| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 326.00 | 330.00 | 326.00 | 326.00 | 2,261,300 | 0 |
| 25-Oct-2022 | 324.00 | 326.00 | 324.00 | 324.00 | 306,700 | 0 |
| 24-Oct-2022 | 324.00 | 328.00 | 322.00 | 324.00 | 1,777,300 | 0 |
| 21-Oct-2022 | 324.00 | 328.00 | 324.00 | 324.00 | 5,240,900 | 0 |
| 20-Oct-2022 | 326.00 | 340.00 | 322.00 | 324.00 | 5,064,300 | 0 |
| 19-Oct-2022 | 326.00 | 328.00 | 320.00 | 324.00 | 731,300 | 0 |
| 18-Oct-2022 | 328.00 | 332.00 | 324.00 | 326.00 | 1,193,000 | 0 |
| 17-Oct-2022 | 324.00 | 340.00 | 316.00 | 340.00 | 5,103,600 | 0 |
| 14-Oct-2022 | 330.00 | 334.00 | 324.00 | 324.00 | 3,857,700 | 0 |
| 13-Oct-2022 | 338.00 | 338.00 | 332.00 | 332.00 | 2,218,200 | 0 |
| 12-Oct-2022 | 340.00 | 342.00 | 334.00 | 334.00 | 3,287,900 | 0 |
| 11-Oct-2022 | 346.00 | 346.00 | 338.00 | 340.00 | 4,006,800 | 0 |
| 10-Oct-2022 | 346.00 | 348.00 | 340.00 | 346.00 | 2,225,500 | 0 |
| 07-Oct-2022 | 350.00 | 352.00 | 346.00 | 346.00 | 1,887,600 | 0 |
| 06-Oct-2022 | 348.00 | 352.00 | 346.00 | 350.00 | 668,500 | 0 |
| 05-Oct-2022 | 348.00 | 352.00 | 344.00 | 346.00 | 5,406,200 | 0 |
| 04-Oct-2022 | 350.00 | 356.00 | 346.00 | 346.00 | 5,930,600 | 0 |
| 03-Oct-2022 | 356.00 | 356.00 | 348.00 | 350.00 | 2,293,000 | 0 |
| 30-Sep-2022 | 356.00 | 358.00 | 352.00 | 356.00 | 1,697,800 | 0 |
| 29-Sep-2022 | 358.00 | 360.00 | 354.00 | 354.00 | 1,867,400 | 0 |
| 28-Sep-2022 | 362.00 | 362.00 | 356.00 | 358.00 | 15,245,800 | 0 |
| 27-Sep-2022 | 370.00 | 370.00 | 360.00 | 362.00 | 1,069,700 | 0 |
| 26-Sep-2022 | 360.00 | 370.00 | 356.00 | 370.00 | 5,942,300 | 0 |
| 23-Sep-2022 | 360.00 | 364.00 | 354.00 | 364.00 | 6,410,200 | 0 |
| 22-Sep-2022 | 358.00 | 362.00 | 356.00 | 358.00 | 770,400 | 0 |
| 21-Sep-2022 | 354.00 | 360.00 | 354.00 | 358.00 | 1,569,700 | 0 |
| 20-Sep-2022 | 362.00 | 364.00 | 356.00 | 356.00 | 5,438,200 | 0 |
| 19-Sep-2022 | 362.00 | 366.00 | 356.00 | 360.00 | 8,105,900 | 0 |
| 16-Sep-2022 | 376.00 | 376.00 | 362.00 | 362.00 | 8,017,500 | 0 |
| 15-Sep-2022 | 370.00 | 376.00 | 368.00 | 374.00 | 21,523,400 | 0 |
| 14-Sep-2022 | 360.00 | 372.00 | 358.00 | 372.00 | 25,969,200 | 0 |
| 13-Sep-2022 | 366.00 | 366.00 | 360.00 | 364.00 | 4,721,400 | 0 |
| 12-Sep-2022 | 362.00 | 370.00 | 360.00 | 366.00 | 6,451,100 | 0 |
| 09-Sep-2022 | 368.00 | 376.00 | 360.00 | 362.00 | 10,711,000 | 0 |
| 08-Sep-2022 | 356.00 | 364.00 | 356.00 | 362.00 | 1,874,200 | 0 |
| 07-Sep-2022 | 360.00 | 364.00 | 356.00 | 356.00 | 1,446,100 | 0 |
| 06-Sep-2022 | 354.00 | 364.00 | 352.00 | 358.00 | 2,232,900 | 0 |
| 05-Sep-2022 | 356.00 | 358.00 | 352.00 | 354.00 | 1,027,700 | 0 |
| 02-Sep-2022 | 354.00 | 360.00 | 354.00 | 356.00 | 1,334,800 | 0 |
| 01-Sep-2022 | 366.00 | 366.00 | 354.00 | 354.00 | 3,070,900 | 0 |
| 31-Aug-2022 | 370.00 | 374.00 | 348.00 | 366.00 | 27,099,600 | 0 |
| 30-Aug-2022 | 362.00 | 380.00 | 362.00 | 368.00 | 19,560,200 | 0 |
| 29-Aug-2022 | 354.00 | 358.00 | 346.00 | 358.00 | 680,500 | 0 |
| 26-Aug-2022 | 352.00 | 356.00 | 352.00 | 354.00 | 349,600 | 0 |
| 25-Aug-2022 | 350.00 | 356.00 | 348.00 | 352.00 | 1,401,900 | 0 |
| 24-Aug-2022 | 356.00 | 356.00 | 346.00 | 348.00 | 22,315,400 | 0 |
| 23-Aug-2022 | 352.00 | 362.00 | 350.00 | 356.00 | 736,200 | 0 |
| 22-Aug-2022 | 356.00 | 360.00 | 350.00 | 352.00 | 2,261,400 | 0 |
| 19-Aug-2022 | 360.00 | 360.00 | 356.00 | 356.00 | 2,493,100 | 0 |
| 18-Aug-2022 | 362.00 | 366.00 | 356.00 | 360.00 | 4,044,800 | 0 |
| 16-Aug-2022 | 374.00 | 376.00 | 362.00 | 362.00 | 20,527,000 | 0 |
| 15-Aug-2022 | 376.00 | 382.00 | 366.00 | 376.00 | 5,188,200 | 0 |
| 12-Aug-2022 | 376.00 | 384.00 | 372.00 | 372.00 | 5,321,900 | 0 |
| 11-Aug-2022 | 372.00 | 376.00 | 370.00 | 374.00 | 570,700 | 0 |
| 10-Aug-2022 | 368.00 | 370.00 | 368.00 | 370.00 | 127,300 | 0 |
| 09-Aug-2022 | 368.00 | 372.00 | 368.00 | 370.00 | 155,500 | 0 |
| 08-Aug-2022 | 372.00 | 374.00 | 370.00 | 372.00 | 222,100 | 0 |
| 05-Aug-2022 | 368.00 | 370.00 | 364.00 | 370.00 | 266,100 | 0 |
| 04-Aug-2022 | 366.00 | 368.00 | 364.00 | 366.00 | 153,600 | 0 |
| 03-Aug-2022 | 368.00 | 368.00 | 362.00 | 366.00 | 456,400 | 0 |
| 02-Aug-2022 | 366.00 | 370.00 | 362.00 | 368.00 | 564,900 | 0 |
| 01-Aug-2022 | 378.00 | 378.00 | 366.00 | 366.00 | 1,439,800 | 0 |
| 29-Jul-2022 | 376.00 | 382.00 | 374.00 | 376.00 | 2,054,700 | 0 |
| 28-Jul-2022 | 376.00 | 380.00 | 368.00 | 376.00 | 441,800 | 0 |
| 27-Jul-2022 | 382.00 | 382.00 | 370.00 | 370.00 | 1,108,200 | 0 |
| 26-Jul-2022 | 368.00 | 382.00 | 368.00 | 378.00 | 4,154,900 | 0 |
| 25-Jul-2022 | 368.00 | 370.00 | 364.00 | 368.00 | 415,800 | 0 |
| 22-Jul-2022 | 362.00 | 370.00 | 362.00 | 364.00 | 121,500 | 0 |
| 21-Jul-2022 | 368.00 | 370.00 | 362.00 | 362.00 | 754,300 | 0 |
| 20-Jul-2022 | 370.00 | 370.00 | 368.00 | 370.00 | 109,100 | 0 |
| 19-Jul-2022 | 366.00 | 370.00 | 360.00 | 368.00 | 1,276,400 | 0 |
| 18-Jul-2022 | 370.00 | 370.00 | 364.00 | 366.00 | 1,728,400 | 0 |
| 15-Jul-2022 | 370.00 | 380.00 | 366.00 | 370.00 | 1,750,200 | 0 |
| 14-Jul-2022 | 370.00 | 378.00 | 368.00 | 368.00 | 833,900 | 0 |
| 13-Jul-2022 | 376.00 | 376.00 | 368.00 | 368.00 | 1,335,600 | 0 |
| 12-Jul-2022 | 376.00 | 380.00 | 368.00 | 376.00 | 2,829,900 | 0 |
| 11-Jul-2022 | 378.00 | 380.00 | 370.00 | 376.00 | 1,229,400 | 0 |
| 08-Jul-2022 | 374.00 | 378.00 | 368.00 | 376.00 | 1,871,100 | 0 |
| 07-Jul-2022 | 368.00 | 374.00 | 368.00 | 372.00 | 174,500 | 0 |
| 06-Jul-2022 | 364.00 | 368.00 | 360.00 | 368.00 | 774,200 | 0 |
| 05-Jul-2022 | 360.00 | 368.00 | 360.00 | 366.00 | 35,900 | 0 |
| 04-Jul-2022 | 370.00 | 374.00 | 358.00 | 358.00 | 941,500 | 0 |
| 01-Jul-2022 | 390.00 | 390.00 | 366.00 | 366.00 | 3,478,300 | 0 |
| 30-Jun-2022 | 372.00 | 390.00 | 368.00 | 390.00 | 3,396,300 | 0 |
| 29-Jun-2022 | 366.00 | 372.00 | 362.00 | 370.00 | 3,424,900 | 0 |
| 28-Jun-2022 | 372.00 | 374.00 | 364.00 | 366.00 | 2,510,300 | 0 |
| 27-Jun-2022 | 376.00 | 380.00 | 368.00 | 374.00 | 3,420,100 | 0 |
| 24-Jun-2022 | 366.00 | 376.00 | 362.00 | 376.00 | 1,225,500 | 0 |
| 23-Jun-2022 | 358.00 | 366.00 | 346.00 | 366.00 | 2,159,700 | 0 |
| 22-Jun-2022 | 350.00 | 360.00 | 344.00 | 358.00 | 2,458,000 | 0 |
| 21-Jun-2022 | 344.00 | 350.00 | 344.00 | 348.00 | 48,100 | 0 |
| 20-Jun-2022 | 346.00 | 348.00 | 340.00 | 344.00 | 1,000,000 | 0 |
| 17-Jun-2022 | 362.00 | 362.00 | 348.00 | 348.00 | 2,793,500 | 0 |
| 16-Jun-2022 | 358.00 | 364.00 | 356.00 | 358.00 | 1,283,200 | 0 |
| 15-Jun-2022 | 368.00 | 374.00 | 358.00 | 358.00 | 2,556,300 | 0 |
| 14-Jun-2022 | 368.00 | 372.00 | 366.00 | 370.00 | 378,600 | 0 |
| 13-Jun-2022 | 376.00 | 376.00 | 370.00 | 374.00 | 791,300 | 0 |
| 10-Jun-2022 | 392.00 | 392.00 | 380.00 | 380.00 | 1,275,400 | 0 |
| 09-Jun-2022 | 396.00 | 398.00 | 392.00 | 392.00 | 688,600 | 0 |
| 08-Jun-2022 | 392.00 | 398.00 | 392.00 | 396.00 | 2,542,000 | 0 |