| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 290.00 | 338.00 | 290.00 | 322.00 | 19,465,500 | 0 |
| 25-Oct-2022 | 290.00 | 294.00 | 290.00 | 290.00 | 1,033,700 | 0 |
| 24-Oct-2022 | 294.00 | 296.00 | 290.00 | 290.00 | 1,326,400 | 0 |
| 21-Oct-2022 | 294.00 | 304.00 | 292.00 | 292.00 | 2,638,700 | 0 |
| 20-Oct-2022 | 292.00 | 300.00 | 292.00 | 294.00 | 2,396,200 | 0 |
| 19-Oct-2022 | 290.00 | 294.00 | 288.00 | 292.00 | 1,190,900 | 0 |
| 18-Oct-2022 | 286.00 | 294.00 | 284.00 | 290.00 | 1,463,700 | 0 |
| 17-Oct-2022 | 288.00 | 288.00 | 282.00 | 286.00 | 281,600 | 0 |
| 14-Oct-2022 | 292.00 | 294.00 | 288.00 | 288.00 | 1,290,100 | 0 |
| 13-Oct-2022 | 286.00 | 296.00 | 286.00 | 292.00 | 1,999,700 | 0 |
| 12-Oct-2022 | 294.00 | 294.00 | 288.00 | 288.00 | 1,080,000 | 0 |
| 11-Oct-2022 | 294.00 | 296.00 | 288.00 | 292.00 | 1,012,700 | 0 |
| 10-Oct-2022 | 290.00 | 298.00 | 288.00 | 294.00 | 1,420,300 | 0 |
| 07-Oct-2022 | 298.00 | 298.00 | 288.00 | 290.00 | 750,000 | 0 |
| 06-Oct-2022 | 304.00 | 304.00 | 294.00 | 294.00 | 630,100 | 0 |
| 05-Oct-2022 | 300.00 | 316.00 | 292.00 | 298.00 | 6,831,000 | 0 |
| 04-Oct-2022 | 290.00 | 298.00 | 288.00 | 294.00 | 525,000 | 0 |
| 03-Oct-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 1,465,600 | 0 |
| 30-Sep-2022 | 280.00 | 286.00 | 270.00 | 278.00 | 849,700 | 0 |
| 29-Sep-2022 | 296.00 | 296.00 | 274.00 | 280.00 | 3,827,300 | 0 |
| 28-Sep-2022 | 296.00 | 298.00 | 292.00 | 294.00 | 477,700 | 0 |
| 27-Sep-2022 | 296.00 | 298.00 | 294.00 | 296.00 | 323,300 | 0 |
| 26-Sep-2022 | 294.00 | 304.00 | 290.00 | 294.00 | 1,730,000 | 0 |
| 23-Sep-2022 | 292.00 | 300.00 | 292.00 | 294.00 | 945,900 | 0 |
| 22-Sep-2022 | 294.00 | 300.00 | 290.00 | 292.00 | 462,300 | 0 |
| 21-Sep-2022 | 294.00 | 296.00 | 290.00 | 294.00 | 800,700 | 0 |
| 20-Sep-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 483,000 | 0 |
| 19-Sep-2022 | 300.00 | 304.00 | 294.00 | 296.00 | 1,251,600 | 0 |
| 16-Sep-2022 | 302.00 | 302.00 | 296.00 | 300.00 | 628,100 | 0 |
| 15-Sep-2022 | 306.00 | 306.00 | 298.00 | 300.00 | 1,400,000 | 0 |
| 14-Sep-2022 | 304.00 | 306.00 | 296.00 | 306.00 | 1,913,300 | 0 |
| 13-Sep-2022 | 304.00 | 308.00 | 300.00 | 306.00 | 1,466,300 | 0 |
| 12-Sep-2022 | 306.00 | 308.00 | 304.00 | 304.00 | 1,038,800 | 0 |
| 09-Sep-2022 | 302.00 | 306.00 | 300.00 | 306.00 | 998,100 | 0 |
| 08-Sep-2022 | 300.00 | 308.00 | 292.00 | 300.00 | 1,386,800 | 0 |
| 07-Sep-2022 | 300.00 | 302.00 | 296.00 | 298.00 | 640,400 | 0 |
| 06-Sep-2022 | 300.00 | 306.00 | 298.00 | 298.00 | 1,360,000 | 0 |
| 05-Sep-2022 | 308.00 | 310.00 | 296.00 | 300.00 | 2,710,900 | 0 |
| 02-Sep-2022 | 294.00 | 306.00 | 292.00 | 306.00 | 5,562,200 | 0 |
| 01-Sep-2022 | 298.00 | 300.00 | 290.00 | 292.00 | 1,018,100 | 0 |
| 31-Aug-2022 | 300.00 | 302.00 | 292.00 | 296.00 | 1,611,200 | 0 |
| 30-Aug-2022 | 294.00 | 302.00 | 292.00 | 298.00 | 1,845,000 | 0 |
| 29-Aug-2022 | 294.00 | 296.00 | 286.00 | 292.00 | 1,166,500 | 0 |
| 26-Aug-2022 | 294.00 | 296.00 | 290.00 | 294.00 | 317,600 | 0 |
| 25-Aug-2022 | 294.00 | 296.00 | 290.00 | 292.00 | 2,084,100 | 0 |
| 24-Aug-2022 | 292.00 | 296.00 | 288.00 | 294.00 | 1,511,900 | 0 |
| 23-Aug-2022 | 288.00 | 296.00 | 288.00 | 292.00 | 1,144,400 | 0 |
| 22-Aug-2022 | 296.00 | 300.00 | 288.00 | 288.00 | 1,541,200 | 0 |
| 19-Aug-2022 | 294.00 | 300.00 | 292.00 | 296.00 | 536,600 | 0 |
| 18-Aug-2022 | 296.00 | 298.00 | 286.00 | 292.00 | 1,147,600 | 0 |
| 16-Aug-2022 | 304.00 | 306.00 | 286.00 | 296.00 | 2,148,800 | 0 |
| 15-Aug-2022 | 310.00 | 310.00 | 300.00 | 304.00 | 994,800 | 0 |
| 12-Aug-2022 | 306.00 | 306.00 | 304.00 | 304.00 | 770,900 | 0 |
| 11-Aug-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 1,226,900 | 0 |
| 10-Aug-2022 | 310.00 | 310.00 | 302.00 | 304.00 | 987,200 | 0 |
| 09-Aug-2022 | 308.00 | 308.00 | 304.00 | 306.00 | 1,817,900 | 0 |
| 08-Aug-2022 | 310.00 | 312.00 | 306.00 | 308.00 | 823,800 | 0 |
| 05-Aug-2022 | 308.00 | 316.00 | 308.00 | 310.00 | 1,233,500 | 0 |
| 04-Aug-2022 | 310.00 | 316.00 | 308.00 | 310.00 | 2,720,300 | 0 |
| 03-Aug-2022 | 310.00 | 318.00 | 306.00 | 308.00 | 2,160,800 | 0 |
| 02-Aug-2022 | 322.00 | 324.00 | 310.00 | 310.00 | 4,243,500 | 0 |
| 01-Aug-2022 | 302.00 | 334.00 | 302.00 | 320.00 | 15,491,600 | 0 |
| 29-Jul-2022 | 308.00 | 316.00 | 302.00 | 304.00 | 2,270,200 | 0 |
| 28-Jul-2022 | 306.00 | 308.00 | 300.00 | 306.00 | 1,904,300 | 0 |
| 27-Jul-2022 | 306.00 | 308.00 | 302.00 | 304.00 | 1,620,500 | 0 |
| 26-Jul-2022 | 304.00 | 308.00 | 298.00 | 304.00 | 1,835,800 | 0 |
| 25-Jul-2022 | 308.00 | 316.00 | 302.00 | 304.00 | 2,766,000 | 0 |
| 22-Jul-2022 | 312.00 | 318.00 | 310.00 | 310.00 | 1,091,600 | 0 |
| 21-Jul-2022 | 318.00 | 320.00 | 310.00 | 312.00 | 1,843,400 | 0 |
| 20-Jul-2022 | 314.00 | 326.00 | 310.00 | 318.00 | 4,351,300 | 0 |
| 19-Jul-2022 | 320.00 | 322.00 | 306.00 | 314.00 | 3,545,700 | 0 |
| 18-Jul-2022 | 298.00 | 322.00 | 296.00 | 320.00 | 11,730,200 | 0 |
| 15-Jul-2022 | 300.00 | 304.00 | 296.00 | 296.00 | 1,586,200 | 0 |
| 14-Jul-2022 | 294.00 | 300.00 | 292.00 | 300.00 | 911,700 | 0 |
| 13-Jul-2022 | 290.00 | 308.00 | 290.00 | 294.00 | 2,400,700 | 0 |
| 12-Jul-2022 | 290.00 | 302.00 | 290.00 | 300.00 | 1,112,700 | 0 |
| 11-Jul-2022 | 286.00 | 302.00 | 286.00 | 296.00 | 1,514,400 | 0 |
| 08-Jul-2022 | 280.00 | 306.00 | 280.00 | 296.00 | 4,010,700 | 0 |
| 07-Jul-2022 | 296.00 | 306.00 | 282.00 | 300.00 | 4,772,000 | 0 |
| 06-Jul-2022 | 298.00 | 298.00 | 278.00 | 282.00 | 1,194,600 | 0 |
| 05-Jul-2022 | 286.00 | 290.00 | 274.00 | 286.00 | 2,079,700 | 0 |
| 04-Jul-2022 | 298.00 | 298.00 | 268.00 | 272.00 | 3,108,100 | 0 |
| 01-Jul-2022 | 298.00 | 298.00 | 276.00 | 286.00 | 3,338,800 | 0 |
| 30-Jun-2022 | 318.00 | 318.00 | 292.00 | 292.00 | 4,291,500 | 0 |
| 29-Jun-2022 | 318.00 | 318.00 | 310.00 | 312.00 | 2,469,700 | 0 |
| 28-Jun-2022 | 324.00 | 324.00 | 312.00 | 318.00 | 1,286,900 | 0 |
| 27-Jun-2022 | 318.00 | 326.00 | 308.00 | 318.00 | 1,890,200 | 0 |
| 24-Jun-2022 | 328.00 | 328.00 | 304.00 | 318.00 | 1,965,600 | 0 |
| 23-Jun-2022 | 340.00 | 354.00 | 316.00 | 318.00 | 4,776,500 | 0 |
| 22-Jun-2022 | 340.00 | 344.00 | 334.00 | 338.00 | 1,162,900 | 0 |
| 21-Jun-2022 | 334.00 | 352.00 | 334.00 | 338.00 | 4,837,400 | 0 |
| 20-Jun-2022 | 352.00 | 356.00 | 330.00 | 334.00 | 3,741,600 | 0 |
| 17-Jun-2022 | 380.00 | 382.00 | 352.00 | 352.00 | 8,715,800 | 0 |
| 16-Jun-2022 | 356.00 | 400.00 | 350.00 | 378.00 | 40,534,200 | 0 |
| 15-Jun-2022 | 350.00 | 356.00 | 336.00 | 350.00 | 6,568,900 | 0 |
| 14-Jun-2022 | 334.00 | 362.00 | 332.00 | 348.00 | 13,766,700 | 0 |
| 13-Jun-2022 | 352.00 | 352.00 | 326.00 | 334.00 | 4,085,400 | 0 |
| 10-Jun-2022 | 342.00 | 366.00 | 340.00 | 342.00 | 5,992,300 | 0 |
| 09-Jun-2022 | 358.00 | 374.00 | 340.00 | 346.00 | 6,449,500 | 0 |
| 08-Jun-2022 | 378.00 | 382.00 | 360.00 | 362.00 | 5,536,600 | 0 |