| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 228.00 | 236.00 | 222.00 | 224.00 | 1,593,600 | 0 |
| 25-Oct-2022 | 236.00 | 236.00 | 226.00 | 228.00 | 633,700 | 0 |
| 24-Oct-2022 | 226.00 | 238.00 | 226.00 | 236.00 | 785,700 | 0 |
| 21-Oct-2022 | 230.00 | 234.00 | 226.00 | 226.00 | 950,800 | 0 |
| 20-Oct-2022 | 228.00 | 234.00 | 226.00 | 230.00 | 422,100 | 0 |
| 19-Oct-2022 | 224.00 | 236.00 | 222.00 | 228.00 | 1,572,200 | 0 |
| 18-Oct-2022 | 230.00 | 230.00 | 222.00 | 224.00 | 611,100 | 0 |
| 17-Oct-2022 | 230.00 | 230.00 | 222.00 | 226.00 | 1,034,100 | 0 |
| 14-Oct-2022 | 238.00 | 244.00 | 232.00 | 232.00 | 1,113,100 | 0 |
| 13-Oct-2022 | 238.00 | 240.00 | 234.00 | 238.00 | 802,300 | 0 |
| 12-Oct-2022 | 244.00 | 248.00 | 234.00 | 240.00 | 3,585,700 | 0 |
| 11-Oct-2022 | 256.00 | 260.00 | 242.00 | 248.00 | 3,505,200 | 0 |
| 10-Oct-2022 | 244.00 | 254.00 | 244.00 | 254.00 | 3,788,200 | 0 |
| 07-Oct-2022 | 246.00 | 250.00 | 240.00 | 242.00 | 624,200 | 0 |
| 06-Oct-2022 | 248.00 | 252.00 | 242.00 | 246.00 | 1,067,400 | 0 |
| 05-Oct-2022 | 250.00 | 260.00 | 238.00 | 244.00 | 1,534,000 | 0 |
| 04-Oct-2022 | 236.00 | 254.00 | 236.00 | 250.00 | 2,375,900 | 0 |
| 03-Oct-2022 | 244.00 | 248.00 | 228.00 | 236.00 | 3,651,600 | 0 |
| 30-Sep-2022 | 256.00 | 258.00 | 240.00 | 244.00 | 2,263,400 | 0 |
| 29-Sep-2022 | 256.00 | 272.00 | 246.00 | 256.00 | 4,635,200 | 0 |
| 28-Sep-2022 | 268.00 | 276.00 | 258.00 | 258.00 | 3,449,600 | 0 |
| 27-Sep-2022 | 272.00 | 286.00 | 264.00 | 268.00 | 3,404,600 | 0 |
| 26-Sep-2022 | 280.00 | 286.00 | 254.00 | 272.00 | 6,267,900 | 0 |
| 23-Sep-2022 | 244.00 | 296.00 | 244.00 | 270.00 | 15,698,700 | 0 |
| 22-Sep-2022 | 236.00 | 246.00 | 230.00 | 242.00 | 1,517,100 | 0 |
| 21-Sep-2022 | 226.00 | 256.00 | 226.00 | 236.00 | 6,851,900 | 0 |
| 20-Sep-2022 | 222.00 | 230.00 | 222.00 | 226.00 | 729,600 | 0 |
| 19-Sep-2022 | 232.00 | 232.00 | 220.00 | 222.00 | 1,165,600 | 0 |
| 16-Sep-2022 | 240.00 | 240.00 | 222.00 | 230.00 | 2,556,900 | 0 |
| 15-Sep-2022 | 236.00 | 252.00 | 236.00 | 238.00 | 2,540,900 | 0 |
| 14-Sep-2022 | 228.00 | 236.00 | 218.00 | 234.00 | 1,255,900 | 0 |
| 13-Sep-2022 | 242.00 | 246.00 | 226.00 | 228.00 | 2,770,600 | 0 |
| 12-Sep-2022 | 244.00 | 252.00 | 240.00 | 242.00 | 1,760,200 | 0 |
| 09-Sep-2022 | 242.00 | 256.00 | 242.00 | 242.00 | 5,204,200 | 0 |
| 08-Sep-2022 | 224.00 | 266.00 | 224.00 | 242.00 | 19,830,200 | 0 |
| 07-Sep-2022 | 208.00 | 226.00 | 206.00 | 222.00 | 4,620,500 | 0 |
| 06-Sep-2022 | 200.00 | 210.00 | 199.00 | 208.00 | 1,972,600 | 0 |
| 05-Sep-2022 | 204.00 | 204.00 | 200.00 | 200.00 | 763,200 | 0 |
| 02-Sep-2022 | 204.00 | 208.00 | 200.00 | 204.00 | 545,800 | 0 |
| 01-Sep-2022 | 206.00 | 208.00 | 200.00 | 204.00 | 505,500 | 0 |
| 31-Aug-2022 | 206.00 | 212.00 | 200.00 | 206.00 | 1,865,000 | 0 |
| 30-Aug-2022 | 198.00 | 218.00 | 198.00 | 208.00 | 9,612,900 | 0 |
| 29-Aug-2022 | 196.00 | 200.00 | 195.00 | 197.00 | 773,000 | 0 |
| 26-Aug-2022 | 198.00 | 202.00 | 197.00 | 198.00 | 1,444,400 | 0 |
| 25-Aug-2022 | 195.00 | 199.00 | 195.00 | 198.00 | 190,500 | 0 |
| 24-Aug-2022 | 195.00 | 200.00 | 195.00 | 195.00 | 353,800 | 0 |
| 23-Aug-2022 | 196.00 | 199.00 | 194.00 | 195.00 | 1,194,500 | 0 |
| 22-Aug-2022 | 200.00 | 200.00 | 195.00 | 196.00 | 449,100 | 0 |
| 19-Aug-2022 | 202.00 | 204.00 | 199.00 | 200.00 | 466,400 | 0 |
| 18-Aug-2022 | 199.00 | 202.00 | 198.00 | 200.00 | 477,200 | 0 |
| 16-Aug-2022 | 199.00 | 202.00 | 198.00 | 199.00 | 496,100 | 0 |
| 15-Aug-2022 | 195.00 | 202.00 | 195.00 | 199.00 | 471,600 | 0 |
| 12-Aug-2022 | 195.00 | 200.00 | 194.00 | 196.00 | 269,900 | 0 |
| 11-Aug-2022 | 195.00 | 197.00 | 193.00 | 195.00 | 248,800 | 0 |
| 10-Aug-2022 | 198.00 | 199.00 | 193.00 | 195.00 | 500,000 | 0 |
| 09-Aug-2022 | 198.00 | 200.00 | 193.00 | 198.00 | 963,100 | 0 |
| 08-Aug-2022 | 198.00 | 199.00 | 196.00 | 198.00 | 514,500 | 0 |
| 05-Aug-2022 | 197.00 | 200.00 | 196.00 | 198.00 | 837,500 | 0 |
| 04-Aug-2022 | 200.00 | 204.00 | 198.00 | 198.00 | 682,500 | 0 |
| 03-Aug-2022 | 200.00 | 202.00 | 198.00 | 200.00 | 718,400 | 0 |
| 02-Aug-2022 | 202.00 | 204.00 | 198.00 | 200.00 | 639,600 | 0 |
| 01-Aug-2022 | 202.00 | 202.00 | 197.00 | 200.00 | 2,044,100 | 0 |
| 29-Jul-2022 | 202.00 | 204.00 | 195.00 | 198.00 | 1,050,200 | 0 |
| 28-Jul-2022 | 200.00 | 204.00 | 198.00 | 204.00 | 441,100 | 0 |
| 27-Jul-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 810,800 | 0 |
| 26-Jul-2022 | 200.00 | 204.00 | 198.00 | 200.00 | 577,900 | 0 |
| 25-Jul-2022 | 202.00 | 206.00 | 197.00 | 200.00 | 1,637,000 | 0 |
| 22-Jul-2022 | 204.00 | 208.00 | 200.00 | 202.00 | 632,400 | 0 |
| 21-Jul-2022 | 206.00 | 210.00 | 202.00 | 204.00 | 753,700 | 0 |
| 20-Jul-2022 | 204.00 | 214.00 | 204.00 | 206.00 | 1,630,400 | 0 |
| 19-Jul-2022 | 200.00 | 210.00 | 200.00 | 202.00 | 1,153,500 | 0 |
| 18-Jul-2022 | 192.00 | 202.00 | 192.00 | 199.00 | 1,666,500 | 0 |
| 15-Jul-2022 | 193.00 | 196.00 | 185.00 | 192.00 | 1,077,800 | 0 |
| 14-Jul-2022 | 193.00 | 199.00 | 188.00 | 193.00 | 749,000 | 0 |
| 13-Jul-2022 | 192.00 | 197.00 | 191.00 | 193.00 | 756,100 | 0 |
| 12-Jul-2022 | 182.00 | 193.00 | 180.00 | 192.00 | 1,337,200 | 0 |
| 11-Jul-2022 | 185.00 | 186.00 | 180.00 | 181.00 | 634,900 | 0 |
| 08-Jul-2022 | 182.00 | 190.00 | 181.00 | 184.00 | 707,000 | 0 |
| 07-Jul-2022 | 179.00 | 185.00 | 177.00 | 180.00 | 456,100 | 0 |
| 06-Jul-2022 | 182.00 | 185.00 | 178.00 | 179.00 | 859,100 | 0 |
| 05-Jul-2022 | 181.00 | 186.00 | 179.00 | 183.00 | 1,190,700 | 0 |
| 04-Jul-2022 | 186.00 | 190.00 | 178.00 | 179.00 | 1,519,900 | 0 |
| 01-Jul-2022 | 198.00 | 200.00 | 181.00 | 186.00 | 809,400 | 0 |
| 30-Jun-2022 | 198.00 | 202.00 | 192.00 | 192.00 | 835,800 | 0 |
| 29-Jun-2022 | 197.00 | 214.00 | 197.00 | 198.00 | 1,543,300 | 0 |
| 28-Jun-2022 | 199.00 | 204.00 | 195.00 | 197.00 | 730,600 | 0 |
| 27-Jun-2022 | 194.00 | 208.00 | 191.00 | 199.00 | 2,662,000 | 0 |
| 24-Jun-2022 | 198.00 | 202.00 | 191.00 | 191.00 | 1,785,000 | 0 |
| 23-Jun-2022 | 212.00 | 216.00 | 198.00 | 198.00 | 3,972,700 | 0 |
| 22-Jun-2022 | 192.00 | 220.00 | 189.00 | 212.00 | 7,474,200 | 0 |
| 21-Jun-2022 | 182.00 | 193.00 | 182.00 | 187.00 | 838,600 | 0 |
| 20-Jun-2022 | 185.00 | 185.00 | 178.00 | 182.00 | 1,163,700 | 0 |
| 17-Jun-2022 | 190.00 | 191.00 | 182.00 | 183.00 | 1,624,600 | 0 |
| 16-Jun-2022 | 191.00 | 200.00 | 187.00 | 190.00 | 1,774,300 | 0 |
| 15-Jun-2022 | 200.00 | 206.00 | 189.00 | 189.00 | 2,159,700 | 0 |
| 14-Jun-2022 | 198.00 | 208.00 | 186.00 | 200.00 | 1,707,700 | 0 |
| 13-Jun-2022 | 212.00 | 212.00 | 198.00 | 198.00 | 2,829,700 | 0 |
| 10-Jun-2022 | 224.00 | 224.00 | 210.00 | 212.00 | 2,559,900 | 0 |
| 09-Jun-2022 | 212.00 | 236.00 | 212.00 | 224.00 | 3,584,600 | 0 |
| 08-Jun-2022 | 202.00 | 214.00 | 200.00 | 208.00 | 1,813,400 | 0 |