| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 202.00 | 212.00 | 198.00 | 204.00 | 155,000 | 0 |
| 25-Oct-2022 | 198.00 | 212.00 | 198.00 | 202.00 | 105,900 | 0 |
| 24-Oct-2022 | 198.00 | 200.00 | 195.00 | 196.00 | 38,500 | 0 |
| 21-Oct-2022 | 192.00 | 198.00 | 192.00 | 198.00 | 148,500 | 0 |
| 20-Oct-2022 | 190.00 | 193.00 | 189.00 | 192.00 | 44,800 | 0 |
| 19-Oct-2022 | 191.00 | 191.00 | 190.00 | 190.00 | 17,500 | 0 |
| 18-Oct-2022 | 195.00 | 197.00 | 193.00 | 193.00 | 6,100 | 0 |
| 17-Oct-2022 | 196.00 | 199.00 | 190.00 | 195.00 | 14,900 | 0 |
| 14-Oct-2022 | 194.00 | 196.00 | 190.00 | 196.00 | 32,800 | 0 |
| 13-Oct-2022 | 200.00 | 202.00 | 190.00 | 198.00 | 88,700 | 0 |
| 12-Oct-2022 | 200.00 | 200.00 | 194.00 | 195.00 | 62,100 | 0 |
| 11-Oct-2022 | 206.00 | 206.00 | 195.00 | 200.00 | 45,100 | 0 |
| 10-Oct-2022 | 202.00 | 208.00 | 198.00 | 198.00 | 116,500 | 0 |
| 07-Oct-2022 | 200.00 | 204.00 | 200.00 | 202.00 | 3,500 | 0 |
| 06-Oct-2022 | 202.00 | 202.00 | 198.00 | 202.00 | 37,600 | 0 |
| 05-Oct-2022 | 199.00 | 202.00 | 199.00 | 200.00 | 35,900 | 0 |
| 04-Oct-2022 | 200.00 | 210.00 | 198.00 | 199.00 | 126,800 | 0 |
| 03-Oct-2022 | 200.00 | 204.00 | 190.00 | 200.00 | 572,100 | 0 |
| 30-Sep-2022 | 200.00 | 210.00 | 196.00 | 200.00 | 254,300 | 0 |
| 29-Sep-2022 | 214.00 | 232.00 | 200.00 | 200.00 | 2,198,300 | 0 |
| 28-Sep-2022 | 222.00 | 232.00 | 214.00 | 214.00 | 863,200 | 0 |
| 27-Sep-2022 | 246.00 | 250.00 | 230.00 | 230.00 | 278,000 | 0 |
| 26-Sep-2022 | 252.00 | 252.00 | 234.00 | 246.00 | 1,042,700 | 0 |
| 23-Sep-2022 | 244.00 | 260.00 | 240.00 | 250.00 | 1,777,300 | 0 |
| 22-Sep-2022 | 234.00 | 242.00 | 232.00 | 242.00 | 1,236,200 | 0 |
| 21-Sep-2022 | 228.00 | 248.00 | 220.00 | 234.00 | 2,096,300 | 0 |
| 20-Sep-2022 | 222.00 | 230.00 | 208.00 | 226.00 | 2,687,900 | 0 |
| 19-Sep-2022 | 193.00 | 232.00 | 193.00 | 218.00 | 5,521,600 | 0 |
| 16-Sep-2022 | 193.00 | 194.00 | 191.00 | 192.00 | 423,500 | 0 |
| 15-Sep-2022 | 191.00 | 194.00 | 190.00 | 192.00 | 563,500 | 0 |
| 14-Sep-2022 | 190.00 | 192.00 | 188.00 | 191.00 | 856,700 | 0 |
| 13-Sep-2022 | 190.00 | 193.00 | 189.00 | 191.00 | 510,800 | 0 |
| 12-Sep-2022 | 191.00 | 193.00 | 188.00 | 190.00 | 253,100 | 0 |
| 09-Sep-2022 | 189.00 | 194.00 | 187.00 | 190.00 | 536,300 | 0 |
| 08-Sep-2022 | 189.00 | 194.00 | 185.00 | 190.00 | 349,700 | 0 |
| 07-Sep-2022 | 188.00 | 190.00 | 183.00 | 189.00 | 360,100 | 0 |
| 06-Sep-2022 | 192.00 | 192.00 | 188.00 | 188.00 | 598,400 | 0 |
| 05-Sep-2022 | 192.00 | 193.00 | 188.00 | 192.00 | 396,400 | 0 |
| 02-Sep-2022 | 189.00 | 197.00 | 188.00 | 191.00 | 2,218,900 | 0 |
| 01-Sep-2022 | 186.00 | 192.00 | 184.00 | 186.00 | 1,835,800 | 0 |
| 31-Aug-2022 | 183.00 | 185.00 | 181.00 | 185.00 | 132,300 | 0 |
| 30-Aug-2022 | 182.00 | 185.00 | 181.00 | 183.00 | 105,200 | 0 |
| 29-Aug-2022 | 184.00 | 184.00 | 180.00 | 181.00 | 267,900 | 0 |
| 26-Aug-2022 | 182.00 | 184.00 | 180.00 | 184.00 | 289,800 | 0 |
| 25-Aug-2022 | 181.00 | 183.00 | 180.00 | 180.00 | 273,600 | 0 |
| 24-Aug-2022 | 184.00 | 186.00 | 177.00 | 180.00 | 299,100 | 0 |
| 23-Aug-2022 | 182.00 | 186.00 | 178.00 | 182.00 | 116,700 | 0 |
| 22-Aug-2022 | 179.00 | 189.00 | 178.00 | 183.00 | 1,878,300 | 0 |
| 19-Aug-2022 | 179.00 | 179.00 | 175.00 | 178.00 | 507,200 | 0 |
| 18-Aug-2022 | 178.00 | 179.00 | 176.00 | 179.00 | 348,600 | 0 |
| 16-Aug-2022 | 178.00 | 178.00 | 177.00 | 178.00 | 218,600 | 0 |
| 15-Aug-2022 | 179.00 | 180.00 | 178.00 | 178.00 | 148,300 | 0 |
| 12-Aug-2022 | 179.00 | 179.00 | 178.00 | 179.00 | 50,300 | 0 |
| 11-Aug-2022 | 177.00 | 179.00 | 177.00 | 179.00 | 234,600 | 0 |
| 10-Aug-2022 | 178.00 | 179.00 | 177.00 | 177.00 | 24,900 | 0 |
| 09-Aug-2022 | 178.00 | 179.00 | 177.00 | 178.00 | 328,700 | 0 |
| 08-Aug-2022 | 180.00 | 180.00 | 177.00 | 178.00 | 118,700 | 0 |
| 05-Aug-2022 | 178.00 | 179.00 | 176.00 | 178.00 | 409,800 | 0 |
| 04-Aug-2022 | 177.00 | 181.00 | 177.00 | 178.00 | 389,700 | 0 |
| 03-Aug-2022 | 177.00 | 180.00 | 176.00 | 177.00 | 216,200 | 0 |
| 02-Aug-2022 | 180.00 | 181.00 | 177.00 | 177.00 | 428,100 | 0 |
| 01-Aug-2022 | 180.00 | 181.00 | 180.00 | 180.00 | 617,400 | 0 |
| 29-Jul-2022 | 180.00 | 181.00 | 179.00 | 180.00 | 345,700 | 0 |
| 28-Jul-2022 | 181.00 | 181.00 | 179.00 | 180.00 | 141,100 | 0 |
| 27-Jul-2022 | 180.00 | 182.00 | 179.00 | 181.00 | 275,800 | 0 |
| 26-Jul-2022 | 180.00 | 181.00 | 179.00 | 180.00 | 422,700 | 0 |
| 25-Jul-2022 | 181.00 | 187.00 | 179.00 | 180.00 | 2,694,400 | 0 |
| 22-Jul-2022 | 182.00 | 185.00 | 180.00 | 181.00 | 550,000 | 0 |
| 21-Jul-2022 | 184.00 | 184.00 | 178.00 | 182.00 | 1,468,300 | 0 |
| 20-Jul-2022 | 184.00 | 185.00 | 183.00 | 184.00 | 76,000 | 0 |
| 19-Jul-2022 | 182.00 | 185.00 | 182.00 | 184.00 | 101,700 | 0 |
| 18-Jul-2022 | 184.00 | 185.00 | 181.00 | 182.00 | 248,900 | 0 |
| 15-Jul-2022 | 184.00 | 185.00 | 180.00 | 182.00 | 841,900 | 0 |
| 14-Jul-2022 | 186.00 | 186.00 | 182.00 | 184.00 | 576,900 | 0 |
| 13-Jul-2022 | 187.00 | 188.00 | 183.00 | 186.00 | 642,600 | 0 |
| 12-Jul-2022 | 187.00 | 187.00 | 184.00 | 187.00 | 243,500 | 0 |
| 11-Jul-2022 | 188.00 | 188.00 | 186.00 | 187.00 | 283,100 | 0 |
| 08-Jul-2022 | 188.00 | 190.00 | 186.00 | 188.00 | 207,800 | 0 |
| 07-Jul-2022 | 188.00 | 189.00 | 185.00 | 188.00 | 99,900 | 0 |
| 06-Jul-2022 | 189.00 | 192.00 | 182.00 | 188.00 | 387,600 | 0 |
| 05-Jul-2022 | 185.00 | 189.00 | 185.00 | 188.00 | 361,800 | 0 |
| 04-Jul-2022 | 191.00 | 197.00 | 181.00 | 185.00 | 1,436,100 | 0 |
| 01-Jul-2022 | 193.00 | 200.00 | 186.00 | 191.00 | 910,700 | 0 |
| 30-Jun-2022 | 192.00 | 200.00 | 191.00 | 191.00 | 1,348,900 | 0 |
| 29-Jun-2022 | 189.00 | 196.00 | 189.00 | 192.00 | 742,000 | 0 |
| 28-Jun-2022 | 192.00 | 192.00 | 189.00 | 189.00 | 354,700 | 0 |
| 27-Jun-2022 | 193.00 | 193.00 | 191.00 | 191.00 | 70,300 | 0 |
| 24-Jun-2022 | 192.00 | 195.00 | 190.00 | 191.00 | 230,600 | 0 |
| 23-Jun-2022 | 194.00 | 194.00 | 190.00 | 190.00 | 331,300 | 0 |
| 22-Jun-2022 | 191.00 | 196.00 | 186.00 | 194.00 | 609,500 | 0 |
| 21-Jun-2022 | 187.00 | 197.00 | 185.00 | 190.00 | 3,265,100 | 0 |
| 20-Jun-2022 | 188.00 | 188.00 | 185.00 | 187.00 | 395,900 | 0 |
| 17-Jun-2022 | 190.00 | 191.00 | 186.00 | 188.00 | 368,300 | 0 |
| 16-Jun-2022 | 188.00 | 192.00 | 187.00 | 190.00 | 241,900 | 0 |
| 15-Jun-2022 | 190.00 | 191.00 | 186.00 | 187.00 | 359,300 | 0 |
| 14-Jun-2022 | 189.00 | 190.00 | 188.00 | 190.00 | 519,200 | 0 |
| 13-Jun-2022 | 194.00 | 194.00 | 186.00 | 189.00 | 789,900 | 0 |
| 10-Jun-2022 | 194.00 | 196.00 | 190.00 | 194.00 | 317,100 | 0 |
| 09-Jun-2022 | 194.00 | 195.00 | 191.00 | 194.00 | 387,500 | 0 |
| 08-Jun-2022 | 193.00 | 196.00 | 192.00 | 194.00 | 225,100 | 0 |