| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 112,900 | 0 |
| 25-Oct-2022 | 300.00 | 300.00 | 292.00 | 298.00 | 273,100 | 0 |
| 24-Oct-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 263,700 | 0 |
| 21-Oct-2022 | 300.00 | 300.00 | 296.00 | 300.00 | 146,200 | 0 |
| 20-Oct-2022 | 296.00 | 300.00 | 294.00 | 300.00 | 182,400 | 0 |
| 19-Oct-2022 | 294.00 | 294.00 | 292.00 | 294.00 | 149,200 | 0 |
| 18-Oct-2022 | 294.00 | 294.00 | 292.00 | 294.00 | 430,200 | 0 |
| 17-Oct-2022 | 298.00 | 298.00 | 292.00 | 294.00 | 595,900 | 0 |
| 14-Oct-2022 | 294.00 | 300.00 | 294.00 | 298.00 | 117,700 | 0 |
| 13-Oct-2022 | 298.00 | 298.00 | 292.00 | 294.00 | 612,100 | 0 |
| 12-Oct-2022 | 300.00 | 306.00 | 296.00 | 298.00 | 787,900 | 0 |
| 11-Oct-2022 | 310.00 | 312.00 | 300.00 | 300.00 | 505,000 | 0 |
| 10-Oct-2022 | 314.00 | 314.00 | 308.00 | 312.00 | 83,300 | 0 |
| 07-Oct-2022 | 310.00 | 312.00 | 308.00 | 312.00 | 111,700 | 0 |
| 06-Oct-2022 | 312.00 | 312.00 | 308.00 | 310.00 | 176,900 | 0 |
| 05-Oct-2022 | 310.00 | 312.00 | 308.00 | 310.00 | 73,600 | 0 |
| 04-Oct-2022 | 310.00 | 312.00 | 308.00 | 310.00 | 92,800 | 0 |
| 03-Oct-2022 | 312.00 | 314.00 | 308.00 | 310.00 | 162,800 | 0 |
| 30-Sep-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 785,500 | 0 |
| 29-Sep-2022 | 310.00 | 312.00 | 302.00 | 310.00 | 529,700 | 0 |
| 28-Sep-2022 | 312.00 | 314.00 | 308.00 | 312.00 | 495,800 | 0 |
| 27-Sep-2022 | 312.00 | 314.00 | 310.00 | 314.00 | 83,700 | 0 |
| 26-Sep-2022 | 316.00 | 316.00 | 308.00 | 312.00 | 572,600 | 0 |
| 23-Sep-2022 | 314.00 | 316.00 | 312.00 | 316.00 | 78,000 | 0 |
| 22-Sep-2022 | 314.00 | 314.00 | 310.00 | 312.00 | 364,700 | 0 |
| 21-Sep-2022 | 316.00 | 318.00 | 312.00 | 316.00 | 494,200 | 0 |
| 20-Sep-2022 | 318.00 | 320.00 | 314.00 | 316.00 | 165,700 | 0 |
| 19-Sep-2022 | 316.00 | 318.00 | 312.00 | 318.00 | 249,300 | 0 |
| 16-Sep-2022 | 322.00 | 324.00 | 314.00 | 314.00 | 555,800 | 0 |
| 15-Sep-2022 | 314.00 | 328.00 | 314.00 | 316.00 | 609,700 | 0 |
| 14-Sep-2022 | 318.00 | 318.00 | 312.00 | 314.00 | 535,900 | 0 |
| 13-Sep-2022 | 314.00 | 322.00 | 312.00 | 318.00 | 618,900 | 0 |
| 12-Sep-2022 | 322.00 | 322.00 | 310.00 | 312.00 | 778,500 | 0 |
| 09-Sep-2022 | 316.00 | 332.00 | 316.00 | 322.00 | 824,300 | 0 |
| 08-Sep-2022 | 310.00 | 316.00 | 308.00 | 316.00 | 1,106,700 | 0 |
| 07-Sep-2022 | 312.00 | 316.00 | 306.00 | 306.00 | 1,942,000 | 0 |
| 06-Sep-2022 | 312.00 | 316.00 | 308.00 | 312.00 | 394,600 | 0 |
| 05-Sep-2022 | 310.00 | 316.00 | 308.00 | 312.00 | 513,700 | 0 |
| 02-Sep-2022 | 312.00 | 318.00 | 306.00 | 312.00 | 459,200 | 0 |
| 01-Sep-2022 | 310.00 | 316.00 | 306.00 | 312.00 | 794,000 | 0 |
| 31-Aug-2022 | 300.00 | 310.00 | 300.00 | 308.00 | 1,263,200 | 0 |
| 30-Aug-2022 | 298.00 | 304.00 | 292.00 | 300.00 | 1,249,400 | 0 |
| 29-Aug-2022 | 312.00 | 312.00 | 296.00 | 298.00 | 3,088,400 | 0 |
| 26-Aug-2022 | 316.00 | 316.00 | 308.00 | 312.00 | 306,300 | 0 |
| 25-Aug-2022 | 320.00 | 320.00 | 316.00 | 316.00 | 92,500 | 0 |
| 24-Aug-2022 | 318.00 | 332.00 | 314.00 | 318.00 | 489,800 | 0 |
| 23-Aug-2022 | 310.00 | 318.00 | 308.00 | 318.00 | 442,500 | 0 |
| 22-Aug-2022 | 320.00 | 320.00 | 306.00 | 310.00 | 1,183,700 | 0 |
| 19-Aug-2022 | 330.00 | 332.00 | 314.00 | 320.00 | 901,700 | 0 |
| 18-Aug-2022 | 310.00 | 336.00 | 308.00 | 326.00 | 3,617,800 | 0 |
| 16-Aug-2022 | 316.00 | 320.00 | 310.00 | 310.00 | 965,700 | 0 |
| 15-Aug-2022 | 310.00 | 318.00 | 308.00 | 316.00 | 1,398,500 | 0 |
| 12-Aug-2022 | 304.00 | 310.00 | 302.00 | 306.00 | 725,000 | 0 |
| 11-Aug-2022 | 300.00 | 304.00 | 298.00 | 302.00 | 254,800 | 0 |
| 10-Aug-2022 | 304.00 | 304.00 | 292.00 | 298.00 | 1,244,900 | 0 |
| 09-Aug-2022 | 302.00 | 306.00 | 300.00 | 304.00 | 826,300 | 0 |
| 08-Aug-2022 | 300.00 | 306.00 | 300.00 | 302.00 | 632,700 | 0 |
| 05-Aug-2022 | 294.00 | 300.00 | 294.00 | 298.00 | 296,700 | 0 |
| 04-Aug-2022 | 294.00 | 300.00 | 294.00 | 294.00 | 309,800 | 0 |
| 03-Aug-2022 | 300.00 | 300.00 | 292.00 | 296.00 | 210,500 | 0 |
| 02-Aug-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 733,500 | 0 |
| 01-Aug-2022 | 302.00 | 302.00 | 294.00 | 298.00 | 184,900 | 0 |
| 29-Jul-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 257,600 | 0 |
| 28-Jul-2022 | 300.00 | 304.00 | 296.00 | 302.00 | 636,000 | 0 |
| 27-Jul-2022 | 302.00 | 302.00 | 294.00 | 300.00 | 294,000 | 0 |
| 26-Jul-2022 | 294.00 | 304.00 | 294.00 | 300.00 | 858,000 | 0 |
| 25-Jul-2022 | 296.00 | 298.00 | 286.00 | 290.00 | 667,100 | 0 |
| 22-Jul-2022 | 294.00 | 298.00 | 294.00 | 296.00 | 288,400 | 0 |
| 21-Jul-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 456,500 | 0 |
| 20-Jul-2022 | 290.00 | 294.00 | 290.00 | 292.00 | 545,400 | 0 |
| 19-Jul-2022 | 288.00 | 292.00 | 288.00 | 290.00 | 374,200 | 0 |
| 18-Jul-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 231,900 | 0 |
| 15-Jul-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 166,900 | 0 |
| 14-Jul-2022 | 288.00 | 290.00 | 282.00 | 286.00 | 434,100 | 0 |
| 13-Jul-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 151,100 | 0 |
| 12-Jul-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 273,700 | 0 |
| 11-Jul-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 179,100 | 0 |
| 08-Jul-2022 | 288.00 | 292.00 | 288.00 | 290.00 | 92,700 | 0 |
| 07-Jul-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 50,000 | 0 |
| 06-Jul-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 163,500 | 0 |
| 05-Jul-2022 | 288.00 | 296.00 | 284.00 | 288.00 | 191,900 | 0 |
| 04-Jul-2022 | 288.00 | 288.00 | 278.00 | 282.00 | 568,000 | 0 |
| 01-Jul-2022 | 292.00 | 298.00 | 288.00 | 288.00 | 365,400 | 0 |
| 30-Jun-2022 | 298.00 | 302.00 | 292.00 | 292.00 | 469,300 | 0 |
| 29-Jun-2022 | 302.00 | 304.00 | 292.00 | 300.00 | 766,500 | 0 |
| 28-Jun-2022 | 296.00 | 304.00 | 296.00 | 302.00 | 1,092,800 | 0 |
| 27-Jun-2022 | 296.00 | 298.00 | 292.00 | 296.00 | 518,300 | 0 |
| 24-Jun-2022 | 296.00 | 306.00 | 294.00 | 296.00 | 1,073,300 | 0 |
| 23-Jun-2022 | 290.00 | 296.00 | 290.00 | 296.00 | 1,198,500 | 0 |
| 22-Jun-2022 | 288.00 | 292.00 | 286.00 | 288.00 | 174,600 | 0 |
| 21-Jun-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 146,300 | 0 |
| 20-Jun-2022 | 288.00 | 292.00 | 286.00 | 286.00 | 612,300 | 0 |
| 17-Jun-2022 | 288.00 | 294.00 | 288.00 | 288.00 | 101,800 | 0 |
| 16-Jun-2022 | 284.00 | 292.00 | 284.00 | 290.00 | 279,000 | 0 |
| 15-Jun-2022 | 298.00 | 298.00 | 280.00 | 284.00 | 1,159,000 | 0 |
| 14-Jun-2022 | 288.00 | 294.00 | 286.00 | 292.00 | 358,700 | 0 |
| 13-Jun-2022 | 296.00 | 296.00 | 282.00 | 288.00 | 1,003,900 | 0 |
| 10-Jun-2022 | 294.00 | 298.00 | 292.00 | 296.00 | 479,700 | 0 |
| 09-Jun-2022 | 294.00 | 302.00 | 294.00 | 294.00 | 566,500 | 0 |
| 08-Jun-2022 | 300.00 | 300.00 | 292.00 | 292.00 | 1,319,200 | 0 |