| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 306.00 | 310.00 | 302.00 | 310.00 | 616,200 | 0 |
| 25-Oct-2022 | 308.00 | 308.00 | 302.00 | 304.00 | 462,900 | 0 |
| 24-Oct-2022 | 314.00 | 316.00 | 308.00 | 308.00 | 880,000 | 0 |
| 21-Oct-2022 | 316.00 | 318.00 | 314.00 | 316.00 | 1,072,600 | 0 |
| 20-Oct-2022 | 318.00 | 318.00 | 314.00 | 314.00 | 60,300 | 0 |
| 19-Oct-2022 | 314.00 | 318.00 | 314.00 | 318.00 | 71,300 | 0 |
| 18-Oct-2022 | 318.00 | 318.00 | 314.00 | 316.00 | 52,900 | 0 |
| 17-Oct-2022 | 310.00 | 318.00 | 308.00 | 318.00 | 598,900 | 0 |
| 14-Oct-2022 | 310.00 | 310.00 | 308.00 | 308.00 | 80,000 | 0 |
| 13-Oct-2022 | 310.00 | 312.00 | 310.00 | 312.00 | 800 | 0 |
| 12-Oct-2022 | 310.00 | 310.00 | 308.00 | 308.00 | 92,700 | 0 |
| 11-Oct-2022 | 314.00 | 314.00 | 312.00 | 312.00 | 363,000 | 0 |
| 10-Oct-2022 | 314.00 | 316.00 | 312.00 | 312.00 | 259,300 | 0 |
| 07-Oct-2022 | 314.00 | 314.00 | 314.00 | 314.00 | 53,500 | 0 |
| 06-Oct-2022 | 314.00 | 316.00 | 314.00 | 314.00 | 621,000 | 0 |
| 05-Oct-2022 | 314.00 | 314.00 | 314.00 | 314.00 | 4,600 | 0 |
| 04-Oct-2022 | 314.00 | 316.00 | 314.00 | 314.00 | 287,100 | 0 |
| 03-Oct-2022 | 318.00 | 318.00 | 312.00 | 316.00 | 905,800 | 0 |
| 30-Sep-2022 | 314.00 | 318.00 | 310.00 | 318.00 | 1,346,400 | 0 |
| 29-Sep-2022 | 312.00 | 318.00 | 312.00 | 314.00 | 1,115,000 | 0 |
| 28-Sep-2022 | 314.00 | 314.00 | 312.00 | 312.00 | 155,800 | 0 |
| 27-Sep-2022 | 314.00 | 314.00 | 312.00 | 314.00 | 105,200 | 0 |
| 26-Sep-2022 | 316.00 | 316.00 | 314.00 | 314.00 | 30,100 | 0 |
| 23-Sep-2022 | 314.00 | 314.00 | 314.00 | 314.00 | 51,000 | 0 |
| 22-Sep-2022 | 318.00 | 318.00 | 312.00 | 318.00 | 2,900 | 0 |
| 21-Sep-2022 | 320.00 | 320.00 | 314.00 | 316.00 | 201,300 | 0 |
| 20-Sep-2022 | 318.00 | 322.00 | 316.00 | 322.00 | 541,000 | 0 |
| 19-Sep-2022 | 318.00 | 324.00 | 312.00 | 322.00 | 2,229,400 | 0 |
| 16-Sep-2022 | 322.00 | 322.00 | 308.00 | 318.00 | 1,893,700 | 0 |
| 15-Sep-2022 | 322.00 | 324.00 | 314.00 | 324.00 | 2,748,900 | 0 |
| 14-Sep-2022 | 320.00 | 324.00 | 316.00 | 322.00 | 2,842,200 | 0 |
| 13-Sep-2022 | 304.00 | 320.00 | 302.00 | 320.00 | 8,639,200 | 0 |
| 12-Sep-2022 | 286.00 | 306.00 | 286.00 | 304.00 | 5,238,000 | 0 |
| 09-Sep-2022 | 278.00 | 328.00 | 260.00 | 288.00 | 3,932,400 | 0 |
| 08-Sep-2022 | 280.00 | 280.00 | 258.00 | 278.00 | 6,417,900 | 0 |
| 07-Sep-2022 | 250.00 | 260.00 | 250.00 | 260.00 | 3,166,900 | 0 |
| 06-Sep-2022 | 252.00 | 256.00 | 248.00 | 252.00 | 1,359,200 | 0 |
| 05-Sep-2022 | 228.00 | 252.00 | 228.00 | 252.00 | 3,020,000 | 0 |
| 02-Sep-2022 | 240.00 | 240.00 | 224.00 | 240.00 | 428,800 | 0 |
| 01-Sep-2022 | 208.00 | 260.00 | 208.00 | 240.00 | 2,293,100 | 0 |
| 31-Aug-2022 | 208.00 | 208.00 | 206.00 | 208.00 | 2,112,500 | 0 |
| 30-Aug-2022 | 212.00 | 214.00 | 208.00 | 208.00 | 2,165,300 | 0 |
| 29-Aug-2022 | 212.00 | 212.00 | 208.00 | 212.00 | 2,067,100 | 0 |
| 26-Aug-2022 | 212.00 | 214.00 | 210.00 | 212.00 | 2,110,100 | 0 |
| 25-Aug-2022 | 210.00 | 218.00 | 210.00 | 212.00 | 2,079,700 | 0 |
| 24-Aug-2022 | 212.00 | 214.00 | 212.00 | 212.00 | 2,013,900 | 0 |
| 23-Aug-2022 | 210.00 | 212.00 | 210.00 | 212.00 | 2,147,800 | 0 |
| 22-Aug-2022 | 210.00 | 210.00 | 208.00 | 210.00 | 2,123,800 | 0 |
| 19-Aug-2022 | 208.00 | 210.00 | 208.00 | 210.00 | 2,053,700 | 0 |
| 18-Aug-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 2,180,500 | 0 |
| 16-Aug-2022 | 212.00 | 214.00 | 208.00 | 208.00 | 2,231,600 | 0 |
| 15-Aug-2022 | 216.00 | 216.00 | 212.00 | 212.00 | 1,920,800 | 0 |
| 12-Aug-2022 | 216.00 | 216.00 | 214.00 | 216.00 | 2,002,600 | 0 |
| 11-Aug-2022 | 216.00 | 216.00 | 214.00 | 216.00 | 2,116,700 | 0 |
| 10-Aug-2022 | 216.00 | 218.00 | 210.00 | 216.00 | 2,008,900 | 0 |
| 09-Aug-2022 | 218.00 | 220.00 | 216.00 | 218.00 | 2,102,800 | 0 |
| 08-Aug-2022 | 218.00 | 220.00 | 216.00 | 218.00 | 2,090,500 | 0 |
| 05-Aug-2022 | 216.00 | 218.00 | 214.00 | 218.00 | 2,155,500 | 0 |
| 04-Aug-2022 | 216.00 | 218.00 | 214.00 | 216.00 | 2,140,100 | 0 |
| 03-Aug-2022 | 216.00 | 218.00 | 214.00 | 214.00 | 2,105,400 | 0 |
| 02-Aug-2022 | 218.00 | 218.00 | 214.00 | 216.00 | 2,123,800 | 0 |
| 01-Aug-2022 | 216.00 | 218.00 | 214.00 | 218.00 | 2,118,000 | 0 |
| 29-Jul-2022 | 214.00 | 218.00 | 214.00 | 216.00 | 2,058,300 | 0 |
| 28-Jul-2022 | 214.00 | 220.00 | 212.00 | 214.00 | 2,305,900 | 0 |
| 27-Jul-2022 | 204.00 | 216.00 | 204.00 | 214.00 | 2,778,700 | 0 |
| 26-Jul-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 2,131,100 | 0 |
| 25-Jul-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 2,086,700 | 0 |
| 22-Jul-2022 | 202.00 | 206.00 | 200.00 | 204.00 | 2,064,400 | 0 |
| 21-Jul-2022 | 202.00 | 202.00 | 199.00 | 202.00 | 2,195,100 | 0 |
| 20-Jul-2022 | 202.00 | 204.00 | 200.00 | 202.00 | 2,042,200 | 0 |
| 19-Jul-2022 | 202.00 | 204.00 | 199.00 | 200.00 | 2,079,100 | 0 |
| 18-Jul-2022 | 206.00 | 218.00 | 200.00 | 202.00 | 2,713,800 | 0 |
| 15-Jul-2022 | 204.00 | 206.00 | 202.00 | 206.00 | 2,115,700 | 0 |
| 14-Jul-2022 | 208.00 | 210.00 | 204.00 | 204.00 | 2,273,200 | 0 |
| 13-Jul-2022 | 208.00 | 210.00 | 204.00 | 208.00 | 2,122,200 | 0 |
| 12-Jul-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 2,064,800 | 0 |
| 11-Jul-2022 | 208.00 | 208.00 | 206.00 | 208.00 | 2,021,600 | 0 |
| 08-Jul-2022 | 208.00 | 208.00 | 206.00 | 208.00 | 2,020,600 | 0 |
| 07-Jul-2022 | 206.00 | 210.00 | 202.00 | 206.00 | 2,471,000 | 0 |
| 06-Jul-2022 | 208.00 | 208.00 | 202.00 | 206.00 | 2,108,700 | 0 |
| 05-Jul-2022 | 202.00 | 210.00 | 202.00 | 208.00 | 2,462,700 | 0 |
| 04-Jul-2022 | 202.00 | 202.00 | 200.00 | 202.00 | 2,069,900 | 0 |
| 01-Jul-2022 | 204.00 | 204.00 | 200.00 | 202.00 | 2,059,100 | 0 |
| 30-Jun-2022 | 204.00 | 204.00 | 202.00 | 204.00 | 2,170,800 | 0 |
| 29-Jun-2022 | 202.00 | 204.00 | 200.00 | 204.00 | 2,248,000 | 0 |
| 28-Jun-2022 | 200.00 | 202.00 | 200.00 | 202.00 | 2,127,400 | 0 |
| 27-Jun-2022 | 206.00 | 206.00 | 199.00 | 200.00 | 2,211,300 | 0 |
| 24-Jun-2022 | 208.00 | 208.00 | 204.00 | 206.00 | 2,047,000 | 0 |
| 23-Jun-2022 | 204.00 | 206.00 | 204.00 | 206.00 | 2,077,700 | 0 |
| 22-Jun-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 2,154,600 | 0 |
| 21-Jun-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 2,250,600 | 0 |
| 20-Jun-2022 | 202.00 | 204.00 | 200.00 | 204.00 | 2,097,100 | 0 |
| 17-Jun-2022 | 200.00 | 202.00 | 200.00 | 202.00 | 2,184,200 | 0 |
| 16-Jun-2022 | 202.00 | 204.00 | 200.00 | 202.00 | 2,098,100 | 0 |
| 15-Jun-2022 | 204.00 | 206.00 | 200.00 | 202.00 | 2,077,400 | 0 |
| 14-Jun-2022 | 202.00 | 204.00 | 200.00 | 204.00 | 2,028,000 | 0 |
| 13-Jun-2022 | 204.00 | 204.00 | 200.00 | 202.00 | 2,020,900 | 0 |
| 10-Jun-2022 | 206.00 | 206.00 | 202.00 | 204.00 | 2,020,900 | 0 |
| 09-Jun-2022 | 206.00 | 208.00 | 202.00 | 204.00 | 2,332,300 | 0 |
| 08-Jun-2022 | 208.00 | 210.00 | 204.00 | 204.00 | 2,057,500 | 0 |