| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 302.00 | 324.00 | 264.00 | 264.00 | 798,600 | 0 |
| 25-Oct-2022 | 228.00 | 282.00 | 220.00 | 282.00 | 898,500 | 0 |
| 24-Oct-2022 | 226.00 | 228.00 | 216.00 | 226.00 | 56,900 | 0 |
| 21-Oct-2022 | 220.00 | 226.00 | 210.00 | 226.00 | 49,800 | 0 |
| 20-Oct-2022 | 202.00 | 228.00 | 195.00 | 212.00 | 146,000 | 0 |
| 19-Oct-2022 | 195.00 | 204.00 | 195.00 | 202.00 | 21,700 | 0 |
| 18-Oct-2022 | 204.00 | 204.00 | 193.00 | 198.00 | 38,200 | 0 |
| 17-Oct-2022 | 212.00 | 212.00 | 200.00 | 206.00 | 88,600 | 0 |
| 14-Oct-2022 | 222.00 | 222.00 | 210.00 | 212.00 | 33,100 | 0 |
| 13-Oct-2022 | 226.00 | 230.00 | 214.00 | 216.00 | 20,200 | 0 |
| 12-Oct-2022 | 214.00 | 224.00 | 202.00 | 224.00 | 29,200 | 0 |
| 11-Oct-2022 | 224.00 | 226.00 | 216.00 | 216.00 | 44,800 | 0 |
| 10-Oct-2022 | 228.00 | 238.00 | 224.00 | 228.00 | 59,200 | 0 |
| 07-Oct-2022 | 236.00 | 240.00 | 222.00 | 228.00 | 33,600 | 0 |
| 06-Oct-2022 | 232.00 | 244.00 | 230.00 | 236.00 | 132,100 | 0 |
| 05-Oct-2022 | 216.00 | 230.00 | 216.00 | 226.00 | 45,400 | 0 |
| 04-Oct-2022 | 224.00 | 230.00 | 214.00 | 222.00 | 30,100 | 0 |
| 03-Oct-2022 | 218.00 | 224.00 | 212.00 | 224.00 | 180,400 | 0 |
| 30-Sep-2022 | 232.00 | 242.00 | 220.00 | 220.00 | 220,700 | 0 |
| 29-Sep-2022 | 250.00 | 250.00 | 236.00 | 236.00 | 111,500 | 0 |
| 28-Sep-2022 | 270.00 | 274.00 | 252.00 | 252.00 | 99,100 | 0 |
| 27-Sep-2022 | 270.00 | 274.00 | 268.00 | 270.00 | 185,200 | 0 |
| 26-Sep-2022 | 250.00 | 280.00 | 250.00 | 268.00 | 890,900 | 0 |
| 23-Sep-2022 | 230.00 | 280.00 | 230.00 | 250.00 | 325,100 | 0 |
| 22-Sep-2022 | 234.00 | 250.00 | 218.00 | 230.00 | 217,500 | 0 |
| 21-Sep-2022 | 244.00 | 258.00 | 228.00 | 234.00 | 471,600 | 0 |
| 20-Sep-2022 | 260.00 | 266.00 | 242.00 | 244.00 | 349,700 | 0 |
| 19-Sep-2022 | 270.00 | 276.00 | 252.00 | 260.00 | 172,600 | 0 |
| 16-Sep-2022 | 282.00 | 290.00 | 264.00 | 270.00 | 612,100 | 0 |
| 15-Sep-2022 | 280.00 | 326.00 | 270.00 | 282.00 | 5,360,500 | 0 |
| 14-Sep-2022 | 200.00 | 262.00 | 200.00 | 262.00 | 2,247,700 | 0 |
| 13-Sep-2022 | 204.00 | 204.00 | 195.00 | 195.00 | 184,000 | 0 |
| 12-Sep-2022 | 206.00 | 206.00 | 200.00 | 204.00 | 29,400 | 0 |
| 09-Sep-2022 | 206.00 | 210.00 | 200.00 | 206.00 | 65,700 | 0 |
| 08-Sep-2022 | 210.00 | 210.00 | 202.00 | 202.00 | 159,100 | 0 |
| 07-Sep-2022 | 204.00 | 230.00 | 199.00 | 210.00 | 423,900 | 0 |
| 06-Sep-2022 | 208.00 | 216.00 | 202.00 | 202.00 | 650,900 | 0 |
| 05-Sep-2022 | 185.00 | 224.00 | 185.00 | 214.00 | 2,369,400 | 0 |
| 02-Sep-2022 | 179.00 | 192.00 | 179.00 | 184.00 | 214,300 | 0 |
| 01-Sep-2022 | 172.00 | 179.00 | 172.00 | 179.00 | 102,100 | 0 |
| 31-Aug-2022 | 175.00 | 177.00 | 170.00 | 172.00 | 2,500 | 0 |
| 30-Aug-2022 | 174.00 | 175.00 | 172.00 | 175.00 | 62,000 | 0 |
| 29-Aug-2022 | 175.00 | 179.00 | 174.00 | 174.00 | 35,800 | 0 |
| 26-Aug-2022 | 175.00 | 175.00 | 172.00 | 174.00 | 4,700 | 0 |
| 25-Aug-2022 | 176.00 | 180.00 | 173.00 | 173.00 | 3,800 | 0 |
| 24-Aug-2022 | 171.00 | 180.00 | 171.00 | 173.00 | 43,200 | 0 |
| 23-Aug-2022 | 172.00 | 177.00 | 172.00 | 172.00 | 62,800 | 0 |
| 22-Aug-2022 | 173.00 | 173.00 | 171.00 | 172.00 | 12,800 | 0 |
| 19-Aug-2022 | 175.00 | 177.00 | 172.00 | 173.00 | 22,000 | 0 |
| 18-Aug-2022 | 178.00 | 179.00 | 172.00 | 175.00 | 21,700 | 0 |
| 16-Aug-2022 | 173.00 | 183.00 | 173.00 | 178.00 | 52,600 | 0 |
| 15-Aug-2022 | 171.00 | 173.00 | 171.00 | 173.00 | 14,900 | 0 |
| 12-Aug-2022 | 173.00 | 173.00 | 171.00 | 171.00 | 12,700 | 0 |
| 11-Aug-2022 | 175.00 | 176.00 | 173.00 | 173.00 | 4,800 | 0 |
| 10-Aug-2022 | 172.00 | 179.00 | 170.00 | 175.00 | 34,000 | 0 |
| 09-Aug-2022 | 174.00 | 174.00 | 171.00 | 172.00 | 40,300 | 0 |
| 08-Aug-2022 | 171.00 | 180.00 | 170.00 | 172.00 | 54,300 | 0 |
| 05-Aug-2022 | 181.00 | 191.00 | 169.00 | 170.00 | 1,463,700 | 0 |
| 04-Aug-2022 | 181.00 | 181.00 | 181.00 | 181.00 | 45,400 | 0 |
| 03-Aug-2022 | 177.00 | 192.00 | 176.00 | 184.00 | 168,100 | 0 |
| 02-Aug-2022 | 176.00 | 180.00 | 176.00 | 180.00 | 11,700 | 0 |
| 01-Aug-2022 | 183.00 | 183.00 | 174.00 | 180.00 | 229,200 | 0 |
| 29-Jul-2022 | 178.00 | 183.00 | 173.00 | 183.00 | 49,700 | 0 |
| 28-Jul-2022 | 181.00 | 187.00 | 173.00 | 178.00 | 36,700 | 0 |
| 27-Jul-2022 | 174.00 | 183.00 | 172.00 | 181.00 | 9,100 | 0 |
| 26-Jul-2022 | 175.00 | 183.00 | 171.00 | 180.00 | 31,100 | 0 |
| 25-Jul-2022 | 179.00 | 180.00 | 170.00 | 180.00 | 10,300 | 0 |
| 22-Jul-2022 | 181.00 | 181.00 | 174.00 | 181.00 | 4,500 | 0 |
| 21-Jul-2022 | 178.00 | 184.00 | 178.00 | 181.00 | 289,700 | 0 |
| 20-Jul-2022 | 177.00 | 196.00 | 168.00 | 177.00 | 1,779,200 | 0 |
| 19-Jul-2022 | 176.00 | 178.00 | 176.00 | 176.00 | 50,000 | 0 |
| 18-Jul-2022 | 171.00 | 177.00 | 171.00 | 176.00 | 89,300 | 0 |
| 15-Jul-2022 | 170.00 | 172.00 | 170.00 | 170.00 | 10,900 | 0 |
| 14-Jul-2022 | 167.00 | 175.00 | 167.00 | 170.00 | 38,100 | 0 |
| 13-Jul-2022 | 170.00 | 170.00 | 167.00 | 168.00 | 8,700 | 0 |
| 12-Jul-2022 | 170.00 | 172.00 | 167.00 | 170.00 | 7,200 | 0 |
| 11-Jul-2022 | 170.00 | 170.00 | 166.00 | 166.00 | 3,200 | 0 |
| 08-Jul-2022 | 163.00 | 173.00 | 163.00 | 170.00 | 40,000 | 0 |
| 07-Jul-2022 | 174.00 | 175.00 | 167.00 | 175.00 | 45,200 | 0 |
| 06-Jul-2022 | 169.00 | 183.00 | 164.00 | 175.00 | 195,100 | 0 |
| 05-Jul-2022 | 169.00 | 175.00 | 164.00 | 169.00 | 205,700 | 0 |
| 04-Jul-2022 | 167.00 | 169.00 | 156.00 | 164.00 | 155,600 | 0 |
| 01-Jul-2022 | 180.00 | 197.00 | 167.00 | 167.00 | 2,284,200 | 0 |
| 30-Jun-2022 | 196.00 | 200.00 | 177.00 | 179.00 | 3,325,500 | 0 |
| 29-Jun-2022 | 193.00 | 198.00 | 190.00 | 190.00 | 6,800 | 0 |
| 28-Jun-2022 | 202.00 | 202.00 | 190.00 | 193.00 | 42,300 | 0 |
| 27-Jun-2022 | 185.00 | 200.00 | 180.00 | 200.00 | 213,700 | 0 |
| 24-Jun-2022 | 181.00 | 190.00 | 180.00 | 186.00 | 70,700 | 0 |
| 23-Jun-2022 | 186.00 | 190.00 | 180.00 | 182.00 | 22,500 | 0 |
| 22-Jun-2022 | 192.00 | 192.00 | 178.00 | 183.00 | 231,900 | 0 |
| 21-Jun-2022 | 190.00 | 192.00 | 190.00 | 190.00 | 47,900 | 0 |
| 20-Jun-2022 | 193.00 | 200.00 | 190.00 | 190.00 | 19,400 | 0 |
| 17-Jun-2022 | 195.00 | 200.00 | 193.00 | 193.00 | 128,900 | 0 |
| 16-Jun-2022 | 190.00 | 204.00 | 190.00 | 193.00 | 557,500 | 0 |
| 15-Jun-2022 | 187.00 | 189.00 | 180.00 | 189.00 | 130,900 | 0 |
| 14-Jun-2022 | 173.00 | 180.00 | 170.00 | 180.00 | 37,100 | 0 |
| 13-Jun-2022 | 179.00 | 179.00 | 173.00 | 174.00 | 9,800 | 0 |
| 10-Jun-2022 | 184.00 | 185.00 | 179.00 | 179.00 | 20,100 | 0 |
| 09-Jun-2022 | 174.00 | 187.00 | 174.00 | 185.00 | 29,600 | 0 |
| 08-Jun-2022 | 184.00 | 184.00 | 173.00 | 174.00 | 27,500 | 0 |