| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 188.00 | 192.00 | 181.00 | 182.00 | 3,200 | 0 |
| 25-Oct-2022 | 189.00 | 192.00 | 181.00 | 188.00 | 800 | 0 |
| 24-Oct-2022 | 176.00 | 176.00 | 176.00 | 176.00 | 0 | 0 |
| 21-Oct-2022 | 176.00 | 176.00 | 176.00 | 176.00 | 0 | 0 |
| 20-Oct-2022 | 180.00 | 180.00 | 176.00 | 176.00 | 2,400 | 0 |
| 19-Oct-2022 | 184.00 | 184.00 | 184.00 | 184.00 | 400 | 0 |
| 18-Oct-2022 | 190.00 | 190.00 | 190.00 | 190.00 | 0 | 0 |
| 17-Oct-2022 | 202.00 | 203.00 | 182.00 | 190.00 | 20,600 | 0 |
| 14-Oct-2022 | 184.00 | 192.00 | 184.00 | 192.00 | 4,000 | 0 |
| 13-Oct-2022 | 193.00 | 193.00 | 182.00 | 193.00 | 74,200 | 0 |
| 12-Oct-2022 | 193.00 | 193.00 | 193.00 | 193.00 | 32,000 | 0 |
| 11-Oct-2022 | 210.00 | 210.00 | 185.00 | 193.00 | 24,600 | 0 |
| 10-Oct-2022 | 180.00 | 180.00 | 180.00 | 180.00 | 400 | 0 |
| 07-Oct-2022 | 195.00 | 195.00 | 173.00 | 182.00 | 10,600 | 0 |
| 06-Oct-2022 | 179.00 | 179.00 | 179.00 | 179.00 | 2,000 | 0 |
| 05-Oct-2022 | 177.00 | 178.00 | 177.00 | 178.00 | 35,600 | 0 |
| 04-Oct-2022 | 175.00 | 175.00 | 175.00 | 175.00 | 200 | 0 |
| 03-Oct-2022 | 167.00 | 175.00 | 167.00 | 175.00 | 1,600 | 0 |
| 30-Sep-2022 | 187.00 | 194.00 | 177.00 | 177.00 | 7,600 | 0 |
| 29-Sep-2022 | 165.00 | 193.00 | 165.00 | 177.00 | 1,000 | 0 |
| 28-Sep-2022 | 170.00 | 175.00 | 170.00 | 175.00 | 1,800 | 0 |
| 27-Sep-2022 | 192.00 | 200.00 | 178.00 | 180.00 | 34,200 | 0 |
| 26-Sep-2022 | 189.00 | 189.00 | 189.00 | 189.00 | 600 | 0 |
| 23-Sep-2022 | 194.00 | 202.00 | 193.00 | 201.00 | 14,200 | 0 |
| 22-Sep-2022 | 194.00 | 204.00 | 192.00 | 203.00 | 1,200 | 0 |
| 21-Sep-2022 | 208.00 | 208.00 | 194.00 | 204.00 | 20,000 | 0 |
| 20-Sep-2022 | 195.00 | 208.00 | 186.00 | 208.00 | 24,000 | 0 |
| 19-Sep-2022 | 197.00 | 197.00 | 183.00 | 183.00 | 800 | 0 |
| 16-Sep-2022 | 202.00 | 202.00 | 188.00 | 188.00 | 26,400 | 0 |
| 15-Sep-2022 | 200.00 | 202.00 | 200.00 | 202.00 | 24,800 | 0 |
| 14-Sep-2022 | 198.00 | 200.00 | 198.00 | 200.00 | 8,800 | 0 |
| 13-Sep-2022 | 186.00 | 198.00 | 186.00 | 198.00 | 42,200 | 0 |
| 12-Sep-2022 | 173.00 | 192.00 | 173.00 | 186.00 | 114,200 | 0 |
| 09-Sep-2022 | 185.00 | 194.00 | 184.00 | 186.00 | 12,800 | 0 |
| 08-Sep-2022 | 191.00 | 191.00 | 182.00 | 184.00 | 69,800 | 0 |
| 07-Sep-2022 | 200.00 | 208.00 | 191.00 | 191.00 | 6,600 | 0 |
| 06-Sep-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 10,800 | 0 |
| 05-Sep-2022 | 195.00 | 200.00 | 195.00 | 200.00 | 16,800 | 0 |
| 02-Sep-2022 | 192.00 | 193.00 | 192.00 | 193.00 | 20,200 | 0 |
| 01-Sep-2022 | 197.00 | 203.00 | 192.00 | 192.00 | 10,200 | 0 |
| 31-Aug-2022 | 200.00 | 200.00 | 189.00 | 190.00 | 189,600 | 0 |
| 30-Aug-2022 | 191.00 | 200.00 | 191.00 | 200.00 | 4,400 | 0 |
| 29-Aug-2022 | 199.00 | 199.00 | 199.00 | 199.00 | 398,800 | 0 |
| 26-Aug-2022 | 213.00 | 213.00 | 213.00 | 213.00 | 400 | 0 |
| 25-Aug-2022 | 211.00 | 211.00 | 196.00 | 205.00 | 1,800 | 0 |
| 24-Aug-2022 | 212.00 | 212.00 | 195.00 | 204.00 | 316,400 | 0 |
| 23-Aug-2022 | 215.00 | 215.00 | 198.00 | 203.00 | 116,600 | 0 |
| 22-Aug-2022 | 200.00 | 210.00 | 196.00 | 206.00 | 244,600 | 0 |
| 19-Aug-2022 | 210.00 | 210.00 | 196.00 | 206.00 | 41,600 | 0 |
| 18-Aug-2022 | 210.00 | 210.00 | 191.00 | 206.00 | 88,400 | 0 |
| 16-Aug-2022 | 205.00 | 205.00 | 192.00 | 200.00 | 95,600 | 0 |
| 15-Aug-2022 | 199.00 | 210.00 | 194.00 | 204.00 | 36,600 | 0 |
| 12-Aug-2022 | 200.00 | 210.00 | 187.00 | 199.00 | 44,000 | 0 |
| 11-Aug-2022 | 189.00 | 210.00 | 181.00 | 192.00 | 193,600 | 0 |
| 10-Aug-2022 | 188.00 | 188.00 | 177.00 | 188.00 | 168,400 | 0 |
| 09-Aug-2022 | 183.00 | 183.00 | 175.00 | 179.00 | 4,000 | 0 |
| 08-Aug-2022 | 173.00 | 184.00 | 170.00 | 184.00 | 51,000 | 0 |
| 05-Aug-2022 | 186.00 | 186.00 | 174.00 | 180.00 | 175,800 | 0 |
| 04-Aug-2022 | 170.00 | 178.00 | 170.00 | 177.00 | 16,600 | 0 |
| 03-Aug-2022 | 184.00 | 184.00 | 171.00 | 175.00 | 45,000 | 0 |
| 02-Aug-2022 | 178.00 | 178.00 | 175.00 | 175.00 | 600 | 0 |
| 01-Aug-2022 | 175.00 | 175.00 | 168.00 | 168.00 | 32,400 | 0 |
| 29-Jul-2022 | 176.00 | 179.00 | 172.00 | 175.00 | 77,000 | 0 |
| 28-Jul-2022 | 189.00 | 189.00 | 184.00 | 184.00 | 4,400 | 0 |
| 27-Jul-2022 | 189.00 | 189.00 | 170.00 | 183.00 | 2,800 | 0 |
| 26-Jul-2022 | 187.00 | 187.00 | 181.00 | 181.00 | 800 | 0 |
| 25-Jul-2022 | 189.00 | 189.00 | 175.00 | 179.00 | 25,800 | 0 |
| 22-Jul-2022 | 184.00 | 184.00 | 180.00 | 180.00 | 4,600 | 0 |
| 21-Jul-2022 | 184.00 | 184.00 | 166.00 | 175.00 | 137,000 | 0 |
| 20-Jul-2022 | 175.00 | 175.00 | 166.00 | 175.00 | 20,800 | 0 |
| 19-Jul-2022 | 185.00 | 185.00 | 166.00 | 175.00 | 151,400 | 0 |
| 18-Jul-2022 | 160.00 | 178.00 | 160.00 | 177.00 | 47,600 | 0 |
| 15-Jul-2022 | 160.00 | 180.00 | 160.00 | 169.00 | 53,400 | 0 |
| 14-Jul-2022 | 171.00 | 171.00 | 161.00 | 170.00 | 5,400 | 0 |
| 13-Jul-2022 | 160.00 | 168.00 | 160.00 | 165.00 | 36,800 | 0 |
| 12-Jul-2022 | 159.00 | 170.00 | 159.00 | 170.00 | 3,800 | 0 |
| 11-Jul-2022 | 160.00 | 170.00 | 160.00 | 169.00 | 3,000 | 0 |
| 08-Jul-2022 | 165.00 | 166.00 | 163.00 | 163.00 | 126,200 | 0 |
| 07-Jul-2022 | 177.00 | 177.00 | 163.00 | 171.00 | 3,000 | 0 |
| 06-Jul-2022 | 156.00 | 168.00 | 156.00 | 168.00 | 36,400 | 0 |
| 05-Jul-2022 | 169.00 | 169.00 | 167.00 | 167.00 | 220,200 | 0 |
| 04-Jul-2022 | 170.00 | 170.00 | 160.00 | 170.00 | 2,800 | 0 |
| 01-Jul-2022 | 169.00 | 172.00 | 161.00 | 171.00 | 114,600 | 0 |
| 30-Jun-2022 | 182.00 | 182.00 | 172.00 | 172.00 | 59,200 | 0 |
| 29-Jun-2022 | 174.00 | 174.00 | 161.00 | 172.00 | 277,000 | 0 |
| 28-Jun-2022 | 170.00 | 170.00 | 158.00 | 165.00 | 1,200 | 0 |
| 27-Jun-2022 | 154.00 | 164.00 | 154.00 | 163.00 | 25,800 | 0 |
| 24-Jun-2022 | 158.00 | 159.00 | 156.00 | 159.00 | 87,400 | 0 |
| 23-Jun-2022 | 150.00 | 159.00 | 149.00 | 159.00 | 207,000 | 0 |
| 22-Jun-2022 | 149.00 | 149.00 | 146.00 | 148.00 | 196,000 | 0 |
| 21-Jun-2022 | 140.00 | 149.00 | 139.00 | 149.00 | 11,200 | 0 |
| 20-Jun-2022 | 145.00 | 145.00 | 140.00 | 140.00 | 1,000 | 0 |
| 17-Jun-2022 | 139.00 | 147.00 | 139.00 | 147.00 | 1,400 | 0 |
| 16-Jun-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 200 | 0 |
| 15-Jun-2022 | 140.00 | 149.00 | 140.00 | 149.00 | 600 | 0 |
| 14-Jun-2022 | 148.00 | 148.00 | 139.00 | 140.00 | 163,400 | 0 |
| 13-Jun-2022 | 154.00 | 154.00 | 145.00 | 145.00 | 46,400 | 0 |
| 10-Jun-2022 | 155.00 | 155.00 | 155.00 | 155.00 | 1,400 | 0 |
| 09-Jun-2022 | 145.00 | 165.00 | 145.00 | 165.00 | 3,800 | 0 |
| 08-Jun-2022 | 153.00 | 163.00 | 145.00 | 145.00 | 2,600 | 0 |