| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 264.00 | 298.00 | 258.00 | 276.00 | 5,712,300 | 0 |
| 25-Oct-2022 | 254.00 | 256.00 | 252.00 | 252.00 | 205,200 | 0 |
| 24-Oct-2022 | 254.00 | 254.00 | 250.00 | 254.00 | 224,200 | 0 |
| 21-Oct-2022 | 254.00 | 254.00 | 250.00 | 252.00 | 217,200 | 0 |
| 20-Oct-2022 | 250.00 | 254.00 | 250.00 | 252.00 | 103,500 | 0 |
| 19-Oct-2022 | 252.00 | 254.00 | 250.00 | 250.00 | 344,200 | 0 |
| 18-Oct-2022 | 252.00 | 254.00 | 252.00 | 252.00 | 125,500 | 0 |
| 17-Oct-2022 | 252.00 | 254.00 | 244.00 | 252.00 | 386,500 | 0 |
| 14-Oct-2022 | 254.00 | 256.00 | 250.00 | 250.00 | 362,100 | 0 |
| 13-Oct-2022 | 254.00 | 256.00 | 250.00 | 254.00 | 236,900 | 0 |
| 12-Oct-2022 | 260.00 | 260.00 | 252.00 | 252.00 | 323,000 | 0 |
| 11-Oct-2022 | 260.00 | 260.00 | 256.00 | 258.00 | 41,200 | 0 |
| 10-Oct-2022 | 260.00 | 262.00 | 256.00 | 258.00 | 125,300 | 0 |
| 07-Oct-2022 | 258.00 | 262.00 | 258.00 | 258.00 | 156,600 | 0 |
| 06-Oct-2022 | 260.00 | 262.00 | 258.00 | 258.00 | 74,100 | 0 |
| 05-Oct-2022 | 262.00 | 262.00 | 258.00 | 258.00 | 338,900 | 0 |
| 04-Oct-2022 | 262.00 | 262.00 | 260.00 | 262.00 | 160,500 | 0 |
| 03-Oct-2022 | 258.00 | 260.00 | 256.00 | 260.00 | 89,800 | 0 |
| 30-Sep-2022 | 256.00 | 258.00 | 250.00 | 256.00 | 622,200 | 0 |
| 29-Sep-2022 | 262.00 | 262.00 | 256.00 | 256.00 | 682,600 | 0 |
| 28-Sep-2022 | 262.00 | 264.00 | 258.00 | 258.00 | 300,700 | 0 |
| 27-Sep-2022 | 262.00 | 262.00 | 258.00 | 260.00 | 300,400 | 0 |
| 26-Sep-2022 | 270.00 | 270.00 | 254.00 | 262.00 | 1,479,600 | 0 |
| 23-Sep-2022 | 268.00 | 270.00 | 262.00 | 270.00 | 248,900 | 0 |
| 22-Sep-2022 | 272.00 | 274.00 | 258.00 | 268.00 | 541,700 | 0 |
| 21-Sep-2022 | 274.00 | 280.00 | 268.00 | 270.00 | 1,397,900 | 0 |
| 20-Sep-2022 | 270.00 | 280.00 | 270.00 | 274.00 | 2,425,900 | 0 |
| 19-Sep-2022 | 262.00 | 286.00 | 258.00 | 270.00 | 4,698,400 | 0 |
| 16-Sep-2022 | 260.00 | 264.00 | 258.00 | 260.00 | 300,200 | 0 |
| 15-Sep-2022 | 260.00 | 262.00 | 258.00 | 260.00 | 330,600 | 0 |
| 14-Sep-2022 | 258.00 | 262.00 | 258.00 | 260.00 | 134,200 | 0 |
| 13-Sep-2022 | 254.00 | 262.00 | 254.00 | 260.00 | 410,400 | 0 |
| 12-Sep-2022 | 264.00 | 264.00 | 250.00 | 254.00 | 1,308,800 | 0 |
| 09-Sep-2022 | 260.00 | 266.00 | 250.00 | 264.00 | 1,208,400 | 0 |
| 08-Sep-2022 | 260.00 | 260.00 | 258.00 | 258.00 | 346,400 | 0 |
| 07-Sep-2022 | 258.00 | 260.00 | 258.00 | 258.00 | 386,200 | 0 |
| 06-Sep-2022 | 264.00 | 264.00 | 258.00 | 258.00 | 452,700 | 0 |
| 05-Sep-2022 | 262.00 | 264.00 | 260.00 | 260.00 | 681,000 | 0 |
| 02-Sep-2022 | 264.00 | 268.00 | 260.00 | 262.00 | 575,900 | 0 |
| 01-Sep-2022 | 270.00 | 270.00 | 264.00 | 264.00 | 326,500 | 0 |
| 31-Aug-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 247,400 | 0 |
| 30-Aug-2022 | 272.00 | 272.00 | 268.00 | 270.00 | 122,200 | 0 |
| 29-Aug-2022 | 262.00 | 272.00 | 258.00 | 270.00 | 214,500 | 0 |
| 26-Aug-2022 | 268.00 | 270.00 | 266.00 | 268.00 | 154,400 | 0 |
| 25-Aug-2022 | 268.00 | 270.00 | 262.00 | 266.00 | 404,200 | 0 |
| 24-Aug-2022 | 270.00 | 272.00 | 260.00 | 268.00 | 437,200 | 0 |
| 23-Aug-2022 | 266.00 | 270.00 | 264.00 | 264.00 | 354,200 | 0 |
| 22-Aug-2022 | 272.00 | 272.00 | 266.00 | 268.00 | 300,600 | 0 |
| 19-Aug-2022 | 272.00 | 274.00 | 268.00 | 272.00 | 121,900 | 0 |
| 18-Aug-2022 | 270.00 | 272.00 | 266.00 | 272.00 | 286,700 | 0 |
| 16-Aug-2022 | 270.00 | 274.00 | 266.00 | 270.00 | 285,500 | 0 |
| 15-Aug-2022 | 272.00 | 272.00 | 262.00 | 270.00 | 730,200 | 0 |
| 12-Aug-2022 | 278.00 | 278.00 | 272.00 | 272.00 | 1,476,600 | 0 |
| 11-Aug-2022 | 280.00 | 282.00 | 276.00 | 278.00 | 371,500 | 0 |
| 10-Aug-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 295,000 | 0 |
| 09-Aug-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 324,800 | 0 |
| 08-Aug-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 580,600 | 0 |
| 05-Aug-2022 | 288.00 | 290.00 | 276.00 | 280.00 | 1,887,800 | 0 |
| 04-Aug-2022 | 282.00 | 288.00 | 276.00 | 288.00 | 797,600 | 0 |
| 03-Aug-2022 | 286.00 | 288.00 | 280.00 | 282.00 | 927,600 | 0 |
| 02-Aug-2022 | 282.00 | 286.00 | 278.00 | 286.00 | 1,560,500 | 0 |
| 01-Aug-2022 | 276.00 | 282.00 | 274.00 | 280.00 | 1,410,000 | 0 |
| 29-Jul-2022 | 278.00 | 278.00 | 266.00 | 272.00 | 1,042,400 | 0 |
| 28-Jul-2022 | 278.00 | 280.00 | 268.00 | 274.00 | 624,200 | 0 |
| 27-Jul-2022 | 272.00 | 280.00 | 272.00 | 278.00 | 359,300 | 0 |
| 26-Jul-2022 | 272.00 | 272.00 | 268.00 | 272.00 | 367,100 | 0 |
| 25-Jul-2022 | 272.00 | 276.00 | 270.00 | 272.00 | 466,700 | 0 |
| 22-Jul-2022 | 270.00 | 278.00 | 266.00 | 272.00 | 148,700 | 0 |
| 21-Jul-2022 | 274.00 | 278.00 | 270.00 | 270.00 | 289,500 | 0 |
| 20-Jul-2022 | 264.00 | 280.00 | 260.00 | 274.00 | 360,400 | 0 |
| 19-Jul-2022 | 266.00 | 270.00 | 260.00 | 264.00 | 239,000 | 0 |
| 18-Jul-2022 | 274.00 | 274.00 | 264.00 | 266.00 | 193,400 | 0 |
| 15-Jul-2022 | 276.00 | 276.00 | 266.00 | 274.00 | 160,000 | 0 |
| 14-Jul-2022 | 276.00 | 278.00 | 268.00 | 276.00 | 99,700 | 0 |
| 13-Jul-2022 | 268.00 | 290.00 | 266.00 | 274.00 | 273,000 | 0 |
| 12-Jul-2022 | 270.00 | 272.00 | 264.00 | 268.00 | 97,400 | 0 |
| 11-Jul-2022 | 270.00 | 270.00 | 262.00 | 270.00 | 382,100 | 0 |
| 08-Jul-2022 | 268.00 | 282.00 | 266.00 | 270.00 | 227,000 | 0 |
| 07-Jul-2022 | 272.00 | 274.00 | 262.00 | 268.00 | 418,800 | 0 |
| 06-Jul-2022 | 266.00 | 280.00 | 266.00 | 270.00 | 325,900 | 0 |
| 05-Jul-2022 | 264.00 | 272.00 | 264.00 | 266.00 | 154,700 | 0 |
| 04-Jul-2022 | 266.00 | 272.00 | 256.00 | 264.00 | 331,900 | 0 |
| 01-Jul-2022 | 276.00 | 276.00 | 260.00 | 268.00 | 698,000 | 0 |
| 30-Jun-2022 | 290.00 | 292.00 | 276.00 | 276.00 | 1,716,400 | 0 |
| 29-Jun-2022 | 306.00 | 306.00 | 290.00 | 296.00 | 366,500 | 0 |
| 28-Jun-2022 | 312.00 | 312.00 | 292.00 | 306.00 | 1,880,400 | 0 |
| 27-Jun-2022 | 316.00 | 322.00 | 312.00 | 312.00 | 821,200 | 0 |
| 24-Jun-2022 | 310.00 | 322.00 | 306.00 | 318.00 | 1,581,100 | 0 |
| 23-Jun-2022 | 322.00 | 338.00 | 314.00 | 314.00 | 1,928,800 | 0 |
| 22-Jun-2022 | 312.00 | 320.00 | 308.00 | 320.00 | 1,029,300 | 0 |
| 21-Jun-2022 | 300.00 | 314.00 | 298.00 | 312.00 | 781,100 | 0 |
| 20-Jun-2022 | 306.00 | 308.00 | 294.00 | 298.00 | 586,400 | 0 |
| 17-Jun-2022 | 310.00 | 310.00 | 302.00 | 306.00 | 503,300 | 0 |
| 16-Jun-2022 | 312.00 | 322.00 | 306.00 | 310.00 | 2,783,400 | 0 |
| 15-Jun-2022 | 294.00 | 314.00 | 290.00 | 308.00 | 3,861,700 | 0 |
| 14-Jun-2022 | 300.00 | 302.00 | 284.00 | 294.00 | 1,627,500 | 0 |
| 13-Jun-2022 | 326.00 | 326.00 | 304.00 | 304.00 | 2,442,400 | 0 |
| 10-Jun-2022 | 312.00 | 340.00 | 302.00 | 326.00 | 3,255,000 | 0 |
| 09-Jun-2022 | 300.00 | 310.00 | 286.00 | 310.00 | 1,829,900 | 0 |
| 08-Jun-2022 | 310.00 | 312.00 | 284.00 | 300.00 | 1,391,500 | 0 |