| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 252.00 | 260.00 | 246.00 | 248.00 | 118,900 | 0 |
| 25-Oct-2022 | 260.00 | 264.00 | 252.00 | 252.00 | 550,300 | 0 |
| 24-Oct-2022 | 238.00 | 270.00 | 234.00 | 270.00 | 478,800 | 0 |
| 21-Oct-2022 | 238.00 | 240.00 | 236.00 | 236.00 | 67,700 | 0 |
| 20-Oct-2022 | 238.00 | 248.00 | 234.00 | 238.00 | 133,400 | 0 |
| 19-Oct-2022 | 234.00 | 240.00 | 230.00 | 236.00 | 20,300 | 0 |
| 18-Oct-2022 | 232.00 | 240.00 | 230.00 | 232.00 | 100,500 | 0 |
| 17-Oct-2022 | 242.00 | 242.00 | 230.00 | 230.00 | 1,275,100 | 0 |
| 14-Oct-2022 | 248.00 | 248.00 | 240.00 | 242.00 | 182,800 | 0 |
| 13-Oct-2022 | 248.00 | 250.00 | 246.00 | 248.00 | 100,800 | 0 |
| 12-Oct-2022 | 250.00 | 250.00 | 248.00 | 250.00 | 320,000 | 0 |
| 11-Oct-2022 | 246.00 | 252.00 | 246.00 | 252.00 | 163,800 | 0 |
| 10-Oct-2022 | 250.00 | 250.00 | 246.00 | 250.00 | 49,500 | 0 |
| 07-Oct-2022 | 250.00 | 254.00 | 248.00 | 248.00 | 101,600 | 0 |
| 06-Oct-2022 | 248.00 | 252.00 | 246.00 | 250.00 | 347,000 | 0 |
| 05-Oct-2022 | 250.00 | 254.00 | 246.00 | 248.00 | 253,500 | 0 |
| 04-Oct-2022 | 250.00 | 254.00 | 246.00 | 250.00 | 396,000 | 0 |
| 03-Oct-2022 | 252.00 | 252.00 | 248.00 | 250.00 | 305,800 | 0 |
| 30-Sep-2022 | 250.00 | 254.00 | 248.00 | 250.00 | 443,000 | 0 |
| 29-Sep-2022 | 258.00 | 258.00 | 250.00 | 252.00 | 282,500 | 0 |
| 28-Sep-2022 | 260.00 | 260.00 | 252.00 | 258.00 | 252,600 | 0 |
| 27-Sep-2022 | 258.00 | 262.00 | 252.00 | 260.00 | 966,700 | 0 |
| 26-Sep-2022 | 246.00 | 262.00 | 246.00 | 258.00 | 1,310,400 | 0 |
| 23-Sep-2022 | 250.00 | 250.00 | 246.00 | 246.00 | 103,100 | 0 |
| 22-Sep-2022 | 246.00 | 250.00 | 246.00 | 250.00 | 384,500 | 0 |
| 21-Sep-2022 | 250.00 | 250.00 | 246.00 | 248.00 | 320,500 | 0 |
| 20-Sep-2022 | 252.00 | 252.00 | 248.00 | 250.00 | 207,100 | 0 |
| 19-Sep-2022 | 252.00 | 254.00 | 248.00 | 252.00 | 582,800 | 0 |
| 16-Sep-2022 | 254.00 | 256.00 | 252.00 | 252.00 | 243,300 | 0 |
| 15-Sep-2022 | 258.00 | 260.00 | 252.00 | 256.00 | 607,100 | 0 |
| 14-Sep-2022 | 258.00 | 258.00 | 254.00 | 258.00 | 681,000 | 0 |
| 13-Sep-2022 | 256.00 | 258.00 | 252.00 | 258.00 | 174,700 | 0 |
| 12-Sep-2022 | 254.00 | 256.00 | 250.00 | 256.00 | 200,900 | 0 |
| 09-Sep-2022 | 254.00 | 260.00 | 252.00 | 254.00 | 350,700 | 0 |
| 08-Sep-2022 | 252.00 | 256.00 | 250.00 | 256.00 | 168,000 | 0 |
| 07-Sep-2022 | 250.00 | 264.00 | 250.00 | 254.00 | 410,100 | 0 |
| 06-Sep-2022 | 254.00 | 254.00 | 250.00 | 250.00 | 144,800 | 0 |
| 05-Sep-2022 | 250.00 | 252.00 | 248.00 | 252.00 | 408,100 | 0 |
| 02-Sep-2022 | 254.00 | 254.00 | 250.00 | 252.00 | 148,800 | 0 |
| 01-Sep-2022 | 254.00 | 256.00 | 250.00 | 252.00 | 130,500 | 0 |
| 31-Aug-2022 | 258.00 | 258.00 | 250.00 | 254.00 | 410,800 | 0 |
| 30-Aug-2022 | 254.00 | 260.00 | 250.00 | 254.00 | 104,900 | 0 |
| 29-Aug-2022 | 250.00 | 254.00 | 240.00 | 254.00 | 1,203,300 | 0 |
| 26-Aug-2022 | 258.00 | 260.00 | 254.00 | 256.00 | 181,400 | 0 |
| 25-Aug-2022 | 256.00 | 262.00 | 250.00 | 258.00 | 897,400 | 0 |
| 24-Aug-2022 | 252.00 | 254.00 | 248.00 | 254.00 | 594,300 | 0 |
| 23-Aug-2022 | 254.00 | 256.00 | 252.00 | 252.00 | 312,000 | 0 |
| 22-Aug-2022 | 260.00 | 260.00 | 250.00 | 254.00 | 1,255,300 | 0 |
| 19-Aug-2022 | 258.00 | 264.00 | 256.00 | 260.00 | 333,900 | 0 |
| 18-Aug-2022 | 258.00 | 260.00 | 252.00 | 258.00 | 391,700 | 0 |
| 16-Aug-2022 | 256.00 | 258.00 | 252.00 | 256.00 | 1,445,400 | 0 |
| 15-Aug-2022 | 258.00 | 260.00 | 250.00 | 256.00 | 2,414,600 | 0 |
| 12-Aug-2022 | 272.00 | 272.00 | 256.00 | 258.00 | 9,088,800 | 0 |
| 11-Aug-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 752,300 | 0 |
| 10-Aug-2022 | 278.00 | 278.00 | 274.00 | 274.00 | 550,100 | 0 |
| 09-Aug-2022 | 270.00 | 280.00 | 266.00 | 276.00 | 1,055,300 | 0 |
| 08-Aug-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 1,200,600 | 0 |
| 05-Aug-2022 | 274.00 | 274.00 | 268.00 | 270.00 | 1,200,600 | 0 |
| 04-Aug-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 1,151,200 | 0 |
| 03-Aug-2022 | 270.00 | 276.00 | 270.00 | 270.00 | 437,700 | 0 |
| 02-Aug-2022 | 272.00 | 276.00 | 270.00 | 270.00 | 587,200 | 0 |
| 01-Aug-2022 | 274.00 | 282.00 | 264.00 | 272.00 | 1,631,300 | 0 |
| 29-Jul-2022 | 282.00 | 282.00 | 262.00 | 274.00 | 6,506,900 | 0 |
| 28-Jul-2022 | 290.00 | 294.00 | 274.00 | 280.00 | 5,794,700 | 0 |
| 27-Jul-2022 | 280.00 | 294.00 | 280.00 | 288.00 | 6,555,700 | 0 |
| 26-Jul-2022 | 262.00 | 278.00 | 256.00 | 278.00 | 4,607,800 | 0 |
| 25-Jul-2022 | 258.00 | 262.00 | 254.00 | 262.00 | 504,400 | 0 |
| 22-Jul-2022 | 254.00 | 256.00 | 252.00 | 256.00 | 466,400 | 0 |
| 21-Jul-2022 | 258.00 | 260.00 | 252.00 | 254.00 | 632,500 | 0 |
| 20-Jul-2022 | 252.00 | 262.00 | 250.00 | 258.00 | 1,739,100 | 0 |
| 19-Jul-2022 | 254.00 | 256.00 | 250.00 | 254.00 | 1,005,700 | 0 |
| 18-Jul-2022 | 236.00 | 258.00 | 236.00 | 252.00 | 973,000 | 0 |
| 15-Jul-2022 | 256.00 | 262.00 | 248.00 | 250.00 | 2,218,600 | 0 |
| 14-Jul-2022 | 260.00 | 264.00 | 250.00 | 256.00 | 2,138,800 | 0 |
| 13-Jul-2022 | 266.00 | 266.00 | 258.00 | 260.00 | 1,630,500 | 0 |
| 12-Jul-2022 | 258.00 | 266.00 | 258.00 | 264.00 | 2,471,400 | 0 |
| 11-Jul-2022 | 256.00 | 264.00 | 254.00 | 258.00 | 2,108,500 | 0 |
| 08-Jul-2022 | 256.00 | 264.00 | 254.00 | 256.00 | 2,762,100 | 0 |
| 07-Jul-2022 | 246.00 | 262.00 | 246.00 | 254.00 | 5,636,100 | 0 |
| 06-Jul-2022 | 242.00 | 252.00 | 242.00 | 252.00 | 1,789,600 | 0 |
| 05-Jul-2022 | 236.00 | 256.00 | 236.00 | 246.00 | 2,522,100 | 0 |
| 04-Jul-2022 | 252.00 | 256.00 | 240.00 | 242.00 | 3,790,200 | 0 |
| 01-Jul-2022 | 274.00 | 274.00 | 250.00 | 252.00 | 5,758,600 | 0 |
| 30-Jun-2022 | 258.00 | 288.00 | 256.00 | 268.00 | 23,387,300 | 0 |
| 29-Jun-2022 | 260.00 | 268.00 | 252.00 | 256.00 | 5,352,300 | 0 |
| 28-Jun-2022 | 258.00 | 264.00 | 254.00 | 256.00 | 2,315,600 | 0 |
| 27-Jun-2022 | 252.00 | 264.00 | 252.00 | 258.00 | 5,038,400 | 0 |
| 24-Jun-2022 | 292.00 | 292.00 | 270.00 | 270.00 | 6,867,600 | 0 |
| 23-Jun-2022 | 240.00 | 296.00 | 240.00 | 290.00 | 56,927,000 | 0 |
| 22-Jun-2022 | 246.00 | 252.00 | 244.00 | 244.00 | 1,606,800 | 0 |
| 21-Jun-2022 | 234.00 | 262.00 | 234.00 | 248.00 | 6,040,100 | 0 |
| 20-Jun-2022 | 252.00 | 264.00 | 244.00 | 248.00 | 6,802,900 | 0 |
| 17-Jun-2022 | 236.00 | 258.00 | 236.00 | 252.00 | 2,791,600 | 0 |
| 16-Jun-2022 | 240.00 | 266.00 | 240.00 | 252.00 | 3,762,000 | 0 |
| 15-Jun-2022 | 262.00 | 278.00 | 256.00 | 256.00 | 18,067,500 | 0 |
| 14-Jun-2022 | 294.00 | 294.00 | 274.00 | 274.00 | 4,418,300 | 0 |
| 13-Jun-2022 | 316.00 | 340.00 | 294.00 | 294.00 | 101,040,700 | 0 |
| 10-Jun-2022 | 256.00 | 320.00 | 254.00 | 314.00 | 71,575,900 | 0 |
| 09-Jun-2022 | 254.00 | 270.00 | 254.00 | 256.00 | 6,818,800 | 0 |
| 08-Jun-2022 | 266.00 | 266.00 | 252.00 | 258.00 | 2,968,900 | 0 |