| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 209.00 | 209.00 | 207.00 | 207.00 | 2,000 | 0 |
| 25-Oct-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 1,000 | 0 |
| 24-Oct-2022 | 197.50 | 197.50 | 197.50 | 197.50 | 0 | 0 |
| 21-Oct-2022 | 197.50 | 197.50 | 197.50 | 197.50 | 0 | 0 |
| 20-Oct-2022 | 197.50 | 197.50 | 197.50 | 197.50 | 6,000 | 0 |
| 19-Oct-2022 | 199.00 | 199.00 | 197.50 | 197.50 | 2,000 | 0 |
| 18-Oct-2022 | 199.50 | 199.50 | 199.50 | 199.50 | 2,000 | 0 |
| 17-Oct-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 2,000 | 0 |
| 14-Oct-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 13-Oct-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 12-Oct-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 11-Oct-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 10-Oct-2022 | 213.00 | 213.00 | 210.00 | 210.00 | 2,000 | 0 |
| 07-Oct-2022 | 213.00 | 213.00 | 213.00 | 213.00 | 0 | 0 |
| 06-Oct-2022 | 213.00 | 213.00 | 213.00 | 213.00 | 1,000 | 0 |
| 05-Oct-2022 | 207.00 | 210.00 | 207.00 | 209.00 | 24,000 | 0 |
| 04-Oct-2022 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 03-Oct-2022 | 208.00 | 208.00 | 208.00 | 208.00 | 1,000 | 0 |
| 30-Sep-2022 | 203.00 | 203.00 | 203.00 | 203.00 | 0 | 0 |
| 29-Sep-2022 | 203.00 | 203.00 | 203.00 | 203.00 | 0 | 0 |
| 28-Sep-2022 | 199.50 | 203.00 | 199.50 | 203.00 | 2,000 | 0 |
| 27-Sep-2022 | 199.00 | 200.00 | 199.00 | 199.50 | 3,000 | 0 |
| 26-Sep-2022 | 211.00 | 211.00 | 203.00 | 210.00 | 7,000 | 0 |
| 23-Sep-2022 | 211.00 | 211.00 | 211.00 | 211.00 | 0 | 0 |
| 22-Sep-2022 | 211.00 | 211.00 | 211.00 | 211.00 | 0 | 0 |
| 21-Sep-2022 | 211.00 | 211.00 | 211.00 | 211.00 | 0 | 0 |
| 20-Sep-2022 | 211.00 | 211.00 | 211.00 | 211.00 | 0 | 0 |
| 19-Sep-2022 | 211.00 | 211.00 | 211.00 | 211.00 | 1,000 | 0 |
| 16-Sep-2022 | 211.00 | 211.00 | 211.00 | 211.00 | 0 | 0 |
| 15-Sep-2022 | 211.00 | 211.00 | 211.00 | 211.00 | 0 | 0 |
| 14-Sep-2022 | 211.00 | 211.00 | 211.00 | 211.00 | 2,000 | 0 |
| 13-Sep-2022 | 208.00 | 211.00 | 208.00 | 211.00 | 6,000 | 0 |
| 12-Sep-2022 | 206.00 | 210.00 | 206.00 | 208.00 | 7,000 | 0 |
| 09-Sep-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 5,000 | 0 |
| 08-Sep-2022 | 201.00 | 206.00 | 201.00 | 206.00 | 4,000 | 0 |
| 07-Sep-2022 | 202.00 | 202.00 | 202.00 | 202.00 | 4,000 | 0 |
| 06-Sep-2022 | 204.00 | 204.00 | 204.00 | 204.00 | 1,000 | 0 |
| 05-Sep-2022 | 200.00 | 205.00 | 200.00 | 205.00 | 2,000 | 0 |
| 02-Sep-2022 | 199.00 | 204.00 | 199.00 | 199.00 | 51,000 | 0 |
| 01-Sep-2022 | 203.00 | 206.00 | 194.00 | 199.00 | 9,000 | 0 |
| 31-Aug-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 0 | 0 |
| 30-Aug-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 2,000 | 0 |
| 29-Aug-2022 | 207.00 | 207.00 | 207.00 | 207.00 | 1,000 | 0 |
| 26-Aug-2022 | 208.00 | 208.00 | 208.00 | 208.00 | 1,000 | 0 |
| 25-Aug-2022 | 203.00 | 203.00 | 202.00 | 202.00 | 6,000 | 0 |
| 24-Aug-2022 | 210.00 | 210.00 | 203.00 | 203.00 | 8,000 | 0 |
| 23-Aug-2022 | 213.00 | 213.00 | 212.00 | 212.00 | 2,000 | 0 |
| 22-Aug-2022 | 204.00 | 217.00 | 198.50 | 213.00 | 24,000 | 0 |
| 19-Aug-2022 | 204.00 | 204.00 | 204.00 | 204.00 | 0 | 0 |
| 18-Aug-2022 | 199.50 | 204.00 | 199.50 | 204.00 | 2,000 | 0 |
| 16-Aug-2022 | 199.50 | 199.50 | 199.50 | 199.50 | 1,000 | 0 |
| 15-Aug-2022 | 196.00 | 196.00 | 196.00 | 196.00 | 0 | 0 |
| 12-Aug-2022 | 196.00 | 196.00 | 196.00 | 196.00 | 0 | 0 |
| 11-Aug-2022 | 196.00 | 196.00 | 196.00 | 196.00 | 0 | 0 |
| 10-Aug-2022 | 194.50 | 196.00 | 194.50 | 196.00 | 2,000 | 0 |
| 09-Aug-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 1,000 | 0 |
| 08-Aug-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 05-Aug-2022 | 197.00 | 201.00 | 197.00 | 201.00 | 17,000 | 0 |
| 04-Aug-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 0 | 0 |
| 03-Aug-2022 | 203.00 | 203.00 | 200.00 | 200.00 | 2,000 | 0 |
| 02-Aug-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 3,000 | 0 |
| 01-Aug-2022 | 200.00 | 207.00 | 200.00 | 207.00 | 2,000 | 0 |
| 29-Jul-2022 | 205.00 | 205.00 | 205.00 | 205.00 | 5,000 | 0 |
| 28-Jul-2022 | 201.00 | 205.00 | 200.00 | 205.00 | 33,000 | 0 |
| 27-Jul-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 26-Jul-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 25-Jul-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 22-Jul-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 21-Jul-2022 | 195.00 | 201.00 | 195.00 | 201.00 | 32,000 | 0 |
| 20-Jul-2022 | 199.50 | 199.50 | 199.50 | 199.50 | 1,000 | 0 |
| 19-Jul-2022 | 199.00 | 199.00 | 195.50 | 195.50 | 4,000 | 0 |
| 18-Jul-2022 | 194.00 | 199.00 | 194.00 | 199.00 | 26,000 | 0 |
| 15-Jul-2022 | 193.00 | 198.00 | 193.00 | 198.00 | 28,000 | 0 |
| 14-Jul-2022 | 191.00 | 191.00 | 190.00 | 190.00 | 7,000 | 0 |
| 13-Jul-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 12-Jul-2022 | 197.50 | 201.00 | 196.00 | 201.00 | 25,000 | 0 |
| 11-Jul-2022 | 197.50 | 197.50 | 197.50 | 197.50 | 0 | 0 |
| 08-Jul-2022 | 197.50 | 197.50 | 197.50 | 197.50 | 3,000 | 0 |
| 07-Jul-2022 | 197.50 | 198.50 | 197.50 | 197.50 | 3,000 | 0 |
| 06-Jul-2022 | 198.50 | 198.50 | 198.50 | 198.50 | 1,000 | 0 |
| 05-Jul-2022 | 198.00 | 201.00 | 187.00 | 201.00 | 28,000 | 0 |
| 04-Jul-2022 | 194.00 | 199.00 | 185.50 | 189.50 | 48,000 | 0 |
| 01-Jul-2022 | 199.00 | 199.00 | 199.00 | 199.00 | 1,000 | 0 |
| 30-Jun-2022 | 198.00 | 203.00 | 198.00 | 199.00 | 11,000 | 0 |
| 29-Jun-2022 | 200.00 | 203.00 | 195.00 | 197.50 | 30,000 | 0 |
| 28-Jun-2022 | 200.00 | 202.00 | 200.00 | 200.00 | 26,000 | 0 |
| 27-Jun-2022 | 199.00 | 200.00 | 199.00 | 200.00 | 95,000 | 0 |
| 24-Jun-2022 | 191.00 | 191.00 | 191.00 | 191.00 | 0 | 0 |
| 23-Jun-2022 | 199.00 | 199.00 | 191.00 | 191.00 | 4,000 | 0 |
| 22-Jun-2022 | 199.00 | 199.00 | 199.00 | 199.00 | 1,000 | 0 |
| 21-Jun-2022 | 183.00 | 203.00 | 183.00 | 203.00 | 10,000 | 0 |
| 20-Jun-2022 | 195.50 | 195.50 | 195.50 | 195.50 | 1,000 | 0 |
| 17-Jun-2022 | 197.00 | 197.00 | 195.50 | 195.50 | 5,000 | 0 |
| 16-Jun-2022 | 197.00 | 197.00 | 197.00 | 197.00 | 1,000 | 0 |
| 15-Jun-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 0 | 0 |
| 14-Jun-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 1,000 | 0 |
| 13-Jun-2022 | 198.50 | 198.50 | 187.00 | 197.50 | 67,000 | 0 |
| 10-Jun-2022 | 199.00 | 199.00 | 198.50 | 198.50 | 8,000 | 0 |
| 09-Jun-2022 | 198.50 | 198.50 | 198.50 | 198.50 | 0 | 0 |
| 08-Jun-2022 | 218.00 | 218.00 | 193.50 | 198.50 | 90,000 | 0 |