| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 1,200 | 0 |
| 25-Oct-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 24-Oct-2022 | 274.00 | 280.00 | 272.00 | 278.00 | 2,500 | 0 |
| 21-Oct-2022 | 270.00 | 272.00 | 270.00 | 272.00 | 13,700 | 0 |
| 20-Oct-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 100 | 0 |
| 19-Oct-2022 | 262.00 | 282.00 | 262.00 | 282.00 | 3,200 | 0 |
| 18-Oct-2022 | 270.00 | 274.00 | 260.00 | 260.00 | 329,400 | 0 |
| 17-Oct-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 15,800 | 0 |
| 14-Oct-2022 | 280.00 | 280.00 | 272.00 | 272.00 | 13,300 | 0 |
| 13-Oct-2022 | 274.00 | 290.00 | 270.00 | 284.00 | 8,800 | 0 |
| 12-Oct-2022 | 280.00 | 280.00 | 274.00 | 274.00 | 36,700 | 0 |
| 11-Oct-2022 | 280.00 | 280.00 | 278.00 | 280.00 | 3,000 | 0 |
| 10-Oct-2022 | 280.00 | 284.00 | 266.00 | 280.00 | 5,600 | 0 |
| 07-Oct-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 2,000 | 0 |
| 06-Oct-2022 | 288.00 | 288.00 | 280.00 | 280.00 | 33,300 | 0 |
| 05-Oct-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 1,400 | 0 |
| 04-Oct-2022 | 284.00 | 288.00 | 284.00 | 288.00 | 510,700 | 0 |
| 03-Oct-2022 | 290.00 | 290.00 | 280.00 | 288.00 | 1,028,600 | 0 |
| 30-Sep-2022 | 296.00 | 296.00 | 284.00 | 288.00 | 203,600 | 0 |
| 29-Sep-2022 | 288.00 | 288.00 | 286.00 | 288.00 | 1,000,800 | 0 |
| 28-Sep-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 100 | 0 |
| 27-Sep-2022 | 290.00 | 292.00 | 286.00 | 286.00 | 27,300 | 0 |
| 26-Sep-2022 | 282.00 | 300.00 | 280.00 | 298.00 | 161,100 | 0 |
| 23-Sep-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 97,100 | 0 |
| 22-Sep-2022 | 284.00 | 284.00 | 282.00 | 282.00 | 18,200 | 0 |
| 21-Sep-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 600 | 0 |
| 20-Sep-2022 | 286.00 | 290.00 | 286.00 | 288.00 | 150,300 | 0 |
| 19-Sep-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 72,800 | 0 |
| 16-Sep-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 1,083,400 | 0 |
| 15-Sep-2022 | 292.00 | 292.00 | 284.00 | 286.00 | 30,100 | 0 |
| 14-Sep-2022 | 292.00 | 300.00 | 292.00 | 292.00 | 9,400 | 0 |
| 13-Sep-2022 | 280.00 | 290.00 | 280.00 | 290.00 | 178,800 | 0 |
| 12-Sep-2022 | 294.00 | 294.00 | 280.00 | 280.00 | 1,086,400 | 0 |
| 09-Sep-2022 | 296.00 | 302.00 | 290.00 | 290.00 | 926,600 | 0 |
| 08-Sep-2022 | 290.00 | 304.00 | 290.00 | 302.00 | 413,200 | 0 |
| 07-Sep-2022 | 288.00 | 298.00 | 280.00 | 296.00 | 431,000 | 0 |
| 06-Sep-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 358,600 | 0 |
| 05-Sep-2022 | 308.00 | 308.00 | 288.00 | 288.00 | 1,206,000 | 0 |
| 02-Sep-2022 | 300.00 | 308.00 | 290.00 | 308.00 | 269,200 | 0 |
| 01-Sep-2022 | 296.00 | 300.00 | 288.00 | 300.00 | 794,100 | 0 |
| 31-Aug-2022 | 296.00 | 296.00 | 290.00 | 294.00 | 582,400 | 0 |
| 30-Aug-2022 | 296.00 | 296.00 | 286.00 | 286.00 | 155,500 | 0 |
| 29-Aug-2022 | 290.00 | 296.00 | 290.00 | 296.00 | 100,200 | 0 |
| 26-Aug-2022 | 288.00 | 290.00 | 288.00 | 290.00 | 15,000 | 0 |
| 25-Aug-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 67,000 | 0 |
| 24-Aug-2022 | 282.00 | 290.00 | 276.00 | 290.00 | 19,600 | 0 |
| 23-Aug-2022 | 290.00 | 290.00 | 282.00 | 282.00 | 223,600 | 0 |
| 22-Aug-2022 | 300.00 | 300.00 | 294.00 | 294.00 | 29,800 | 0 |
| 19-Aug-2022 | 300.00 | 306.00 | 288.00 | 300.00 | 451,300 | 0 |
| 18-Aug-2022 | 280.00 | 296.00 | 280.00 | 284.00 | 194,400 | 0 |
| 16-Aug-2022 | 290.00 | 300.00 | 280.00 | 284.00 | 441,400 | 0 |
| 15-Aug-2022 | 278.00 | 290.00 | 270.00 | 290.00 | 256,900 | 0 |
| 12-Aug-2022 | 280.00 | 282.00 | 278.00 | 278.00 | 271,000 | 0 |
| 11-Aug-2022 | 282.00 | 282.00 | 278.00 | 282.00 | 354,000 | 0 |
| 10-Aug-2022 | 280.00 | 282.00 | 278.00 | 282.00 | 257,400 | 0 |
| 09-Aug-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 73,100 | 0 |
| 08-Aug-2022 | 280.00 | 282.00 | 280.00 | 282.00 | 46,700 | 0 |
| 05-Aug-2022 | 280.00 | 280.00 | 278.00 | 278.00 | 35,000 | 0 |
| 04-Aug-2022 | 278.00 | 278.00 | 272.00 | 278.00 | 113,000 | 0 |
| 03-Aug-2022 | 284.00 | 284.00 | 278.00 | 278.00 | 236,400 | 0 |
| 02-Aug-2022 | 280.00 | 284.00 | 280.00 | 284.00 | 12,600 | 0 |
| 01-Aug-2022 | 286.00 | 290.00 | 282.00 | 284.00 | 194,000 | 0 |
| 29-Jul-2022 | 280.00 | 288.00 | 280.00 | 286.00 | 171,100 | 0 |
| 28-Jul-2022 | 272.00 | 280.00 | 272.00 | 280.00 | 15,200 | 0 |
| 27-Jul-2022 | 280.00 | 280.00 | 276.00 | 276.00 | 309,600 | 0 |
| 26-Jul-2022 | 282.00 | 282.00 | 274.00 | 276.00 | 303,100 | 0 |
| 25-Jul-2022 | 272.00 | 282.00 | 264.00 | 282.00 | 104,300 | 0 |
| 22-Jul-2022 | 268.00 | 280.00 | 268.00 | 270.00 | 81,900 | 0 |
| 21-Jul-2022 | 276.00 | 282.00 | 268.00 | 268.00 | 128,800 | 0 |
| 20-Jul-2022 | 280.00 | 284.00 | 268.00 | 276.00 | 147,800 | 0 |
| 19-Jul-2022 | 288.00 | 288.00 | 284.00 | 284.00 | 153,900 | 0 |
| 18-Jul-2022 | 280.00 | 288.00 | 268.00 | 288.00 | 223,200 | 0 |
| 15-Jul-2022 | 302.00 | 306.00 | 282.00 | 282.00 | 1,535,800 | 0 |
| 14-Jul-2022 | 264.00 | 314.00 | 264.00 | 302.00 | 4,595,600 | 0 |
| 13-Jul-2022 | 260.00 | 262.00 | 260.00 | 260.00 | 17,700 | 0 |
| 12-Jul-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 181,600 | 0 |
| 11-Jul-2022 | 260.00 | 260.00 | 256.00 | 260.00 | 38,600 | 0 |
| 08-Jul-2022 | 256.00 | 262.00 | 256.00 | 260.00 | 87,000 | 0 |
| 07-Jul-2022 | 250.00 | 256.00 | 250.00 | 256.00 | 45,300 | 0 |
| 06-Jul-2022 | 246.00 | 254.00 | 246.00 | 250.00 | 120,700 | 0 |
| 05-Jul-2022 | 242.00 | 248.00 | 242.00 | 246.00 | 22,000 | 0 |
| 04-Jul-2022 | 252.00 | 252.00 | 242.00 | 242.00 | 90,800 | 0 |
| 01-Jul-2022 | 248.00 | 250.00 | 244.00 | 250.00 | 257,800 | 0 |
| 30-Jun-2022 | 256.00 | 256.00 | 240.00 | 242.00 | 131,100 | 0 |
| 29-Jun-2022 | 254.00 | 256.00 | 248.00 | 254.00 | 97,900 | 0 |
| 28-Jun-2022 | 250.00 | 252.00 | 250.00 | 252.00 | 23,100 | 0 |
| 27-Jun-2022 | 244.00 | 258.00 | 244.00 | 250.00 | 24,700 | 0 |
| 24-Jun-2022 | 248.00 | 248.00 | 240.00 | 244.00 | 89,100 | 0 |
| 23-Jun-2022 | 248.00 | 248.00 | 244.00 | 248.00 | 2,400 | 0 |
| 22-Jun-2022 | 260.00 | 260.00 | 240.00 | 246.00 | 73,100 | 0 |
| 21-Jun-2022 | 244.00 | 246.00 | 244.00 | 246.00 | 32,400 | 0 |
| 20-Jun-2022 | 244.00 | 244.00 | 240.00 | 244.00 | 12,400 | 0 |
| 17-Jun-2022 | 250.00 | 250.00 | 246.00 | 246.00 | 78,600 | 0 |
| 16-Jun-2022 | 256.00 | 256.00 | 242.00 | 248.00 | 41,700 | 0 |
| 15-Jun-2022 | 256.00 | 256.00 | 246.00 | 246.00 | 510,400 | 0 |
| 14-Jun-2022 | 258.00 | 266.00 | 258.00 | 264.00 | 17,100 | 0 |
| 13-Jun-2022 | 262.00 | 268.00 | 258.00 | 258.00 | 8,200 | 0 |
| 10-Jun-2022 | 268.00 | 270.00 | 264.00 | 264.00 | 150,600 | 0 |
| 09-Jun-2022 | 266.00 | 270.00 | 260.00 | 268.00 | 228,000 | 0 |
| 08-Jun-2022 | 266.00 | 266.00 | 264.00 | 264.00 | 26,300 | 0 |