| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 238.75 | 238.75 | 235.00 | 237.50 | 4,000 | 0 |
| 25-Oct-2022 | 235.00 | 245.00 | 230.00 | 236.25 | 2,250,500 | 0 |
| 24-Oct-2022 | 238.75 | 240.00 | 233.75 | 235.00 | 27,200 | 0 |
| 21-Oct-2022 | 238.75 | 238.75 | 235.00 | 235.00 | 2,600 | 0 |
| 20-Oct-2022 | 235.00 | 240.00 | 233.75 | 238.75 | 35,600 | 0 |
| 19-Oct-2022 | 235.00 | 240.00 | 225.00 | 235.00 | 6,400 | 0 |
| 18-Oct-2022 | 236.25 | 240.00 | 235.00 | 237.50 | 21,700 | 0 |
| 17-Oct-2022 | 240.00 | 241.25 | 235.00 | 235.00 | 65,300 | 0 |
| 14-Oct-2022 | 241.25 | 245.00 | 241.25 | 241.25 | 2,800 | 0 |
| 13-Oct-2022 | 245.00 | 245.00 | 241.25 | 242.50 | 8,200 | 0 |
| 12-Oct-2022 | 245.00 | 248.75 | 241.25 | 246.25 | 4,200 | 0 |
| 11-Oct-2022 | 242.50 | 251.25 | 241.25 | 241.25 | 32,700 | 0 |
| 10-Oct-2022 | 245.00 | 245.00 | 241.25 | 242.50 | 13,400 | 0 |
| 07-Oct-2022 | 243.75 | 246.25 | 243.75 | 246.25 | 37,600 | 0 |
| 06-Oct-2022 | 246.25 | 246.25 | 242.50 | 246.25 | 8,700 | 0 |
| 05-Oct-2022 | 247.50 | 247.50 | 243.75 | 243.75 | 46,100 | 0 |
| 04-Oct-2022 | 247.50 | 248.75 | 243.75 | 247.50 | 2,600 | 0 |
| 03-Oct-2022 | 247.50 | 248.75 | 243.75 | 245.00 | 13,000 | 0 |
| 30-Sep-2022 | 250.00 | 250.00 | 243.75 | 247.50 | 8,000 | 0 |
| 29-Sep-2022 | 243.75 | 248.75 | 243.75 | 246.25 | 18,800 | 0 |
| 28-Sep-2022 | 246.25 | 246.25 | 243.75 | 246.25 | 31,300 | 0 |
| 27-Sep-2022 | 248.75 | 253.75 | 241.25 | 246.25 | 70,100 | 0 |
| 26-Sep-2022 | 247.50 | 250.00 | 243.75 | 243.75 | 57,100 | 0 |
| 23-Sep-2022 | 250.00 | 250.00 | 241.25 | 247.50 | 53,200 | 0 |
| 22-Sep-2022 | 243.75 | 251.25 | 240.00 | 250.00 | 37,800 | 0 |
| 21-Sep-2022 | 243.75 | 248.75 | 241.25 | 245.00 | 15,700 | 0 |
| 20-Sep-2022 | 245.00 | 245.00 | 241.25 | 243.75 | 14,400 | 0 |
| 19-Sep-2022 | 248.75 | 248.75 | 240.00 | 242.50 | 203,000 | 0 |
| 16-Sep-2022 | 251.25 | 251.25 | 245.00 | 245.00 | 75,700 | 0 |
| 15-Sep-2022 | 250.00 | 251.25 | 248.75 | 250.00 | 32,200 | 0 |
| 14-Sep-2022 | 250.00 | 251.25 | 248.75 | 250.00 | 15,500 | 0 |
| 13-Sep-2022 | 252.50 | 252.50 | 248.75 | 251.25 | 55,100 | 0 |
| 12-Sep-2022 | 253.75 | 253.75 | 247.50 | 251.25 | 169,000 | 0 |
| 09-Sep-2022 | 253.75 | 253.75 | 250.00 | 253.75 | 6,000 | 0 |
| 08-Sep-2022 | 253.75 | 253.75 | 248.75 | 248.75 | 34,100 | 0 |
| 07-Sep-2022 | 252.50 | 253.75 | 248.75 | 253.75 | 41,600 | 0 |
| 06-Sep-2022 | 250.00 | 266.25 | 248.75 | 252.50 | 163,000 | 0 |
| 05-Sep-2022 | 250.00 | 253.75 | 248.75 | 248.75 | 77,400 | 0 |
| 02-Sep-2022 | 250.00 | 253.75 | 250.00 | 252.50 | 12,200 | 0 |
| 01-Sep-2022 | 250.00 | 255.00 | 248.75 | 250.00 | 50,000 | 0 |
| 31-Aug-2022 | 250.00 | 253.75 | 250.00 | 253.75 | 13,400 | 0 |
| 30-Aug-2022 | 250.00 | 255.00 | 250.00 | 253.75 | 39,200 | 0 |
| 29-Aug-2022 | 251.25 | 253.75 | 248.75 | 253.75 | 8,200 | 0 |
| 26-Aug-2022 | 252.50 | 258.75 | 245.00 | 253.75 | 90,200 | 0 |
| 25-Aug-2022 | 250.00 | 261.25 | 250.00 | 253.75 | 4,300 | 0 |
| 24-Aug-2022 | 250.00 | 261.25 | 248.75 | 258.75 | 104,200 | 0 |
| 23-Aug-2022 | 251.25 | 251.25 | 248.75 | 251.25 | 90,800 | 0 |
| 22-Aug-2022 | 251.25 | 255.00 | 250.00 | 251.25 | 28,500 | 0 |
| 19-Aug-2022 | 251.25 | 255.00 | 251.25 | 255.00 | 4,200 | 0 |
| 18-Aug-2022 | 251.25 | 255.00 | 251.25 | 255.00 | 5,300 | 0 |
| 16-Aug-2022 | 251.25 | 255.00 | 251.25 | 251.25 | 16,000 | 0 |
| 15-Aug-2022 | 251.25 | 253.75 | 250.00 | 251.25 | 25,600 | 0 |
| 12-Aug-2022 | 251.25 | 253.75 | 251.25 | 253.75 | 12,200 | 0 |
| 11-Aug-2022 | 252.50 | 253.75 | 251.25 | 251.25 | 11,800 | 0 |
| 10-Aug-2022 | 253.75 | 255.00 | 252.50 | 253.75 | 6,600 | 0 |
| 09-Aug-2022 | 255.00 | 267.50 | 252.50 | 255.00 | 12,700 | 0 |
| 08-Aug-2022 | 252.50 | 255.00 | 252.50 | 255.00 | 14,800 | 0 |
| 05-Aug-2022 | 252.50 | 255.00 | 252.50 | 252.50 | 5,100 | 0 |
| 04-Aug-2022 | 255.00 | 255.00 | 251.25 | 251.25 | 1,900 | 0 |
| 03-Aug-2022 | 251.25 | 255.00 | 251.25 | 251.25 | 40,800 | 0 |
| 02-Aug-2022 | 252.50 | 252.50 | 251.25 | 252.50 | 10,500 | 0 |
| 01-Aug-2022 | 257.50 | 257.50 | 252.50 | 255.00 | 4,600 | 0 |
| 29-Jul-2022 | 257.50 | 258.75 | 251.25 | 255.00 | 37,600 | 0 |
| 28-Jul-2022 | 256.25 | 257.50 | 253.75 | 257.50 | 2,200 | 0 |
| 27-Jul-2022 | 252.50 | 256.25 | 252.50 | 256.25 | 6,700 | 0 |
| 26-Jul-2022 | 256.25 | 256.25 | 253.75 | 253.75 | 7,800 | 0 |
| 25-Jul-2022 | 255.00 | 267.50 | 252.50 | 255.00 | 4,700 | 0 |
| 22-Jul-2022 | 255.00 | 261.25 | 255.00 | 255.00 | 9,100 | 0 |
| 21-Jul-2022 | 253.75 | 262.50 | 253.75 | 256.25 | 135,300 | 0 |
| 20-Jul-2022 | 256.25 | 256.25 | 247.50 | 255.00 | 136,000 | 0 |
| 19-Jul-2022 | 253.75 | 257.50 | 253.75 | 256.25 | 17,500 | 0 |
| 18-Jul-2022 | 262.50 | 267.50 | 251.25 | 257.50 | 39,500 | 0 |
| 15-Jul-2022 | 258.75 | 260.00 | 250.00 | 255.00 | 49,200 | 0 |
| 14-Jul-2022 | 257.50 | 260.00 | 252.50 | 258.75 | 7,500 | 0 |
| 13-Jul-2022 | 255.00 | 263.75 | 252.50 | 258.75 | 11,900 | 0 |
| 12-Jul-2022 | 265.00 | 271.25 | 248.75 | 262.50 | 1,566,700 | 0 |
| 11-Jul-2022 | 250.00 | 272.50 | 250.00 | 265.00 | 38,300 | 0 |
| 08-Jul-2022 | 248.75 | 255.00 | 246.25 | 250.00 | 3,104,600 | 0 |
| 07-Jul-2022 | 252.50 | 255.00 | 245.00 | 250.00 | 669,700 | 0 |
| 06-Jul-2022 | 248.75 | 252.50 | 245.00 | 250.00 | 4,470,200 | 0 |
| 05-Jul-2022 | 251.25 | 253.75 | 235.00 | 250.00 | 473,800 | 0 |
| 04-Jul-2022 | 251.25 | 258.75 | 246.25 | 252.50 | 21,200 | 0 |
| 01-Jul-2022 | 267.50 | 271.25 | 258.75 | 258.75 | 145,800 | 0 |
| 30-Jun-2022 | 278.75 | 281.25 | 272.50 | 277.50 | 44,000 | 0 |
| 29-Jun-2022 | 281.25 | 285.00 | 278.75 | 281.25 | 6,300 | 0 |
| 28-Jun-2022 | 282.50 | 282.50 | 277.50 | 282.50 | 2,100 | 0 |
| 27-Jun-2022 | 288.75 | 288.75 | 278.75 | 283.75 | 2,100 | 0 |
| 24-Jun-2022 | 282.50 | 287.50 | 276.25 | 276.25 | 23,100 | 0 |
| 23-Jun-2022 | 287.50 | 290.00 | 273.75 | 282.50 | 47,800 | 0 |
| 22-Jun-2022 | 287.50 | 295.00 | 275.00 | 275.00 | 40,600 | 0 |
| 21-Jun-2022 | 273.75 | 293.75 | 267.50 | 287.50 | 64,100 | 0 |
| 20-Jun-2022 | 285.00 | 285.00 | 272.50 | 285.00 | 55,600 | 0 |
| 17-Jun-2022 | 288.75 | 288.75 | 275.00 | 285.00 | 28,900 | 0 |
| 16-Jun-2022 | 285.00 | 297.50 | 282.50 | 288.75 | 135,500 | 0 |
| 15-Jun-2022 | 280.00 | 287.50 | 275.00 | 283.75 | 818,800 | 0 |
| 14-Jun-2022 | 283.75 | 287.50 | 262.50 | 280.00 | 280,000 | 0 |
| 13-Jun-2022 | 280.00 | 300.00 | 278.75 | 281.25 | 245,200 | 0 |
| 10-Jun-2022 | 268.75 | 287.50 | 262.50 | 282.50 | 215,700 | 0 |
| 09-Jun-2022 | 282.50 | 297.50 | 280.00 | 281.25 | 287,500 | 0 |
| 08-Jun-2022 | 312.50 | 312.50 | 300.00 | 300.00 | 121,800 | 0 |