| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 320.00 | 322.00 | 312.00 | 312.00 | 793,400 | 0 |
| 25-Oct-2022 | 324.00 | 324.00 | 318.00 | 320.00 | 194,700 | 0 |
| 24-Oct-2022 | 316.00 | 326.00 | 308.00 | 324.00 | 1,614,200 | 0 |
| 21-Oct-2022 | 310.00 | 318.00 | 306.00 | 318.00 | 2,129,100 | 0 |
| 20-Oct-2022 | 306.00 | 314.00 | 300.00 | 310.00 | 1,218,100 | 0 |
| 19-Oct-2022 | 308.00 | 312.00 | 304.00 | 308.00 | 1,161,600 | 0 |
| 18-Oct-2022 | 302.00 | 308.00 | 302.00 | 306.00 | 452,500 | 0 |
| 17-Oct-2022 | 300.00 | 304.00 | 296.00 | 300.00 | 1,879,300 | 0 |
| 14-Oct-2022 | 300.00 | 310.00 | 280.00 | 300.00 | 14,769,100 | 0 |
| 13-Oct-2022 | 310.00 | 316.00 | 296.00 | 300.00 | 8,519,400 | 0 |
| 12-Oct-2022 | 316.00 | 326.00 | 308.00 | 310.00 | 1,889,300 | 0 |
| 11-Oct-2022 | 322.00 | 322.00 | 316.00 | 316.00 | 643,700 | 0 |
| 10-Oct-2022 | 322.00 | 322.00 | 316.00 | 322.00 | 462,300 | 0 |
| 07-Oct-2022 | 320.00 | 322.00 | 318.00 | 322.00 | 713,000 | 0 |
| 06-Oct-2022 | 320.00 | 324.00 | 318.00 | 322.00 | 391,900 | 0 |
| 05-Oct-2022 | 320.00 | 326.00 | 318.00 | 320.00 | 163,400 | 0 |
| 04-Oct-2022 | 320.00 | 324.00 | 318.00 | 318.00 | 666,100 | 0 |
| 03-Oct-2022 | 322.00 | 324.00 | 318.00 | 320.00 | 376,900 | 0 |
| 30-Sep-2022 | 314.00 | 330.00 | 310.00 | 322.00 | 706,900 | 0 |
| 29-Sep-2022 | 322.00 | 330.00 | 314.00 | 314.00 | 1,437,700 | 0 |
| 28-Sep-2022 | 332.00 | 332.00 | 320.00 | 322.00 | 1,431,800 | 0 |
| 27-Sep-2022 | 330.00 | 332.00 | 328.00 | 332.00 | 401,300 | 0 |
| 26-Sep-2022 | 336.00 | 336.00 | 326.00 | 330.00 | 999,200 | 0 |
| 23-Sep-2022 | 334.00 | 342.00 | 334.00 | 336.00 | 331,000 | 0 |
| 22-Sep-2022 | 338.00 | 338.00 | 332.00 | 336.00 | 850,200 | 0 |
| 21-Sep-2022 | 342.00 | 344.00 | 336.00 | 338.00 | 841,500 | 0 |
| 20-Sep-2022 | 344.00 | 346.00 | 340.00 | 344.00 | 1,130,300 | 0 |
| 19-Sep-2022 | 344.00 | 346.00 | 332.00 | 344.00 | 1,523,100 | 0 |
| 16-Sep-2022 | 342.00 | 348.00 | 340.00 | 344.00 | 1,180,300 | 0 |
| 15-Sep-2022 | 344.00 | 346.00 | 340.00 | 344.00 | 617,400 | 0 |
| 14-Sep-2022 | 340.00 | 346.00 | 338.00 | 344.00 | 368,400 | 0 |
| 13-Sep-2022 | 338.00 | 348.00 | 334.00 | 346.00 | 1,578,400 | 0 |
| 12-Sep-2022 | 336.00 | 340.00 | 332.00 | 338.00 | 355,200 | 0 |
| 09-Sep-2022 | 338.00 | 338.00 | 334.00 | 336.00 | 241,900 | 0 |
| 08-Sep-2022 | 334.00 | 338.00 | 330.00 | 338.00 | 243,900 | 0 |
| 07-Sep-2022 | 340.00 | 340.00 | 332.00 | 334.00 | 295,900 | 0 |
| 06-Sep-2022 | 336.00 | 342.00 | 336.00 | 340.00 | 901,600 | 0 |
| 05-Sep-2022 | 334.00 | 336.00 | 328.00 | 336.00 | 530,500 | 0 |
| 02-Sep-2022 | 336.00 | 336.00 | 332.00 | 336.00 | 368,100 | 0 |
| 01-Sep-2022 | 338.00 | 338.00 | 328.00 | 336.00 | 323,500 | 0 |
| 31-Aug-2022 | 340.00 | 344.00 | 332.00 | 336.00 | 770,000 | 0 |
| 30-Aug-2022 | 334.00 | 340.00 | 334.00 | 340.00 | 1,464,400 | 0 |
| 29-Aug-2022 | 340.00 | 340.00 | 332.00 | 334.00 | 470,200 | 0 |
| 26-Aug-2022 | 344.00 | 344.00 | 336.00 | 340.00 | 674,800 | 0 |
| 25-Aug-2022 | 344.00 | 346.00 | 320.00 | 342.00 | 1,349,900 | 0 |
| 24-Aug-2022 | 336.00 | 346.00 | 336.00 | 344.00 | 1,305,000 | 0 |
| 23-Aug-2022 | 332.00 | 338.00 | 330.00 | 336.00 | 628,600 | 0 |
| 22-Aug-2022 | 350.00 | 350.00 | 328.00 | 334.00 | 2,411,900 | 0 |
| 19-Aug-2022 | 346.00 | 352.00 | 330.00 | 348.00 | 4,073,100 | 0 |
| 18-Aug-2022 | 326.00 | 356.00 | 322.00 | 344.00 | 9,679,500 | 0 |
| 16-Aug-2022 | 322.00 | 326.00 | 320.00 | 324.00 | 1,935,900 | 0 |
| 15-Aug-2022 | 322.00 | 330.00 | 318.00 | 320.00 | 4,034,600 | 0 |
| 12-Aug-2022 | 316.00 | 330.00 | 316.00 | 322.00 | 3,613,900 | 0 |
| 11-Aug-2022 | 320.00 | 320.00 | 314.00 | 316.00 | 970,400 | 0 |
| 10-Aug-2022 | 316.00 | 318.00 | 314.00 | 316.00 | 920,100 | 0 |
| 09-Aug-2022 | 318.00 | 318.00 | 314.00 | 316.00 | 659,400 | 0 |
| 08-Aug-2022 | 316.00 | 320.00 | 312.00 | 318.00 | 1,125,100 | 0 |
| 05-Aug-2022 | 312.00 | 318.00 | 310.00 | 314.00 | 2,133,500 | 0 |
| 04-Aug-2022 | 312.00 | 316.00 | 312.00 | 312.00 | 957,000 | 0 |
| 03-Aug-2022 | 320.00 | 320.00 | 310.00 | 312.00 | 432,900 | 0 |
| 02-Aug-2022 | 312.00 | 314.00 | 310.00 | 312.00 | 1,085,500 | 0 |
| 01-Aug-2022 | 310.00 | 314.00 | 306.00 | 312.00 | 1,426,200 | 0 |
| 29-Jul-2022 | 312.00 | 316.00 | 310.00 | 310.00 | 1,383,400 | 0 |
| 28-Jul-2022 | 312.00 | 316.00 | 310.00 | 310.00 | 1,346,400 | 0 |
| 27-Jul-2022 | 320.00 | 332.00 | 310.00 | 312.00 | 733,300 | 0 |
| 26-Jul-2022 | 318.00 | 320.00 | 310.00 | 314.00 | 1,725,000 | 0 |
| 25-Jul-2022 | 310.00 | 322.00 | 306.00 | 318.00 | 5,626,000 | 0 |
| 22-Jul-2022 | 308.00 | 310.00 | 304.00 | 306.00 | 443,000 | 0 |
| 21-Jul-2022 | 304.00 | 308.00 | 302.00 | 308.00 | 931,200 | 0 |
| 20-Jul-2022 | 304.00 | 306.00 | 302.00 | 304.00 | 665,700 | 0 |
| 19-Jul-2022 | 302.00 | 306.00 | 302.00 | 306.00 | 1,146,300 | 0 |
| 18-Jul-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 568,500 | 0 |
| 15-Jul-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 611,700 | 0 |
| 14-Jul-2022 | 300.00 | 302.00 | 300.00 | 300.00 | 260,400 | 0 |
| 13-Jul-2022 | 302.00 | 304.00 | 298.00 | 300.00 | 512,300 | 0 |
| 12-Jul-2022 | 300.00 | 304.00 | 298.00 | 302.00 | 567,200 | 0 |
| 11-Jul-2022 | 302.00 | 302.00 | 300.00 | 300.00 | 656,100 | 0 |
| 08-Jul-2022 | 302.00 | 306.00 | 302.00 | 302.00 | 472,900 | 0 |
| 07-Jul-2022 | 300.00 | 302.00 | 298.00 | 302.00 | 411,900 | 0 |
| 06-Jul-2022 | 304.00 | 304.00 | 298.00 | 298.00 | 404,000 | 0 |
| 05-Jul-2022 | 298.00 | 306.00 | 298.00 | 304.00 | 802,700 | 0 |
| 04-Jul-2022 | 300.00 | 300.00 | 294.00 | 300.00 | 2,364,500 | 0 |
| 01-Jul-2022 | 302.00 | 304.00 | 298.00 | 298.00 | 482,800 | 0 |
| 30-Jun-2022 | 306.00 | 308.00 | 302.00 | 304.00 | 261,900 | 0 |
| 29-Jun-2022 | 304.00 | 306.00 | 302.00 | 306.00 | 601,500 | 0 |
| 28-Jun-2022 | 302.00 | 306.00 | 302.00 | 304.00 | 1,882,900 | 0 |
| 27-Jun-2022 | 302.00 | 304.00 | 300.00 | 302.00 | 397,600 | 0 |
| 24-Jun-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 803,800 | 0 |
| 23-Jun-2022 | 302.00 | 302.00 | 298.00 | 300.00 | 711,200 | 0 |
| 22-Jun-2022 | 302.00 | 304.00 | 298.00 | 300.00 | 970,800 | 0 |
| 21-Jun-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 912,300 | 0 |
| 20-Jun-2022 | 298.00 | 302.00 | 298.00 | 300.00 | 2,378,800 | 0 |
| 17-Jun-2022 | 300.00 | 302.00 | 298.00 | 298.00 | 1,421,500 | 0 |
| 16-Jun-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 1,605,900 | 0 |
| 15-Jun-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 2,117,400 | 0 |
| 14-Jun-2022 | 300.00 | 302.00 | 292.00 | 298.00 | 4,105,500 | 0 |
| 13-Jun-2022 | 302.00 | 308.00 | 302.00 | 302.00 | 2,657,100 | 0 |
| 10-Jun-2022 | 326.00 | 330.00 | 320.00 | 324.00 | 8,319,800 | 0 |
| 09-Jun-2022 | 322.00 | 330.00 | 322.00 | 326.00 | 4,564,700 | 0 |
| 08-Jun-2022 | 324.00 | 332.00 | 322.00 | 322.00 | 6,530,000 | 0 |