| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 190.00 | 192.00 | 189.00 | 190.00 | 297,000 | 0 |
| 25-Oct-2022 | 190.00 | 191.00 | 189.00 | 190.00 | 287,600 | 0 |
| 24-Oct-2022 | 193.00 | 193.00 | 187.00 | 190.00 | 524,400 | 0 |
| 21-Oct-2022 | 188.00 | 193.00 | 188.00 | 193.00 | 500,600 | 0 |
| 20-Oct-2022 | 187.00 | 190.00 | 187.00 | 188.00 | 748,500 | 0 |
| 19-Oct-2022 | 187.00 | 190.00 | 185.00 | 187.00 | 84,400 | 0 |
| 18-Oct-2022 | 187.00 | 189.00 | 186.00 | 188.00 | 1,039,100 | 0 |
| 17-Oct-2022 | 187.00 | 189.00 | 186.00 | 187.00 | 575,800 | 0 |
| 14-Oct-2022 | 185.00 | 189.00 | 183.00 | 185.00 | 1,011,800 | 0 |
| 13-Oct-2022 | 190.00 | 190.00 | 183.00 | 186.00 | 1,116,500 | 0 |
| 12-Oct-2022 | 191.00 | 198.00 | 189.00 | 190.00 | 2,971,100 | 0 |
| 11-Oct-2022 | 191.00 | 192.00 | 187.00 | 190.00 | 422,400 | 0 |
| 10-Oct-2022 | 190.00 | 195.00 | 189.00 | 189.00 | 641,700 | 0 |
| 07-Oct-2022 | 195.00 | 197.00 | 189.00 | 189.00 | 1,265,500 | 0 |
| 06-Oct-2022 | 190.00 | 198.00 | 189.00 | 195.00 | 922,200 | 0 |
| 05-Oct-2022 | 189.00 | 191.00 | 188.00 | 190.00 | 89,100 | 0 |
| 04-Oct-2022 | 190.00 | 191.00 | 187.00 | 190.00 | 295,900 | 0 |
| 03-Oct-2022 | 191.00 | 191.00 | 187.00 | 189.00 | 239,100 | 0 |
| 30-Sep-2022 | 187.00 | 191.00 | 186.00 | 189.00 | 168,800 | 0 |
| 29-Sep-2022 | 190.00 | 190.00 | 186.00 | 188.00 | 521,800 | 0 |
| 28-Sep-2022 | 190.00 | 192.00 | 188.00 | 190.00 | 291,700 | 0 |
| 27-Sep-2022 | 192.00 | 192.00 | 190.00 | 191.00 | 251,900 | 0 |
| 26-Sep-2022 | 192.00 | 194.00 | 189.00 | 191.00 | 1,092,500 | 0 |
| 23-Sep-2022 | 191.00 | 192.00 | 189.00 | 190.00 | 1,077,500 | 0 |
| 22-Sep-2022 | 193.00 | 193.00 | 189.00 | 189.00 | 619,100 | 0 |
| 21-Sep-2022 | 190.00 | 196.00 | 188.00 | 190.00 | 2,553,000 | 0 |
| 20-Sep-2022 | 194.00 | 196.00 | 190.00 | 190.00 | 1,759,600 | 0 |
| 19-Sep-2022 | 198.00 | 198.00 | 193.00 | 195.00 | 273,800 | 0 |
| 16-Sep-2022 | 200.00 | 200.00 | 196.00 | 198.00 | 318,800 | 0 |
| 15-Sep-2022 | 198.00 | 200.00 | 197.00 | 197.00 | 186,300 | 0 |
| 14-Sep-2022 | 197.00 | 202.00 | 195.00 | 198.00 | 2,657,500 | 0 |
| 13-Sep-2022 | 194.00 | 199.00 | 194.00 | 196.00 | 1,124,700 | 0 |
| 12-Sep-2022 | 199.00 | 199.00 | 196.00 | 196.00 | 605,900 | 0 |
| 09-Sep-2022 | 202.00 | 202.00 | 196.00 | 199.00 | 1,286,500 | 0 |
| 08-Sep-2022 | 204.00 | 210.00 | 200.00 | 202.00 | 2,371,200 | 0 |
| 07-Sep-2022 | 202.00 | 208.00 | 200.00 | 204.00 | 3,167,600 | 0 |
| 06-Sep-2022 | 204.00 | 210.00 | 200.00 | 202.00 | 2,303,400 | 0 |
| 05-Sep-2022 | 199.00 | 206.00 | 199.00 | 202.00 | 2,867,700 | 0 |
| 02-Sep-2022 | 197.00 | 202.00 | 195.00 | 198.00 | 2,570,000 | 0 |
| 01-Sep-2022 | 195.00 | 202.00 | 195.00 | 196.00 | 524,200 | 0 |
| 31-Aug-2022 | 197.00 | 200.00 | 195.00 | 197.00 | 2,223,700 | 0 |
| 30-Aug-2022 | 195.00 | 202.00 | 194.00 | 197.00 | 1,970,000 | 0 |
| 29-Aug-2022 | 196.00 | 197.00 | 193.00 | 193.00 | 953,700 | 0 |
| 26-Aug-2022 | 195.00 | 197.00 | 193.00 | 194.00 | 1,098,700 | 0 |
| 25-Aug-2022 | 194.00 | 198.00 | 193.00 | 195.00 | 1,578,600 | 0 |
| 24-Aug-2022 | 193.00 | 195.00 | 191.00 | 193.00 | 512,700 | 0 |
| 23-Aug-2022 | 192.00 | 193.00 | 190.00 | 193.00 | 130,000 | 0 |
| 22-Aug-2022 | 191.00 | 193.00 | 190.00 | 192.00 | 630,500 | 0 |
| 19-Aug-2022 | 191.00 | 195.00 | 190.00 | 191.00 | 196,700 | 0 |
| 18-Aug-2022 | 191.00 | 193.00 | 191.00 | 192.00 | 83,100 | 0 |
| 16-Aug-2022 | 192.00 | 195.00 | 191.00 | 192.00 | 2,217,500 | 0 |
| 15-Aug-2022 | 192.00 | 194.00 | 190.00 | 191.00 | 685,700 | 0 |
| 12-Aug-2022 | 191.00 | 193.00 | 190.00 | 192.00 | 634,800 | 0 |
| 11-Aug-2022 | 192.00 | 193.00 | 190.00 | 191.00 | 575,000 | 0 |
| 10-Aug-2022 | 190.00 | 194.00 | 190.00 | 191.00 | 244,100 | 0 |
| 09-Aug-2022 | 192.00 | 193.00 | 189.00 | 190.00 | 738,600 | 0 |
| 08-Aug-2022 | 192.00 | 194.00 | 190.00 | 192.00 | 354,000 | 0 |
| 05-Aug-2022 | 191.00 | 193.00 | 191.00 | 192.00 | 318,100 | 0 |
| 04-Aug-2022 | 192.00 | 193.00 | 191.00 | 191.00 | 446,000 | 0 |
| 03-Aug-2022 | 192.00 | 193.00 | 191.00 | 192.00 | 332,300 | 0 |
| 02-Aug-2022 | 193.00 | 196.00 | 191.00 | 192.00 | 1,372,600 | 0 |
| 01-Aug-2022 | 193.00 | 196.00 | 191.00 | 193.00 | 4,820,200 | 0 |
| 29-Jul-2022 | 191.00 | 196.00 | 191.00 | 192.00 | 2,320,800 | 0 |
| 28-Jul-2022 | 192.00 | 197.00 | 191.00 | 192.00 | 2,504,200 | 0 |
| 27-Jul-2022 | 192.00 | 194.00 | 191.00 | 192.00 | 1,046,500 | 0 |
| 26-Jul-2022 | 196.00 | 197.00 | 192.00 | 193.00 | 2,031,400 | 0 |
| 25-Jul-2022 | 194.00 | 195.00 | 191.00 | 193.00 | 2,354,000 | 0 |
| 22-Jul-2022 | 191.00 | 193.00 | 189.00 | 192.00 | 1,370,700 | 0 |
| 21-Jul-2022 | 196.00 | 196.00 | 188.00 | 191.00 | 1,837,700 | 0 |
| 20-Jul-2022 | 191.00 | 194.00 | 188.00 | 191.00 | 2,007,200 | 0 |
| 19-Jul-2022 | 190.00 | 191.00 | 189.00 | 190.00 | 310,500 | 0 |
| 18-Jul-2022 | 188.00 | 194.00 | 188.00 | 190.00 | 626,600 | 0 |
| 15-Jul-2022 | 184.00 | 196.00 | 184.00 | 189.00 | 962,600 | 0 |
| 14-Jul-2022 | 182.00 | 198.00 | 182.00 | 190.00 | 2,484,600 | 0 |
| 13-Jul-2022 | 183.00 | 195.00 | 183.00 | 192.00 | 655,900 | 0 |
| 12-Jul-2022 | 191.00 | 192.00 | 190.00 | 190.00 | 294,600 | 0 |
| 11-Jul-2022 | 191.00 | 193.00 | 187.00 | 190.00 | 304,200 | 0 |
| 08-Jul-2022 | 182.00 | 194.00 | 182.00 | 191.00 | 157,200 | 0 |
| 07-Jul-2022 | 191.00 | 195.00 | 190.00 | 191.00 | 424,800 | 0 |
| 06-Jul-2022 | 191.00 | 194.00 | 189.00 | 191.00 | 585,600 | 0 |
| 05-Jul-2022 | 188.00 | 195.00 | 187.00 | 191.00 | 1,039,900 | 0 |
| 04-Jul-2022 | 195.00 | 198.00 | 185.00 | 189.00 | 2,640,200 | 0 |
| 01-Jul-2022 | 204.00 | 206.00 | 193.00 | 195.00 | 2,731,300 | 0 |
| 30-Jun-2022 | 218.00 | 218.00 | 202.00 | 204.00 | 4,157,100 | 0 |
| 29-Jun-2022 | 210.00 | 220.00 | 210.00 | 216.00 | 11,178,500 | 0 |
| 28-Jun-2022 | 212.00 | 214.00 | 208.00 | 210.00 | 840,400 | 0 |
| 27-Jun-2022 | 214.00 | 216.00 | 208.00 | 212.00 | 3,252,200 | 0 |
| 24-Jun-2022 | 204.00 | 214.00 | 202.00 | 210.00 | 4,588,900 | 0 |
| 23-Jun-2022 | 206.00 | 210.00 | 199.00 | 204.00 | 1,043,000 | 0 |
| 22-Jun-2022 | 208.00 | 210.00 | 206.00 | 206.00 | 1,120,300 | 0 |
| 21-Jun-2022 | 204.00 | 212.00 | 200.00 | 206.00 | 1,646,100 | 0 |
| 20-Jun-2022 | 208.00 | 212.00 | 204.00 | 204.00 | 1,118,600 | 0 |
| 17-Jun-2022 | 212.00 | 214.00 | 206.00 | 208.00 | 1,561,600 | 0 |
| 16-Jun-2022 | 218.00 | 220.00 | 210.00 | 212.00 | 4,311,400 | 0 |
| 15-Jun-2022 | 224.00 | 224.00 | 212.00 | 212.00 | 3,534,500 | 0 |
| 14-Jun-2022 | 195.00 | 222.00 | 195.00 | 212.00 | 10,528,100 | 0 |
| 13-Jun-2022 | 222.00 | 252.00 | 208.00 | 208.00 | 38,030,000 | 0 |
| 10-Jun-2022 | 226.00 | 240.00 | 220.00 | 222.00 | 12,228,500 | 0 |
| 09-Jun-2022 | 226.00 | 246.00 | 220.00 | 224.00 | 25,979,200 | 0 |
| 08-Jun-2022 | 208.00 | 252.00 | 208.00 | 224.00 | 32,561,700 | 0 |