| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 358.00 | 364.00 | 356.00 | 358.00 | 1,615,400 | 0 |
| 25-Oct-2022 | 366.00 | 366.00 | 354.00 | 358.00 | 2,397,100 | 0 |
| 24-Oct-2022 | 370.00 | 372.00 | 362.00 | 366.00 | 3,943,400 | 0 |
| 21-Oct-2022 | 372.00 | 376.00 | 358.00 | 368.00 | 2,155,700 | 0 |
| 20-Oct-2022 | 352.00 | 374.00 | 350.00 | 372.00 | 1,196,800 | 0 |
| 19-Oct-2022 | 368.00 | 376.00 | 350.00 | 350.00 | 3,762,700 | 0 |
| 18-Oct-2022 | 366.00 | 376.00 | 360.00 | 372.00 | 2,008,300 | 0 |
| 17-Oct-2022 | 370.00 | 370.00 | 356.00 | 368.00 | 2,524,200 | 0 |
| 14-Oct-2022 | 372.00 | 378.00 | 368.00 | 370.00 | 1,581,200 | 0 |
| 13-Oct-2022 | 370.00 | 386.00 | 370.00 | 374.00 | 1,582,100 | 0 |
| 12-Oct-2022 | 374.00 | 384.00 | 362.00 | 370.00 | 2,022,100 | 0 |
| 11-Oct-2022 | 370.00 | 386.00 | 366.00 | 372.00 | 2,478,900 | 0 |
| 10-Oct-2022 | 394.00 | 394.00 | 368.00 | 370.00 | 2,854,800 | 0 |
| 07-Oct-2022 | 396.00 | 410.00 | 388.00 | 394.00 | 5,199,700 | 0 |
| 06-Oct-2022 | 400.00 | 410.00 | 392.00 | 396.00 | 4,354,500 | 0 |
| 05-Oct-2022 | 408.00 | 414.00 | 382.00 | 398.00 | 4,604,600 | 0 |
| 04-Oct-2022 | 424.00 | 454.00 | 400.00 | 408.00 | 11,137,000 | 0 |
| 03-Oct-2022 | 360.00 | 422.00 | 352.00 | 418.00 | 10,414,300 | 0 |
| 30-Sep-2022 | 360.00 | 360.00 | 338.00 | 348.00 | 3,984,600 | 0 |
| 29-Sep-2022 | 386.00 | 388.00 | 362.00 | 362.00 | 2,703,000 | 0 |
| 28-Sep-2022 | 404.00 | 412.00 | 386.00 | 388.00 | 3,557,100 | 0 |
| 27-Sep-2022 | 436.00 | 450.00 | 406.00 | 406.00 | 5,854,900 | 0 |
| 26-Sep-2022 | 466.00 | 466.00 | 436.00 | 436.00 | 4,702,200 | 0 |
| 23-Sep-2022 | 500.00 | 500.00 | 466.00 | 468.00 | 9,582,900 | 0 |
| 22-Sep-2022 | 482.00 | 550.00 | 482.00 | 500.00 | 14,802,100 | 0 |
| 21-Sep-2022 | 505.00 | 530.00 | 466.00 | 482.00 | 8,248,200 | 0 |
| 20-Sep-2022 | 500.00 | 600.00 | 482.00 | 500.00 | 33,721,600 | 0 |
| 19-Sep-2022 | 392.00 | 482.00 | 392.00 | 482.00 | 20,295,000 | 0 |
| 16-Sep-2022 | 360.00 | 398.00 | 360.00 | 386.00 | 9,028,900 | 0 |
| 15-Sep-2022 | 362.00 | 376.00 | 350.00 | 350.00 | 16,478,700 | 0 |
| 14-Sep-2022 | 362.00 | 370.00 | 350.00 | 360.00 | 5,624,800 | 0 |
| 13-Sep-2022 | 374.00 | 386.00 | 362.00 | 362.00 | 7,225,600 | 0 |
| 12-Sep-2022 | 378.00 | 388.00 | 368.00 | 372.00 | 3,767,200 | 0 |
| 09-Sep-2022 | 370.00 | 438.00 | 366.00 | 366.00 | 20,199,100 | 0 |
| 08-Sep-2022 | 352.00 | 378.00 | 344.00 | 368.00 | 3,474,400 | 0 |
| 07-Sep-2022 | 380.00 | 400.00 | 350.00 | 350.00 | 12,424,600 | 0 |
| 06-Sep-2022 | 400.00 | 400.00 | 374.00 | 374.00 | 15,004,300 | 0 |
| 05-Sep-2022 | 376.00 | 420.00 | 338.00 | 400.00 | 11,046,400 | 0 |
| 02-Sep-2022 | 336.00 | 336.00 | 336.00 | 336.00 | 1,086,700 | 0 |
| 01-Sep-2022 | 270.00 | 270.00 | 270.00 | 270.00 | 423,000 | 0 |
| 31-Aug-2022 | 236.00 | 236.00 | 216.00 | 216.00 | 884,100 | 0 |
| 30-Aug-2022 | 232.00 | 232.00 | 224.00 | 232.00 | 73,000 | 0 |
| 29-Aug-2022 | 220.00 | 248.00 | 216.00 | 232.00 | 220,300 | 0 |
| 26-Aug-2022 | 230.00 | 236.00 | 218.00 | 226.00 | 360,400 | 0 |
| 25-Aug-2022 | 220.00 | 240.00 | 212.00 | 228.00 | 430,200 | 0 |
| 24-Aug-2022 | 208.00 | 218.00 | 208.00 | 218.00 | 104,100 | 0 |
| 23-Aug-2022 | 216.00 | 220.00 | 214.00 | 218.00 | 117,800 | 0 |
| 22-Aug-2022 | 218.00 | 220.00 | 210.00 | 214.00 | 67,400 | 0 |
| 19-Aug-2022 | 220.00 | 220.00 | 216.00 | 218.00 | 95,000 | 0 |
| 18-Aug-2022 | 214.00 | 224.00 | 210.00 | 220.00 | 92,400 | 0 |
| 16-Aug-2022 | 218.00 | 224.00 | 204.00 | 214.00 | 705,400 | 0 |
| 15-Aug-2022 | 218.00 | 240.00 | 212.00 | 218.00 | 992,300 | 0 |
| 12-Aug-2022 | 208.00 | 224.00 | 204.00 | 204.00 | 83,000 | 0 |
| 11-Aug-2022 | 206.00 | 220.00 | 206.00 | 214.00 | 37,900 | 0 |
| 10-Aug-2022 | 214.00 | 224.00 | 204.00 | 204.00 | 179,400 | 0 |
| 09-Aug-2022 | 216.00 | 220.00 | 214.00 | 216.00 | 57,900 | 0 |
| 08-Aug-2022 | 218.00 | 218.00 | 210.00 | 216.00 | 17,500 | 0 |
| 05-Aug-2022 | 220.00 | 222.00 | 210.00 | 216.00 | 27,700 | 0 |
| 04-Aug-2022 | 232.00 | 232.00 | 216.00 | 220.00 | 382,000 | 0 |
| 03-Aug-2022 | 212.00 | 234.00 | 210.00 | 232.00 | 217,900 | 0 |
| 02-Aug-2022 | 206.00 | 212.00 | 204.00 | 212.00 | 78,100 | 0 |
| 01-Aug-2022 | 210.00 | 218.00 | 196.00 | 196.00 | 303,600 | 0 |
| 29-Jul-2022 | 224.00 | 224.00 | 210.00 | 210.00 | 67,200 | 0 |
| 28-Jul-2022 | 232.00 | 232.00 | 218.00 | 224.00 | 296,600 | 0 |
| 27-Jul-2022 | 206.00 | 234.00 | 196.00 | 232.00 | 400,800 | 0 |
| 26-Jul-2022 | 206.00 | 212.00 | 200.00 | 208.00 | 210,500 | 0 |
| 25-Jul-2022 | 208.00 | 210.00 | 194.00 | 208.00 | 270,600 | 0 |
| 22-Jul-2022 | 197.00 | 224.00 | 196.00 | 208.00 | 556,300 | 0 |
| 21-Jul-2022 | 202.00 | 204.00 | 197.00 | 197.00 | 330,900 | 0 |
| 20-Jul-2022 | 189.00 | 206.00 | 175.00 | 194.00 | 813,700 | 0 |
| 19-Jul-2022 | 185.00 | 198.00 | 173.00 | 173.00 | 345,500 | 0 |
| 18-Jul-2022 | 198.00 | 200.00 | 185.00 | 185.00 | 2,265,600 | 0 |
| 15-Jul-2022 | 216.00 | 216.00 | 198.00 | 198.00 | 60,800 | 0 |
| 14-Jul-2022 | 212.00 | 212.00 | 204.00 | 212.00 | 45,800 | 0 |
| 13-Jul-2022 | 218.00 | 218.00 | 204.00 | 212.00 | 939,600 | 0 |
| 12-Jul-2022 | 222.00 | 222.00 | 212.00 | 218.00 | 141,400 | 0 |
| 11-Jul-2022 | 222.00 | 222.00 | 222.00 | 222.00 | 12,200 | 0 |
| 08-Jul-2022 | 224.00 | 224.00 | 220.00 | 222.00 | 26,200 | 0 |
| 07-Jul-2022 | 222.00 | 224.00 | 220.00 | 224.00 | 13,600 | 0 |
| 06-Jul-2022 | 220.00 | 222.00 | 214.00 | 222.00 | 43,700 | 0 |
| 05-Jul-2022 | 218.00 | 228.00 | 214.00 | 220.00 | 32,100 | 0 |
| 04-Jul-2022 | 222.00 | 234.00 | 218.00 | 218.00 | 80,400 | 0 |
| 01-Jul-2022 | 226.00 | 226.00 | 220.00 | 224.00 | 138,900 | 0 |
| 30-Jun-2022 | 230.00 | 230.00 | 224.00 | 228.00 | 27,700 | 0 |
| 29-Jun-2022 | 230.00 | 232.00 | 226.00 | 230.00 | 50,800 | 0 |
| 28-Jun-2022 | 238.00 | 240.00 | 224.00 | 230.00 | 365,200 | 0 |
| 27-Jun-2022 | 240.00 | 244.00 | 230.00 | 238.00 | 164,600 | 0 |
| 24-Jun-2022 | 246.00 | 246.00 | 246.00 | 246.00 | 18,600 | 0 |
| 23-Jun-2022 | 246.00 | 246.00 | 238.00 | 242.00 | 182,500 | 0 |
| 22-Jun-2022 | 246.00 | 246.00 | 240.00 | 246.00 | 20,900 | 0 |
| 21-Jun-2022 | 246.00 | 246.00 | 246.00 | 246.00 | 21,700 | 0 |
| 20-Jun-2022 | 236.00 | 246.00 | 236.00 | 246.00 | 14,200 | 0 |
| 17-Jun-2022 | 236.00 | 240.00 | 236.00 | 236.00 | 4,800 | 0 |
| 16-Jun-2022 | 240.00 | 240.00 | 232.00 | 240.00 | 14,100 | 0 |
| 15-Jun-2022 | 242.00 | 242.00 | 236.00 | 236.00 | 10,600 | 0 |
| 14-Jun-2022 | 238.00 | 246.00 | 238.00 | 242.00 | 104,000 | 0 |
| 13-Jun-2022 | 236.00 | 238.00 | 232.00 | 238.00 | 57,900 | 0 |
| 10-Jun-2022 | 240.00 | 240.00 | 228.00 | 238.00 | 368,000 | 0 |
| 09-Jun-2022 | 242.00 | 244.00 | 238.00 | 244.00 | 32,300 | 0 |
| 08-Jun-2022 | 238.00 | 248.00 | 234.00 | 242.00 | 377,100 | 0 |