
| 20-Sep-2022 | 306.00 | 306.00 | 302.00 | 306.00 | 34,000 | 0 |
| 19-Sep-2022 | 302.00 | 304.00 | 300.00 | 304.00 | 207,000 | 0 |
| 16-Sep-2022 | 306.00 | 306.00 | 300.00 | 302.00 | 928,500 | 0 |
| 15-Sep-2022 | 308.00 | 308.00 | 304.00 | 306.00 | 513,700 | 0 |
| 14-Sep-2022 | 304.00 | 308.00 | 304.00 | 306.00 | 545,400 | 0 |
| 13-Sep-2022 | 306.00 | 306.00 | 304.00 | 306.00 | 252,500 | 0 |
| 12-Sep-2022 | 306.00 | 306.00 | 302.00 | 306.00 | 239,600 | 0 |
| 09-Sep-2022 | 308.00 | 308.00 | 300.00 | 306.00 | 207,700 | 0 |
| 08-Sep-2022 | 306.00 | 308.00 | 302.00 | 308.00 | 349,600 | 0 |
| 07-Sep-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 242,400 | 0 |
| 06-Sep-2022 | 300.00 | 306.00 | 300.00 | 304.00 | 242,500 | 0 |
| 05-Sep-2022 | 302.00 | 306.00 | 302.00 | 302.00 | 477,200 | 0 |
| 02-Sep-2022 | 302.00 | 304.00 | 300.00 | 302.00 | 1,762,000 | 0 |
| 01-Sep-2022 | 302.00 | 310.00 | 300.00 | 302.00 | 546,700 | 0 |
| 31-Aug-2022 | 310.00 | 310.00 | 300.00 | 304.00 | 3,059,800 | 0 |
| 30-Aug-2022 | 316.00 | 320.00 | 310.00 | 310.00 | 3,385,500 | 0 |
| 29-Aug-2022 | 316.00 | 320.00 | 314.00 | 318.00 | 360,600 | 0 |
| 26-Aug-2022 | 320.00 | 320.00 | 316.00 | 318.00 | 1,186,400 | 0 |
| 25-Aug-2022 | 320.00 | 322.00 | 314.00 | 318.00 | 771,200 | 0 |
| 24-Aug-2022 | 320.00 | 322.00 | 316.00 | 318.00 | 363,300 | 0 |
| 23-Aug-2022 | 316.00 | 322.00 | 314.00 | 320.00 | 347,900 | 0 |
| 22-Aug-2022 | 328.00 | 328.00 | 316.00 | 318.00 | 1,216,500 | 0 |
| 19-Aug-2022 | 322.00 | 328.00 | 322.00 | 326.00 | 316,100 | 0 |
| 18-Aug-2022 | 324.00 | 328.00 | 322.00 | 324.00 | 52,500 | 0 |
| 16-Aug-2022 | 332.00 | 332.00 | 324.00 | 324.00 | 427,200 | 0 |
| 15-Aug-2022 | 328.00 | 348.00 | 328.00 | 332.00 | 2,086,800 | 0 |
| 12-Aug-2022 | 318.00 | 330.00 | 318.00 | 328.00 | 729,400 | 0 |
| 11-Aug-2022 | 324.00 | 324.00 | 318.00 | 318.00 | 391,000 | 0 |
| 10-Aug-2022 | 324.00 | 324.00 | 318.00 | 320.00 | 1,263,400 | 0 |
| 09-Aug-2022 | 324.00 | 324.00 | 316.00 | 318.00 | 798,400 | 0 |
| 08-Aug-2022 | 324.00 | 326.00 | 318.00 | 324.00 | 520,900 | 0 |
| 05-Aug-2022 | 320.00 | 324.00 | 314.00 | 324.00 | 908,800 | 0 |
| 04-Aug-2022 | 328.00 | 328.00 | 314.00 | 326.00 | 238,000 | 0 |
| 03-Aug-2022 | 326.00 | 338.00 | 324.00 | 324.00 | 882,200 | 0 |
| 02-Aug-2022 | 324.00 | 326.00 | 320.00 | 326.00 | 628,700 | 0 |
| 01-Aug-2022 | 324.00 | 324.00 | 318.00 | 324.00 | 513,300 | 0 |
| 29-Jul-2022 | 326.00 | 326.00 | 320.00 | 326.00 | 591,500 | 0 |
| 28-Jul-2022 | 330.00 | 330.00 | 322.00 | 326.00 | 361,600 | 0 |
| 27-Jul-2022 | 320.00 | 338.00 | 318.00 | 330.00 | 2,424,900 | 0 |
| 26-Jul-2022 | 314.00 | 322.00 | 314.00 | 318.00 | 458,000 | 0 |
| 25-Jul-2022 | 316.00 | 322.00 | 312.00 | 314.00 | 285,800 | 0 |
| 22-Jul-2022 | 310.00 | 316.00 | 308.00 | 316.00 | 411,100 | 0 |
| 21-Jul-2022 | 314.00 | 314.00 | 308.00 | 310.00 | 300,500 | 0 |
| 20-Jul-2022 | 308.00 | 316.00 | 308.00 | 314.00 | 181,200 | 0 |
| 19-Jul-2022 | 306.00 | 314.00 | 306.00 | 312.00 | 219,600 | 0 |
| 18-Jul-2022 | 310.00 | 316.00 | 298.00 | 308.00 | 1,315,200 | 0 |
| 15-Jul-2022 | 318.00 | 320.00 | 306.00 | 308.00 | 645,500 | 0 |
| 14-Jul-2022 | 320.00 | 320.00 | 314.00 | 320.00 | 383,200 | 0 |
| 13-Jul-2022 | 322.00 | 324.00 | 316.00 | 320.00 | 373,700 | 0 |
| 12-Jul-2022 | 322.00 | 324.00 | 320.00 | 322.00 | 1,533,800 | 0 |
| 11-Jul-2022 | 324.00 | 326.00 | 320.00 | 324.00 | 125,700 | 0 |
| 08-Jul-2022 | 324.00 | 326.00 | 318.00 | 324.00 | 402,300 | 0 |
| 07-Jul-2022 | 324.00 | 330.00 | 322.00 | 322.00 | 492,700 | 0 |
| 06-Jul-2022 | 322.00 | 324.00 | 316.00 | 322.00 | 550,200 | 0 |
| 05-Jul-2022 | 324.00 | 326.00 | 314.00 | 324.00 | 430,500 | 0 |
| 04-Jul-2022 | 316.00 | 328.00 | 308.00 | 322.00 | 714,100 | 0 |
| 01-Jul-2022 | 328.00 | 328.00 | 314.00 | 318.00 | 809,400 | 0 |
| 30-Jun-2022 | 334.00 | 334.00 | 322.00 | 328.00 | 886,400 | 0 |
| 29-Jun-2022 | 332.00 | 340.00 | 332.00 | 334.00 | 943,800 | 0 |
| 28-Jun-2022 | 332.00 | 334.00 | 326.00 | 332.00 | 1,098,200 | 0 |
| 27-Jun-2022 | 332.00 | 334.00 | 328.00 | 330.00 | 1,844,900 | 0 |
| 24-Jun-2022 | 324.00 | 330.00 | 324.00 | 330.00 | 2,380,700 | 0 |
| 23-Jun-2022 | 320.00 | 324.00 | 312.00 | 324.00 | 704,400 | 0 |
| 22-Jun-2022 | 326.00 | 328.00 | 314.00 | 316.00 | 422,900 | 0 |
| 21-Jun-2022 | 318.00 | 326.00 | 316.00 | 322.00 | 339,100 | 0 |
| 20-Jun-2022 | 314.00 | 322.00 | 312.00 | 318.00 | 744,500 | 0 |
| 17-Jun-2022 | 304.00 | 340.00 | 304.00 | 312.00 | 1,868,300 | 0 |
| 16-Jun-2022 | 310.00 | 312.00 | 302.00 | 304.00 | 899,100 | 0 |
| 15-Jun-2022 | 308.00 | 316.00 | 304.00 | 310.00 | 843,900 | 0 |
| 14-Jun-2022 | 312.00 | 316.00 | 302.00 | 308.00 | 1,982,400 | 0 |
| 13-Jun-2022 | 326.00 | 328.00 | 308.00 | 312.00 | 2,456,600 | 0 |
| 10-Jun-2022 | 318.00 | 360.00 | 314.00 | 328.00 | 11,080,600 | 0 |
| 09-Jun-2022 | 326.00 | 326.00 | 318.00 | 320.00 | 390,200 | 0 |
| 08-Jun-2022 | 326.00 | 330.00 | 324.00 | 324.00 | 1,611,800 | 0 |