| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Oct-2022 | 153.00 | 160.00 | 149.00 | 154.00 | 115,200 | 0 |
| 28-Oct-2022 | 156.00 | 158.00 | 152.00 | 158.00 | 127,900 | 0 |
| 27-Oct-2022 | 173.00 | 173.00 | 156.00 | 159.00 | 39,500 | 0 |
| 26-Oct-2022 | 172.00 | 172.00 | 160.00 | 167.00 | 24,500 | 0 |
| 25-Oct-2022 | 159.00 | 178.00 | 159.00 | 172.00 | 12,300 | 0 |
| 24-Oct-2022 | 164.00 | 175.00 | 164.00 | 167.00 | 2,900 | 0 |
| 21-Oct-2022 | 175.00 | 175.00 | 165.00 | 173.00 | 6,900 | 0 |
| 20-Oct-2022 | 182.00 | 182.00 | 168.00 | 176.00 | 4,700 | 0 |
| 19-Oct-2022 | 168.00 | 180.00 | 168.00 | 179.00 | 500 | 0 |
| 18-Oct-2022 | 160.00 | 168.00 | 160.00 | 168.00 | 6,000 | 0 |
| 17-Oct-2022 | 164.00 | 169.00 | 164.00 | 169.00 | 30,100 | 0 |
| 14-Oct-2022 | 182.00 | 182.00 | 164.00 | 164.00 | 3,900 | 0 |
| 13-Oct-2022 | 175.00 | 178.00 | 172.00 | 175.00 | 36,100 | 0 |
| 12-Oct-2022 | 180.00 | 185.00 | 173.00 | 184.00 | 41,400 | 0 |
| 11-Oct-2022 | 188.00 | 188.00 | 176.00 | 186.00 | 47,800 | 0 |
| 10-Oct-2022 | 202.00 | 252.00 | 188.00 | 188.00 | 206,400 | 0 |
| 07-Oct-2022 | 162.00 | 202.00 | 162.00 | 202.00 | 76,100 | 0 |
| 06-Oct-2022 | 173.00 | 173.00 | 165.00 | 172.00 | 15,100 | 0 |
| 05-Oct-2022 | 180.00 | 180.00 | 162.00 | 173.00 | 32,600 | 0 |
| 04-Oct-2022 | 179.00 | 179.00 | 168.00 | 174.00 | 5,700 | 0 |
| 03-Oct-2022 | 182.00 | 182.00 | 171.00 | 176.00 | 6,500 | 0 |
| 30-Sep-2022 | 176.00 | 188.00 | 166.00 | 179.00 | 47,800 | 0 |
| 29-Sep-2022 | 161.00 | 188.00 | 161.00 | 178.00 | 111,000 | 0 |
| 28-Sep-2022 | 168.00 | 172.00 | 160.00 | 161.00 | 71,500 | 0 |
| 27-Sep-2022 | 191.00 | 191.00 | 168.00 | 168.00 | 120,600 | 0 |
| 26-Sep-2022 | 180.00 | 180.00 | 180.00 | 180.00 | 300 | 0 |
| 23-Sep-2022 | 189.00 | 189.00 | 175.00 | 184.00 | 28,500 | 0 |
| 22-Sep-2022 | 175.00 | 187.00 | 175.00 | 185.00 | 81,700 | 0 |
| 21-Sep-2022 | 174.00 | 175.00 | 174.00 | 175.00 | 20,600 | 0 |
| 20-Sep-2022 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 0 |
| 19-Sep-2022 | 179.00 | 179.00 | 175.00 | 175.00 | 2,200 | 0 |
| 16-Sep-2022 | 177.00 | 178.00 | 174.00 | 175.00 | 11,400 | 0 |
| 15-Sep-2022 | 175.00 | 178.00 | 175.00 | 176.00 | 41,400 | 0 |
| 14-Sep-2022 | 174.00 | 174.00 | 169.00 | 174.00 | 50,900 | 0 |
| 13-Sep-2022 | 169.00 | 177.00 | 166.00 | 175.00 | 73,900 | 0 |
| 12-Sep-2022 | 172.00 | 178.00 | 169.00 | 169.00 | 45,600 | 0 |
| 09-Sep-2022 | 160.00 | 187.00 | 160.00 | 174.00 | 334,000 | 0 |
| 08-Sep-2022 | 155.00 | 161.00 | 155.00 | 161.00 | 5,500 | 0 |
| 07-Sep-2022 | 160.00 | 165.00 | 155.00 | 155.00 | 18,200 | 0 |
| 06-Sep-2022 | 165.00 | 165.00 | 160.00 | 160.00 | 8,200 | 0 |
| 05-Sep-2022 | 180.00 | 180.00 | 155.00 | 164.00 | 131,900 | 0 |
| 02-Sep-2022 | 164.00 | 184.00 | 156.00 | 165.00 | 51,000 | 0 |
| 01-Sep-2022 | 164.00 | 166.00 | 158.00 | 165.00 | 14,400 | 0 |
| 31-Aug-2022 | 158.00 | 165.00 | 158.00 | 165.00 | 19,600 | 0 |
| 30-Aug-2022 | 153.00 | 163.00 | 151.00 | 162.00 | 24,100 | 0 |
| 29-Aug-2022 | 158.00 | 161.00 | 149.00 | 161.00 | 12,300 | 0 |
| 26-Aug-2022 | 160.00 | 160.00 | 152.00 | 153.00 | 24,800 | 0 |
| 25-Aug-2022 | 160.00 | 160.00 | 154.00 | 160.00 | 33,100 | 0 |
| 24-Aug-2022 | 165.00 | 166.00 | 156.00 | 165.00 | 18,100 | 0 |
| 23-Aug-2022 | 161.00 | 166.00 | 156.00 | 166.00 | 12,200 | 0 |
| 22-Aug-2022 | 166.00 | 166.00 | 165.00 | 165.00 | 6,400 | 0 |
| 19-Aug-2022 | 154.00 | 166.00 | 154.00 | 166.00 | 3,300 | 0 |
| 18-Aug-2022 | 156.00 | 164.00 | 154.00 | 164.00 | 33,500 | 0 |
| 16-Aug-2022 | 163.00 | 164.00 | 163.00 | 164.00 | 7,100 | 0 |
| 15-Aug-2022 | 158.00 | 164.00 | 151.00 | 164.00 | 12,700 | 0 |
| 12-Aug-2022 | 164.00 | 164.00 | 159.00 | 161.00 | 1,000 | 0 |
| 11-Aug-2022 | 157.00 | 158.00 | 157.00 | 158.00 | 5,600 | 0 |
| 10-Aug-2022 | 165.00 | 165.00 | 155.00 | 156.00 | 62,000 | 0 |
| 09-Aug-2022 | 166.00 | 174.00 | 158.00 | 165.00 | 64,000 | 0 |
| 08-Aug-2022 | 165.00 | 173.00 | 160.00 | 160.00 | 32,700 | 0 |
| 05-Aug-2022 | 173.00 | 173.00 | 165.00 | 165.00 | 165,900 | 0 |
| 04-Aug-2022 | 177.00 | 178.00 | 177.00 | 177.00 | 1,100 | 0 |
| 03-Aug-2022 | 180.00 | 184.00 | 173.00 | 179.00 | 5,700 | 0 |
| 02-Aug-2022 | 183.00 | 183.00 | 177.00 | 177.00 | 14,900 | 0 |
| 01-Aug-2022 | 186.00 | 186.00 | 175.00 | 177.00 | 66,300 | 0 |
| 29-Jul-2022 | 185.00 | 187.00 | 177.00 | 177.00 | 30,000 | 0 |
| 28-Jul-2022 | 187.00 | 188.00 | 179.00 | 185.00 | 59,400 | 0 |
| 27-Jul-2022 | 180.00 | 187.00 | 176.00 | 186.00 | 51,900 | 0 |
| 26-Jul-2022 | 181.00 | 186.00 | 176.00 | 180.00 | 44,400 | 0 |
| 25-Jul-2022 | 196.00 | 196.00 | 185.00 | 187.00 | 60,900 | 0 |
| 22-Jul-2022 | 187.00 | 200.00 | 184.00 | 198.00 | 60,300 | 0 |
| 21-Jul-2022 | 189.00 | 189.00 | 182.00 | 187.00 | 4,900 | 0 |
| 20-Jul-2022 | 187.00 | 190.00 | 183.00 | 189.00 | 8,200 | 0 |
| 19-Jul-2022 | 194.00 | 194.00 | 184.00 | 189.00 | 5,000 | 0 |
| 18-Jul-2022 | 198.00 | 198.00 | 191.00 | 194.00 | 4,400 | 0 |
| 15-Jul-2022 | 189.00 | 199.00 | 185.00 | 199.00 | 55,200 | 0 |
| 14-Jul-2022 | 197.00 | 199.00 | 187.00 | 198.00 | 12,000 | 0 |
| 13-Jul-2022 | 194.00 | 198.00 | 182.00 | 197.00 | 67,700 | 0 |
| 12-Jul-2022 | 183.00 | 196.00 | 171.00 | 194.00 | 164,200 | 0 |
| 11-Jul-2022 | 185.00 | 185.00 | 174.00 | 183.00 | 42,800 | 0 |
| 08-Jul-2022 | 184.00 | 191.00 | 175.00 | 185.00 | 78,200 | 0 |
| 07-Jul-2022 | 195.00 | 195.00 | 184.00 | 185.00 | 122,300 | 0 |
| 06-Jul-2022 | 196.00 | 200.00 | 183.00 | 195.00 | 328,900 | 0 |
| 05-Jul-2022 | 216.00 | 218.00 | 196.00 | 196.00 | 1,314,200 | 0 |
| 04-Jul-2022 | 198.00 | 254.00 | 198.00 | 210.00 | 5,492,500 | 0 |
| 01-Jul-2022 | 194.00 | 234.00 | 181.00 | 212.00 | 785,300 | 0 |
| 30-Jun-2022 | 192.00 | 200.00 | 191.00 | 194.00 | 6,500 | 0 |
| 29-Jun-2022 | 206.00 | 210.00 | 191.00 | 204.00 | 40,100 | 0 |
| 28-Jun-2022 | 198.00 | 208.00 | 198.00 | 204.00 | 26,600 | 0 |
| 27-Jun-2022 | 218.00 | 218.00 | 204.00 | 212.00 | 7,100 | 0 |
| 24-Jun-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 2,500 | 0 |
| 23-Jun-2022 | 206.00 | 210.00 | 202.00 | 208.00 | 23,200 | 0 |
| 22-Jun-2022 | 196.00 | 210.00 | 196.00 | 206.00 | 28,500 | 0 |
| 21-Jun-2022 | 230.00 | 230.00 | 200.00 | 210.00 | 63,800 | 0 |
| 20-Jun-2022 | 222.00 | 222.00 | 208.00 | 214.00 | 7,900 | 0 |
| 17-Jun-2022 | 216.00 | 250.00 | 216.00 | 222.00 | 48,800 | 0 |
| 16-Jun-2022 | 232.00 | 232.00 | 232.00 | 232.00 | 17,800 | 0 |
| 15-Jun-2022 | 264.00 | 266.00 | 248.00 | 248.00 | 100,000 | 0 |
| 14-Jun-2022 | 230.00 | 268.00 | 216.00 | 266.00 | 167,200 | 0 |
| 13-Jun-2022 | 216.00 | 230.00 | 206.00 | 230.00 | 103,500 | 0 |