| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 222.00 | 228.00 | 222.00 | 224.00 | 57,100 | 0 |
| 25-Oct-2022 | 228.00 | 230.00 | 222.00 | 224.00 | 163,900 | 0 |
| 24-Oct-2022 | 224.00 | 232.00 | 222.00 | 228.00 | 249,500 | 0 |
| 21-Oct-2022 | 222.00 | 230.00 | 216.00 | 224.00 | 413,600 | 0 |
| 20-Oct-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 305,600 | 0 |
| 19-Oct-2022 | 226.00 | 226.00 | 218.00 | 220.00 | 395,100 | 0 |
| 18-Oct-2022 | 216.00 | 238.00 | 216.00 | 226.00 | 820,500 | 0 |
| 17-Oct-2022 | 228.00 | 228.00 | 216.00 | 216.00 | 758,100 | 0 |
| 14-Oct-2022 | 236.00 | 242.00 | 222.00 | 228.00 | 1,450,800 | 0 |
| 13-Oct-2022 | 234.00 | 242.00 | 234.00 | 238.00 | 621,800 | 0 |
| 12-Oct-2022 | 240.00 | 242.00 | 236.00 | 236.00 | 239,900 | 0 |
| 11-Oct-2022 | 242.00 | 246.00 | 238.00 | 240.00 | 155,100 | 0 |
| 10-Oct-2022 | 244.00 | 244.00 | 240.00 | 242.00 | 200,100 | 0 |
| 07-Oct-2022 | 246.00 | 248.00 | 242.00 | 244.00 | 179,900 | 0 |
| 06-Oct-2022 | 250.00 | 250.00 | 246.00 | 246.00 | 876,400 | 0 |
| 05-Oct-2022 | 248.00 | 254.00 | 248.00 | 250.00 | 622,500 | 0 |
| 04-Oct-2022 | 244.00 | 254.00 | 244.00 | 248.00 | 486,500 | 0 |
| 03-Oct-2022 | 248.00 | 256.00 | 244.00 | 244.00 | 420,800 | 0 |
| 30-Sep-2022 | 250.00 | 258.00 | 240.00 | 246.00 | 785,800 | 0 |
| 29-Sep-2022 | 252.00 | 258.00 | 250.00 | 252.00 | 257,500 | 0 |
| 28-Sep-2022 | 260.00 | 260.00 | 252.00 | 252.00 | 248,300 | 0 |
| 27-Sep-2022 | 260.00 | 260.00 | 254.00 | 258.00 | 208,900 | 0 |
| 26-Sep-2022 | 268.00 | 270.00 | 254.00 | 258.00 | 659,300 | 0 |
| 23-Sep-2022 | 268.00 | 270.00 | 264.00 | 268.00 | 341,800 | 0 |
| 22-Sep-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 335,800 | 0 |
| 21-Sep-2022 | 270.00 | 274.00 | 266.00 | 270.00 | 221,200 | 0 |
| 20-Sep-2022 | 270.00 | 278.00 | 266.00 | 270.00 | 885,700 | 0 |
| 19-Sep-2022 | 274.00 | 276.00 | 270.00 | 270.00 | 541,800 | 0 |
| 16-Sep-2022 | 278.00 | 280.00 | 272.00 | 274.00 | 852,600 | 0 |
| 15-Sep-2022 | 278.00 | 284.00 | 278.00 | 278.00 | 815,800 | 0 |
| 14-Sep-2022 | 274.00 | 282.00 | 274.00 | 278.00 | 588,200 | 0 |
| 13-Sep-2022 | 276.00 | 284.00 | 276.00 | 280.00 | 454,300 | 0 |
| 12-Sep-2022 | 280.00 | 280.00 | 274.00 | 276.00 | 792,500 | 0 |
| 09-Sep-2022 | 280.00 | 282.00 | 272.00 | 278.00 | 1,666,000 | 0 |
| 08-Sep-2022 | 282.00 | 284.00 | 276.00 | 280.00 | 1,095,400 | 0 |
| 07-Sep-2022 | 280.00 | 286.00 | 280.00 | 282.00 | 1,304,000 | 0 |
| 06-Sep-2022 | 290.00 | 292.00 | 276.00 | 280.00 | 2,647,700 | 0 |
| 05-Sep-2022 | 286.00 | 296.00 | 284.00 | 288.00 | 3,092,800 | 0 |
| 02-Sep-2022 | 286.00 | 292.00 | 284.00 | 284.00 | 1,121,100 | 0 |
| 01-Sep-2022 | 286.00 | 290.00 | 284.00 | 284.00 | 490,900 | 0 |
| 31-Aug-2022 | 288.00 | 292.00 | 284.00 | 286.00 | 684,600 | 0 |
| 30-Aug-2022 | 290.00 | 296.00 | 286.00 | 288.00 | 3,201,000 | 0 |
| 29-Aug-2022 | 294.00 | 294.00 | 288.00 | 290.00 | 1,436,800 | 0 |
| 26-Aug-2022 | 298.00 | 298.00 | 292.00 | 292.00 | 349,500 | 0 |
| 25-Aug-2022 | 298.00 | 300.00 | 294.00 | 294.00 | 711,800 | 0 |
| 24-Aug-2022 | 294.00 | 302.00 | 294.00 | 298.00 | 441,200 | 0 |
| 23-Aug-2022 | 294.00 | 298.00 | 292.00 | 292.00 | 735,400 | 0 |
| 22-Aug-2022 | 302.00 | 304.00 | 292.00 | 292.00 | 1,796,500 | 0 |
| 19-Aug-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 987,100 | 0 |
| 18-Aug-2022 | 302.00 | 306.00 | 298.00 | 304.00 | 2,322,900 | 0 |
| 16-Aug-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 316,400 | 0 |
| 15-Aug-2022 | 300.00 | 302.00 | 298.00 | 302.00 | 446,500 | 0 |
| 12-Aug-2022 | 298.00 | 304.00 | 298.00 | 298.00 | 1,844,900 | 0 |
| 11-Aug-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 628,200 | 0 |
| 10-Aug-2022 | 300.00 | 304.00 | 298.00 | 302.00 | 556,900 | 0 |
| 09-Aug-2022 | 306.00 | 306.00 | 300.00 | 300.00 | 651,200 | 0 |
| 08-Aug-2022 | 300.00 | 308.00 | 300.00 | 306.00 | 909,700 | 0 |
| 05-Aug-2022 | 302.00 | 304.00 | 296.00 | 300.00 | 915,200 | 0 |
| 04-Aug-2022 | 300.00 | 304.00 | 298.00 | 300.00 | 998,900 | 0 |
| 03-Aug-2022 | 304.00 | 304.00 | 296.00 | 298.00 | 1,282,500 | 0 |
| 02-Aug-2022 | 304.00 | 314.00 | 296.00 | 300.00 | 3,267,900 | 0 |
| 01-Aug-2022 | 322.00 | 326.00 | 302.00 | 304.00 | 3,813,300 | 0 |
| 29-Jul-2022 | 312.00 | 338.00 | 302.00 | 320.00 | 15,855,600 | 0 |
| 28-Jul-2022 | 298.00 | 336.00 | 296.00 | 310.00 | 21,270,100 | 0 |
| 27-Jul-2022 | 296.00 | 300.00 | 294.00 | 294.00 | 763,400 | 0 |
| 26-Jul-2022 | 302.00 | 302.00 | 290.00 | 296.00 | 1,411,200 | 0 |
| 25-Jul-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 623,100 | 0 |
| 22-Jul-2022 | 300.00 | 306.00 | 296.00 | 302.00 | 2,025,600 | 0 |
| 21-Jul-2022 | 302.00 | 302.00 | 292.00 | 300.00 | 1,700,800 | 0 |
| 20-Jul-2022 | 300.00 | 306.00 | 294.00 | 300.00 | 1,554,300 | 0 |
| 19-Jul-2022 | 296.00 | 302.00 | 296.00 | 298.00 | 947,600 | 0 |
| 18-Jul-2022 | 306.00 | 306.00 | 294.00 | 296.00 | 1,250,900 | 0 |
| 15-Jul-2022 | 306.00 | 310.00 | 298.00 | 302.00 | 1,236,100 | 0 |
| 14-Jul-2022 | 304.00 | 314.00 | 302.00 | 304.00 | 2,632,100 | 0 |
| 13-Jul-2022 | 308.00 | 312.00 | 298.00 | 304.00 | 1,233,700 | 0 |
| 12-Jul-2022 | 316.00 | 318.00 | 300.00 | 302.00 | 26,116,300 | 0 |
| 11-Jul-2022 | 294.00 | 326.00 | 294.00 | 314.00 | 8,253,200 | 0 |
| 08-Jul-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 642,300 | 0 |
| 07-Jul-2022 | 292.00 | 298.00 | 288.00 | 294.00 | 1,289,900 | 0 |
| 06-Jul-2022 | 294.00 | 298.00 | 286.00 | 288.00 | 698,900 | 0 |
| 05-Jul-2022 | 302.00 | 302.00 | 286.00 | 294.00 | 1,037,100 | 0 |
| 04-Jul-2022 | 304.00 | 308.00 | 282.00 | 284.00 | 2,918,100 | 0 |
| 01-Jul-2022 | 314.00 | 330.00 | 296.00 | 302.00 | 23,872,400 | 0 |
| 30-Jun-2022 | 334.00 | 338.00 | 316.00 | 318.00 | 1,990,900 | 0 |
| 29-Jun-2022 | 326.00 | 354.00 | 324.00 | 334.00 | 9,466,500 | 0 |
| 28-Jun-2022 | 310.00 | 322.00 | 308.00 | 322.00 | 20,353,900 | 0 |
| 27-Jun-2022 | 308.00 | 322.00 | 306.00 | 308.00 | 2,809,900 | 0 |
| 24-Jun-2022 | 308.00 | 316.00 | 302.00 | 308.00 | 1,531,800 | 0 |
| 23-Jun-2022 | 304.00 | 314.00 | 302.00 | 304.00 | 775,000 | 0 |
| 22-Jun-2022 | 304.00 | 312.00 | 302.00 | 304.00 | 792,400 | 0 |
| 21-Jun-2022 | 298.00 | 314.00 | 298.00 | 302.00 | 2,004,300 | 0 |
| 20-Jun-2022 | 306.00 | 306.00 | 290.00 | 304.00 | 1,769,900 | 0 |
| 17-Jun-2022 | 310.00 | 310.00 | 300.00 | 304.00 | 657,000 | 0 |
| 16-Jun-2022 | 312.00 | 318.00 | 302.00 | 310.00 | 1,559,500 | 0 |
| 15-Jun-2022 | 308.00 | 314.00 | 302.00 | 308.00 | 860,400 | 0 |
| 14-Jun-2022 | 296.00 | 324.00 | 294.00 | 308.00 | 2,168,000 | 0 |
| 13-Jun-2022 | 310.00 | 316.00 | 302.00 | 304.00 | 2,217,300 | 0 |
| 10-Jun-2022 | 342.00 | 352.00 | 324.00 | 324.00 | 2,803,400 | 0 |
| 09-Jun-2022 | 358.00 | 360.00 | 338.00 | 342.00 | 2,971,700 | 0 |
| 08-Jun-2022 | 334.00 | 356.00 | 330.00 | 356.00 | 7,719,600 | 0 |