| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 286.00 | 288.00 | 281.00 | 287.00 | 925,000 | 0 |
| 25-Oct-2022 | 286.00 | 287.00 | 284.00 | 286.00 | 859,000 | 0 |
| 24-Oct-2022 | 286.00 | 287.00 | 283.00 | 286.00 | 1,419,000 | 0 |
| 21-Oct-2022 | 285.00 | 289.00 | 285.00 | 286.00 | 740,000 | 0 |
| 20-Oct-2022 | 289.00 | 289.00 | 280.00 | 285.00 | 773,000 | 0 |
| 19-Oct-2022 | 288.00 | 293.00 | 279.00 | 289.00 | 782,000 | 0 |
| 18-Oct-2022 | 289.00 | 293.00 | 288.00 | 289.00 | 582,000 | 0 |
| 17-Oct-2022 | 291.00 | 293.00 | 288.00 | 289.00 | 2,199,000 | 0 |
| 14-Oct-2022 | 294.00 | 294.00 | 291.00 | 291.00 | 1,414,000 | 0 |
| 13-Oct-2022 | 299.00 | 300.00 | 294.00 | 294.00 | 2,605,000 | 0 |
| 12-Oct-2022 | 294.00 | 300.00 | 291.00 | 299.00 | 3,167,000 | 0 |
| 11-Oct-2022 | 293.00 | 300.00 | 290.00 | 295.00 | 4,321,000 | 0 |
| 10-Oct-2022 | 298.00 | 298.00 | 289.00 | 293.00 | 4,670,000 | 0 |
| 07-Oct-2022 | 301.00 | 301.00 | 298.00 | 301.00 | 3,596,000 | 0 |
| 06-Oct-2022 | 300.00 | 301.00 | 297.00 | 301.00 | 5,489,000 | 0 |
| 05-Oct-2022 | 301.00 | 304.00 | 300.00 | 301.00 | 2,464,000 | 0 |
| 04-Oct-2022 | 296.00 | 304.00 | 296.00 | 301.00 | 4,546,000 | 0 |
| 03-Oct-2022 | 273.00 | 299.00 | 273.00 | 296.00 | 8,428,000 | 0 |
| 30-Sep-2022 | 290.00 | 290.00 | 272.00 | 273.00 | 10,453,000 | 0 |
| 29-Sep-2022 | 297.00 | 300.00 | 288.00 | 290.00 | 14,426,000 | 0 |
| 28-Sep-2022 | 303.00 | 303.00 | 291.00 | 297.00 | 11,998,000 | 0 |
| 27-Sep-2022 | 307.00 | 308.00 | 300.00 | 305.00 | 5,337,000 | 0 |
| 26-Sep-2022 | 307.00 | 310.00 | 306.00 | 308.00 | 5,745,000 | 0 |
| 23-Sep-2022 | 308.00 | 308.00 | 302.00 | 308.00 | 4,351,000 | 0 |
| 22-Sep-2022 | 310.00 | 310.00 | 298.00 | 307.00 | 5,775,000 | 0 |
| 21-Sep-2022 | 309.00 | 310.00 | 309.00 | 310.00 | 3,864,000 | 0 |
| 20-Sep-2022 | 310.00 | 310.00 | 308.00 | 309.00 | 106,322,000 | 0 |
| 19-Sep-2022 | 310.00 | 310.00 | 309.00 | 310.00 | 11,196,000 | 0 |
| 16-Sep-2022 | 310.00 | 310.00 | 309.00 | 309.00 | 10,509,000 | 0 |
| 15-Sep-2022 | 309.00 | 310.00 | 309.00 | 309.00 | 10,488,000 | 0 |
| 14-Sep-2022 | 309.00 | 310.00 | 308.00 | 309.00 | 8,939,000 | 0 |
| 13-Sep-2022 | 309.00 | 310.00 | 309.00 | 309.00 | 14,593,000 | 0 |
| 12-Sep-2022 | 310.00 | 310.00 | 309.00 | 309.00 | 5,217,000 | 0 |
| 09-Sep-2022 | 309.00 | 310.00 | 308.00 | 309.00 | 10,154,000 | 0 |
| 08-Sep-2022 | 311.00 | 311.00 | 308.00 | 309.00 | 41,775,000 | 0 |
| 07-Sep-2022 | 311.00 | 311.00 | 309.00 | 310.00 | 9,773,000 | 0 |
| 06-Sep-2022 | 312.00 | 312.00 | 309.00 | 311.00 | 7,048,000 | 0 |
| 05-Sep-2022 | 311.00 | 311.00 | 309.00 | 311.00 | 5,558,000 | 0 |
| 02-Sep-2022 | 310.00 | 312.00 | 309.00 | 311.00 | 19,629,000 | 0 |
| 01-Sep-2022 | 310.00 | 312.00 | 308.00 | 310.00 | 34,313,000 | 0 |
| 31-Aug-2022 | 310.00 | 310.00 | 308.00 | 309.00 | 9,825,000 | 0 |
| 30-Aug-2022 | 310.00 | 310.00 | 308.00 | 308.00 | 10,287,000 | 0 |
| 29-Aug-2022 | 307.00 | 312.00 | 306.00 | 310.00 | 13,459,000 | 0 |
| 26-Aug-2022 | 306.00 | 308.00 | 305.00 | 307.00 | 69,400,000 | 0 |
| 25-Aug-2022 | 306.00 | 307.00 | 305.00 | 306.00 | 43,804,000 | 0 |
| 24-Aug-2022 | 297.00 | 308.00 | 295.00 | 306.00 | 17,089,000 | 0 |
| 23-Aug-2022 | 298.00 | 298.00 | 296.00 | 297.00 | 2,435,000 | 0 |
| 22-Aug-2022 | 299.00 | 300.00 | 296.00 | 298.00 | 12,741,000 | 0 |
| 19-Aug-2022 | 300.00 | 300.00 | 299.00 | 299.00 | 1,775,000 | 0 |
| 18-Aug-2022 | 300.00 | 302.00 | 299.00 | 300.00 | 5,485,000 | 0 |
| 16-Aug-2022 | 300.00 | 300.00 | 298.00 | 299.00 | 3,238,000 | 0 |
| 15-Aug-2022 | 299.00 | 301.00 | 298.00 | 300.00 | 3,155,000 | 0 |
| 12-Aug-2022 | 298.00 | 301.00 | 298.00 | 299.00 | 9,804,000 | 0 |
| 11-Aug-2022 | 299.00 | 301.00 | 298.00 | 298.00 | 6,787,000 | 0 |
| 10-Aug-2022 | 302.00 | 303.00 | 298.00 | 298.00 | 3,922,000 | 0 |
| 09-Aug-2022 | 304.00 | 310.00 | 300.00 | 302.00 | 9,984,000 | 0 |
| 08-Aug-2022 | 300.00 | 301.00 | 297.00 | 300.00 | 4,627,000 | 0 |
| 05-Aug-2022 | 301.00 | 303.00 | 299.00 | 299.00 | 5,054,000 | 0 |
| 04-Aug-2022 | 299.00 | 304.00 | 299.00 | 301.00 | 5,019,000 | 0 |
| 03-Aug-2022 | 298.00 | 300.00 | 298.00 | 299.00 | 6,470,000 | 0 |
| 02-Aug-2022 | 300.00 | 302.00 | 297.00 | 298.00 | 6,795,000 | 0 |
| 01-Aug-2022 | 297.00 | 304.00 | 297.00 | 300.00 | 11,964,000 | 0 |
| 29-Jul-2022 | 300.00 | 304.00 | 296.00 | 297.00 | 18,407,000 | 0 |
| 28-Jul-2022 | 289.00 | 294.00 | 289.00 | 294.00 | 14,482,000 | 0 |
| 27-Jul-2022 | 285.00 | 290.00 | 281.00 | 289.00 | 4,010,000 | 0 |
| 26-Jul-2022 | 285.00 | 286.00 | 281.00 | 285.00 | 4,343,000 | 0 |
| 25-Jul-2022 | 283.00 | 286.00 | 283.00 | 285.00 | 7,678,000 | 0 |
| 22-Jul-2022 | 277.00 | 287.00 | 275.00 | 283.00 | 23,905,000 | 0 |
| 21-Jul-2022 | 276.00 | 279.00 | 274.00 | 277.00 | 5,795,000 | 0 |
| 20-Jul-2022 | 273.00 | 278.00 | 272.00 | 276.00 | 2,491,000 | 0 |
| 19-Jul-2022 | 269.00 | 273.00 | 268.00 | 272.00 | 5,797,000 | 0 |
| 18-Jul-2022 | 269.00 | 269.00 | 266.00 | 269.00 | 1,947,000 | 0 |
| 15-Jul-2022 | 275.00 | 275.00 | 268.00 | 269.00 | 7,668,000 | 0 |
| 14-Jul-2022 | 279.00 | 279.00 | 262.00 | 275.00 | 9,935,000 | 0 |
| 13-Jul-2022 | 285.00 | 287.00 | 277.00 | 279.00 | 1,900,000 | 0 |
| 12-Jul-2022 | 281.00 | 284.00 | 276.00 | 282.00 | 4,190,000 | 0 |
| 11-Jul-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 1,283,000 | 0 |
| 08-Jul-2022 | 278.00 | 279.00 | 277.00 | 278.00 | 1,258,000 | 0 |
| 07-Jul-2022 | 274.00 | 278.00 | 274.00 | 277.00 | 4,409,000 | 0 |
| 06-Jul-2022 | 280.00 | 282.00 | 273.00 | 274.00 | 5,179,000 | 0 |
| 05-Jul-2022 | 275.00 | 282.00 | 273.00 | 280.00 | 3,810,000 | 0 |
| 04-Jul-2022 | 278.00 | 278.00 | 272.00 | 275.00 | 9,297,000 | 0 |
| 01-Jul-2022 | 280.00 | 280.00 | 277.00 | 278.00 | 7,321,000 | 0 |
| 30-Jun-2022 | 287.00 | 287.00 | 280.00 | 280.00 | 11,997,000 | 0 |
| 29-Jun-2022 | 287.00 | 288.00 | 285.00 | 286.00 | 3,012,000 | 0 |
| 28-Jun-2022 | 288.00 | 290.00 | 286.00 | 287.00 | 4,238,000 | 0 |
| 27-Jun-2022 | 287.00 | 293.00 | 286.00 | 287.00 | 7,413,000 | 0 |
| 24-Jun-2022 | 285.00 | 289.00 | 284.00 | 286.00 | 2,902,000 | 0 |
| 23-Jun-2022 | 285.00 | 287.00 | 284.00 | 285.00 | 3,768,000 | 0 |
| 22-Jun-2022 | 286.00 | 289.00 | 283.00 | 285.00 | 2,998,000 | 0 |
| 21-Jun-2022 | 280.00 | 285.00 | 280.00 | 284.00 | 4,783,000 | 0 |
| 20-Jun-2022 | 280.00 | 282.00 | 279.00 | 281.00 | 2,293,000 | 0 |
| 17-Jun-2022 | 280.00 | 281.00 | 277.00 | 280.00 | 3,604,000 | 0 |
| 16-Jun-2022 | 278.00 | 282.00 | 278.00 | 281.00 | 2,428,000 | 0 |
| 15-Jun-2022 | 280.00 | 281.00 | 276.00 | 278.00 | 8,795,000 | 0 |
| 14-Jun-2022 | 277.00 | 282.00 | 271.00 | 280.00 | 5,077,000 | 0 |
| 13-Jun-2022 | 286.00 | 286.00 | 272.00 | 277.00 | 19,491,000 | 0 |
| 10-Jun-2022 | 292.00 | 292.00 | 286.00 | 286.00 | 8,905,000 | 0 |
| 09-Jun-2022 | 291.00 | 294.00 | 291.00 | 292.00 | 4,666,000 | 0 |
| 08-Jun-2022 | 293.00 | 295.00 | 290.00 | 291.00 | 5,633,000 | 0 |