| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 258.00 | 262.00 | 252.00 | 260.00 | 53,900 | 0 |
| 25-Oct-2022 | 268.00 | 268.00 | 254.00 | 258.00 | 22,000 | 0 |
| 24-Oct-2022 | 270.00 | 270.00 | 252.00 | 260.00 | 53,600 | 0 |
| 21-Oct-2022 | 262.00 | 266.00 | 254.00 | 258.00 | 11,400 | 0 |
| 20-Oct-2022 | 266.00 | 272.00 | 254.00 | 258.00 | 165,800 | 0 |
| 19-Oct-2022 | 258.00 | 260.00 | 248.00 | 260.00 | 46,500 | 0 |
| 18-Oct-2022 | 254.00 | 264.00 | 250.00 | 256.00 | 113,900 | 0 |
| 17-Oct-2022 | 260.00 | 260.00 | 244.00 | 252.00 | 111,800 | 0 |
| 14-Oct-2022 | 256.00 | 268.00 | 246.00 | 254.00 | 203,300 | 0 |
| 13-Oct-2022 | 266.00 | 272.00 | 248.00 | 256.00 | 1,434,900 | 0 |
| 12-Oct-2022 | 284.00 | 290.00 | 266.00 | 266.00 | 217,500 | 0 |
| 11-Oct-2022 | 286.00 | 296.00 | 266.00 | 284.00 | 105,300 | 0 |
| 10-Oct-2022 | 300.00 | 310.00 | 278.00 | 278.00 | 506,700 | 0 |
| 07-Oct-2022 | 304.00 | 368.00 | 288.00 | 298.00 | 3,000,900 | 0 |
| 06-Oct-2022 | 260.00 | 314.00 | 250.00 | 306.00 | 10,567,500 | 0 |
| 05-Oct-2022 | 260.00 | 272.00 | 248.00 | 252.00 | 365,900 | 0 |
| 04-Oct-2022 | 260.00 | 272.00 | 248.00 | 260.00 | 147,300 | 0 |
| 03-Oct-2022 | 264.00 | 276.00 | 246.00 | 252.00 | 651,100 | 0 |
| 30-Sep-2022 | 268.00 | 290.00 | 250.00 | 250.00 | 1,039,500 | 0 |
| 29-Sep-2022 | 268.00 | 280.00 | 266.00 | 268.00 | 174,900 | 0 |
| 28-Sep-2022 | 302.00 | 306.00 | 282.00 | 284.00 | 446,100 | 0 |
| 27-Sep-2022 | 324.00 | 324.00 | 302.00 | 302.00 | 186,600 | 0 |
| 26-Sep-2022 | 348.00 | 366.00 | 324.00 | 324.00 | 602,400 | 0 |
| 23-Sep-2022 | 324.00 | 370.00 | 304.00 | 348.00 | 637,600 | 0 |
| 22-Sep-2022 | 316.00 | 328.00 | 300.00 | 322.00 | 274,400 | 0 |
| 21-Sep-2022 | 346.00 | 346.00 | 322.00 | 322.00 | 134,300 | 0 |
| 20-Sep-2022 | 370.00 | 370.00 | 346.00 | 346.00 | 227,600 | 0 |
| 19-Sep-2022 | 388.00 | 398.00 | 368.00 | 370.00 | 261,100 | 0 |
| 16-Sep-2022 | 354.00 | 430.00 | 346.00 | 380.00 | 3,017,100 | 0 |
| 15-Sep-2022 | 278.00 | 344.00 | 278.00 | 344.00 | 519,000 | 0 |
| 14-Sep-2022 | 282.00 | 284.00 | 274.00 | 276.00 | 53,600 | 0 |
| 13-Sep-2022 | 274.00 | 286.00 | 274.00 | 278.00 | 197,900 | 0 |
| 12-Sep-2022 | 274.00 | 290.00 | 272.00 | 284.00 | 441,700 | 0 |
| 09-Sep-2022 | 282.00 | 282.00 | 266.00 | 272.00 | 72,200 | 0 |
| 08-Sep-2022 | 268.00 | 278.00 | 266.00 | 276.00 | 211,800 | 0 |
| 07-Sep-2022 | 270.00 | 276.00 | 260.00 | 268.00 | 92,100 | 0 |
| 06-Sep-2022 | 262.00 | 280.00 | 258.00 | 270.00 | 113,100 | 0 |
| 05-Sep-2022 | 278.00 | 278.00 | 260.00 | 272.00 | 90,400 | 0 |
| 02-Sep-2022 | 262.00 | 280.00 | 260.00 | 274.00 | 161,000 | 0 |
| 01-Sep-2022 | 266.00 | 270.00 | 250.00 | 256.00 | 201,300 | 0 |
| 31-Aug-2022 | 284.00 | 314.00 | 256.00 | 266.00 | 829,900 | 0 |
| 30-Aug-2022 | 228.00 | 274.00 | 226.00 | 274.00 | 701,500 | 0 |
| 29-Aug-2022 | 230.00 | 232.00 | 220.00 | 220.00 | 39,300 | 0 |
| 26-Aug-2022 | 230.00 | 232.00 | 222.00 | 230.00 | 38,700 | 0 |
| 25-Aug-2022 | 230.00 | 238.00 | 214.00 | 230.00 | 265,900 | 0 |
| 24-Aug-2022 | 212.00 | 240.00 | 212.00 | 230.00 | 209,800 | 0 |
| 23-Aug-2022 | 234.00 | 236.00 | 212.00 | 218.00 | 178,300 | 0 |
| 22-Aug-2022 | 242.00 | 244.00 | 226.00 | 226.00 | 148,700 | 0 |
| 19-Aug-2022 | 232.00 | 256.00 | 232.00 | 242.00 | 126,400 | 0 |
| 18-Aug-2022 | 248.00 | 260.00 | 232.00 | 238.00 | 247,100 | 0 |
| 16-Aug-2022 | 266.00 | 278.00 | 248.00 | 248.00 | 245,500 | 0 |
| 15-Aug-2022 | 314.00 | 352.00 | 266.00 | 266.00 | 2,086,400 | 0 |
| 12-Aug-2022 | 250.00 | 286.00 | 250.00 | 286.00 | 12,252,100 | 0 |
| 11-Aug-2022 | 198.00 | 234.00 | 198.00 | 230.00 | 238,000 | 0 |
| 10-Aug-2022 | 199.00 | 199.00 | 198.00 | 198.00 | 1,900 | 0 |
| 09-Aug-2022 | 199.00 | 199.00 | 198.00 | 198.00 | 34,400 | 0 |
| 08-Aug-2022 | 200.00 | 200.00 | 195.00 | 199.00 | 17,500 | 0 |
| 05-Aug-2022 | 210.00 | 210.00 | 200.00 | 200.00 | 44,100 | 0 |
| 04-Aug-2022 | 220.00 | 220.00 | 208.00 | 208.00 | 8,800 | 0 |
| 03-Aug-2022 | 220.00 | 222.00 | 206.00 | 222.00 | 30,300 | 0 |
| 02-Aug-2022 | 218.00 | 224.00 | 204.00 | 220.00 | 5,900 | 0 |
| 01-Aug-2022 | 210.00 | 226.00 | 210.00 | 218.00 | 1,100 | 0 |
| 29-Jul-2022 | 208.00 | 214.00 | 197.00 | 210.00 | 2,300 | 0 |
| 28-Jul-2022 | 208.00 | 216.00 | 208.00 | 208.00 | 3,500 | 0 |
| 27-Jul-2022 | 208.00 | 214.00 | 208.00 | 208.00 | 97,900 | 0 |
| 26-Jul-2022 | 212.00 | 224.00 | 212.00 | 220.00 | 1,800 | 0 |
| 25-Jul-2022 | 222.00 | 222.00 | 208.00 | 212.00 | 1,100 | 0 |
| 22-Jul-2022 | 214.00 | 230.00 | 206.00 | 220.00 | 24,400 | 0 |
| 21-Jul-2022 | 210.00 | 214.00 | 210.00 | 214.00 | 1,200 | 0 |
| 20-Jul-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 13,200 | 0 |
| 19-Jul-2022 | 200.00 | 260.00 | 199.00 | 210.00 | 44,500 | 0 |
| 18-Jul-2022 | 204.00 | 206.00 | 195.00 | 200.00 | 17,300 | 0 |
| 15-Jul-2022 | 210.00 | 218.00 | 208.00 | 208.00 | 21,400 | 0 |
| 14-Jul-2022 | 224.00 | 232.00 | 212.00 | 220.00 | 17,200 | 0 |
| 13-Jul-2022 | 208.00 | 228.00 | 200.00 | 224.00 | 48,200 | 0 |
| 12-Jul-2022 | 208.00 | 228.00 | 206.00 | 206.00 | 18,600 | 0 |
| 11-Jul-2022 | 218.00 | 218.00 | 206.00 | 208.00 | 26,700 | 0 |
| 08-Jul-2022 | 191.00 | 252.00 | 191.00 | 218.00 | 93,700 | 0 |
| 07-Jul-2022 | 189.00 | 218.00 | 181.00 | 200.00 | 65,100 | 0 |
| 06-Jul-2022 | 182.00 | 189.00 | 182.00 | 189.00 | 43,000 | 0 |
| 05-Jul-2022 | 190.00 | 228.00 | 179.00 | 192.00 | 24,000 | 0 |
| 04-Jul-2022 | 192.00 | 192.00 | 179.00 | 190.00 | 66,000 | 0 |
| 01-Jul-2022 | 206.00 | 214.00 | 192.00 | 192.00 | 2,700 | 0 |
| 30-Jun-2022 | 214.00 | 214.00 | 204.00 | 206.00 | 6,300 | 0 |
| 29-Jun-2022 | 222.00 | 222.00 | 214.00 | 214.00 | 700 | 0 |
| 28-Jun-2022 | 218.00 | 246.00 | 218.00 | 222.00 | 6,700 | 0 |
| 27-Jun-2022 | 224.00 | 224.00 | 218.00 | 218.00 | 200 | 0 |
| 24-Jun-2022 | 230.00 | 230.00 | 214.00 | 218.00 | 50,200 | 0 |
| 23-Jun-2022 | 210.00 | 216.00 | 210.00 | 214.00 | 6,900 | 0 |
| 22-Jun-2022 | 226.00 | 226.00 | 214.00 | 216.00 | 3,000 | 0 |
| 21-Jun-2022 | 224.00 | 228.00 | 224.00 | 224.00 | 20,900 | 0 |
| 20-Jun-2022 | 212.00 | 230.00 | 204.00 | 226.00 | 3,500 | 0 |
| 17-Jun-2022 | 202.00 | 216.00 | 202.00 | 216.00 | 30,600 | 0 |
| 16-Jun-2022 | 212.00 | 216.00 | 202.00 | 216.00 | 56,900 | 0 |
| 15-Jun-2022 | 216.00 | 230.00 | 204.00 | 216.00 | 55,700 | 0 |
| 14-Jun-2022 | 230.00 | 230.00 | 214.00 | 216.00 | 141,100 | 0 |
| 13-Jun-2022 | 254.00 | 254.00 | 228.00 | 230.00 | 9,200 | 0 |
| 10-Jun-2022 | 250.00 | 250.00 | 240.00 | 240.00 | 2,537,200 | 0 |
| 09-Jun-2022 | 266.00 | 266.00 | 248.00 | 250.00 | 86,700 | 0 |
| 08-Jun-2022 | 284.00 | 288.00 | 266.00 | 266.00 | 79,600 | 0 |