| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 148.00 | 158.00 | 148.00 | 156.00 | 372,000 | 0 |
| 25-Oct-2022 | 151.00 | 158.00 | 150.00 | 154.00 | 379,700 | 0 |
| 24-Oct-2022 | 155.00 | 156.00 | 151.00 | 155.00 | 198,600 | 0 |
| 21-Oct-2022 | 155.00 | 156.00 | 153.00 | 154.00 | 164,400 | 0 |
| 20-Oct-2022 | 153.00 | 157.00 | 150.00 | 155.00 | 1,042,000 | 0 |
| 19-Oct-2022 | 151.00 | 158.00 | 146.00 | 151.00 | 933,200 | 0 |
| 18-Oct-2022 | 157.00 | 158.00 | 147.00 | 150.00 | 1,187,000 | 0 |
| 17-Oct-2022 | 162.00 | 162.00 | 154.00 | 156.00 | 4,791,900 | 0 |
| 14-Oct-2022 | 161.00 | 166.00 | 157.00 | 160.00 | 1,264,200 | 0 |
| 13-Oct-2022 | 165.00 | 166.00 | 160.00 | 161.00 | 491,700 | 0 |
| 12-Oct-2022 | 169.00 | 173.00 | 162.00 | 164.00 | 2,677,500 | 0 |
| 11-Oct-2022 | 164.00 | 172.00 | 161.00 | 167.00 | 1,731,100 | 0 |
| 10-Oct-2022 | 159.00 | 165.00 | 158.00 | 163.00 | 727,400 | 0 |
| 07-Oct-2022 | 159.00 | 165.00 | 157.00 | 160.00 | 857,400 | 0 |
| 06-Oct-2022 | 161.00 | 161.00 | 158.00 | 159.00 | 150,600 | 0 |
| 05-Oct-2022 | 159.00 | 161.00 | 155.00 | 161.00 | 432,500 | 0 |
| 04-Oct-2022 | 160.00 | 160.00 | 155.00 | 160.00 | 258,700 | 0 |
| 03-Oct-2022 | 158.00 | 160.00 | 155.00 | 160.00 | 147,700 | 0 |
| 30-Sep-2022 | 165.00 | 165.00 | 155.00 | 159.00 | 559,700 | 0 |
| 29-Sep-2022 | 160.00 | 165.00 | 160.00 | 163.00 | 740,200 | 0 |
| 28-Sep-2022 | 160.00 | 167.00 | 158.00 | 160.00 | 2,162,500 | 0 |
| 27-Sep-2022 | 155.00 | 160.00 | 154.00 | 160.00 | 463,400 | 0 |
| 26-Sep-2022 | 158.00 | 161.00 | 156.00 | 158.00 | 235,600 | 0 |
| 23-Sep-2022 | 160.00 | 162.00 | 157.00 | 159.00 | 291,900 | 0 |
| 22-Sep-2022 | 155.00 | 166.00 | 154.00 | 160.00 | 2,009,700 | 0 |
| 21-Sep-2022 | 153.00 | 160.00 | 153.00 | 154.00 | 968,700 | 0 |
| 20-Sep-2022 | 153.00 | 158.00 | 152.00 | 152.00 | 605,000 | 0 |
| 19-Sep-2022 | 160.00 | 160.00 | 152.00 | 152.00 | 1,139,200 | 0 |
| 16-Sep-2022 | 158.00 | 167.00 | 157.00 | 157.00 | 1,664,400 | 0 |
| 15-Sep-2022 | 156.00 | 160.00 | 156.00 | 159.00 | 492,200 | 0 |
| 14-Sep-2022 | 158.00 | 165.00 | 156.00 | 158.00 | 1,902,900 | 0 |
| 13-Sep-2022 | 160.00 | 160.00 | 157.00 | 158.00 | 317,700 | 0 |
| 12-Sep-2022 | 162.00 | 162.00 | 157.00 | 159.00 | 517,200 | 0 |
| 09-Sep-2022 | 162.00 | 162.00 | 160.00 | 160.00 | 232,200 | 0 |
| 08-Sep-2022 | 157.00 | 164.00 | 157.00 | 162.00 | 508,700 | 0 |
| 07-Sep-2022 | 159.00 | 160.00 | 156.00 | 160.00 | 541,700 | 0 |
| 06-Sep-2022 | 163.00 | 163.00 | 156.00 | 158.00 | 2,032,100 | 0 |
| 05-Sep-2022 | 155.00 | 167.00 | 155.00 | 161.00 | 3,746,600 | 0 |
| 02-Sep-2022 | 157.00 | 166.00 | 151.00 | 155.00 | 5,048,000 | 0 |
| 01-Sep-2022 | 162.00 | 162.00 | 155.00 | 157.00 | 502,900 | 0 |
| 31-Aug-2022 | 170.00 | 173.00 | 159.00 | 162.00 | 2,986,300 | 0 |
| 30-Aug-2022 | 157.00 | 184.00 | 153.00 | 170.00 | 12,272,500 | 0 |
| 29-Aug-2022 | 151.00 | 156.00 | 149.00 | 150.00 | 810,800 | 0 |
| 26-Aug-2022 | 150.00 | 159.00 | 149.00 | 151.00 | 2,671,200 | 0 |
| 25-Aug-2022 | 153.00 | 153.00 | 150.00 | 150.00 | 295,900 | 0 |
| 24-Aug-2022 | 150.00 | 159.00 | 150.00 | 153.00 | 1,569,400 | 0 |
| 23-Aug-2022 | 150.00 | 153.00 | 150.00 | 150.00 | 180,700 | 0 |
| 22-Aug-2022 | 152.00 | 154.00 | 150.00 | 150.00 | 233,400 | 0 |
| 19-Aug-2022 | 152.00 | 155.00 | 151.00 | 152.00 | 190,800 | 0 |
| 18-Aug-2022 | 151.00 | 158.00 | 147.00 | 152.00 | 1,414,600 | 0 |
| 16-Aug-2022 | 151.00 | 155.00 | 149.00 | 150.00 | 480,800 | 0 |
| 15-Aug-2022 | 157.00 | 158.00 | 150.00 | 151.00 | 509,200 | 0 |
| 12-Aug-2022 | 150.00 | 157.00 | 149.00 | 157.00 | 728,000 | 0 |
| 11-Aug-2022 | 150.00 | 152.00 | 148.00 | 150.00 | 556,500 | 0 |
| 10-Aug-2022 | 154.00 | 155.00 | 150.00 | 151.00 | 264,300 | 0 |
| 09-Aug-2022 | 152.00 | 155.00 | 149.00 | 154.00 | 570,400 | 0 |
| 08-Aug-2022 | 154.00 | 154.00 | 150.00 | 152.00 | 349,600 | 0 |
| 05-Aug-2022 | 150.00 | 155.00 | 146.00 | 155.00 | 627,900 | 0 |
| 04-Aug-2022 | 151.00 | 152.00 | 149.00 | 150.00 | 290,000 | 0 |
| 03-Aug-2022 | 150.00 | 153.00 | 147.00 | 152.00 | 361,700 | 0 |
| 02-Aug-2022 | 151.00 | 156.00 | 149.00 | 150.00 | 987,400 | 0 |
| 01-Aug-2022 | 151.00 | 151.00 | 149.00 | 151.00 | 267,600 | 0 |
| 29-Jul-2022 | 151.00 | 152.00 | 148.00 | 151.00 | 531,600 | 0 |
| 28-Jul-2022 | 149.00 | 151.00 | 146.00 | 151.00 | 626,700 | 0 |
| 27-Jul-2022 | 152.00 | 154.00 | 148.00 | 149.00 | 1,053,100 | 0 |
| 26-Jul-2022 | 154.00 | 154.00 | 149.00 | 152.00 | 195,800 | 0 |
| 25-Jul-2022 | 152.00 | 154.00 | 149.00 | 153.00 | 622,100 | 0 |
| 22-Jul-2022 | 154.00 | 154.00 | 151.00 | 152.00 | 426,200 | 0 |
| 21-Jul-2022 | 151.00 | 160.00 | 151.00 | 152.00 | 1,790,500 | 0 |
| 20-Jul-2022 | 155.00 | 158.00 | 149.00 | 151.00 | 752,700 | 0 |
| 19-Jul-2022 | 152.00 | 158.00 | 152.00 | 155.00 | 518,100 | 0 |
| 18-Jul-2022 | 146.00 | 162.00 | 146.00 | 155.00 | 876,100 | 0 |
| 15-Jul-2022 | 157.00 | 167.00 | 149.00 | 149.00 | 907,500 | 0 |
| 14-Jul-2022 | 163.00 | 164.00 | 157.00 | 157.00 | 832,200 | 0 |
| 13-Jul-2022 | 164.00 | 166.00 | 163.00 | 163.00 | 259,700 | 0 |
| 12-Jul-2022 | 171.00 | 177.00 | 163.00 | 164.00 | 2,044,800 | 0 |
| 11-Jul-2022 | 173.00 | 177.00 | 169.00 | 172.00 | 675,600 | 0 |
| 08-Jul-2022 | 174.00 | 180.00 | 172.00 | 173.00 | 1,281,100 | 0 |
| 07-Jul-2022 | 173.00 | 181.00 | 170.00 | 174.00 | 1,104,900 | 0 |
| 06-Jul-2022 | 182.00 | 184.00 | 172.00 | 173.00 | 1,069,700 | 0 |
| 05-Jul-2022 | 186.00 | 192.00 | 181.00 | 182.00 | 958,200 | 0 |
| 04-Jul-2022 | 200.00 | 200.00 | 186.00 | 187.00 | 2,158,200 | 0 |
| 01-Jul-2022 | 192.00 | 202.00 | 188.00 | 198.00 | 2,885,600 | 0 |
| 30-Jun-2022 | 202.00 | 202.00 | 192.00 | 192.00 | 1,028,500 | 0 |
| 29-Jun-2022 | 206.00 | 242.00 | 190.00 | 200.00 | 25,689,100 | 0 |
| 28-Jun-2022 | 202.00 | 212.00 | 196.00 | 204.00 | 1,543,600 | 0 |
| 27-Jun-2022 | 200.00 | 204.00 | 196.00 | 202.00 | 560,200 | 0 |
| 24-Jun-2022 | 202.00 | 214.00 | 198.00 | 200.00 | 1,364,200 | 0 |
| 23-Jun-2022 | 200.00 | 216.00 | 192.00 | 206.00 | 3,451,300 | 0 |
| 22-Jun-2022 | 190.00 | 198.00 | 188.00 | 198.00 | 608,600 | 0 |
| 21-Jun-2022 | 193.00 | 198.00 | 190.00 | 190.00 | 772,200 | 0 |
| 20-Jun-2022 | 206.00 | 206.00 | 192.00 | 193.00 | 899,600 | 0 |
| 17-Jun-2022 | 198.00 | 210.00 | 197.00 | 204.00 | 1,567,500 | 0 |
| 16-Jun-2022 | 202.00 | 210.00 | 190.00 | 198.00 | 1,922,900 | 0 |
| 15-Jun-2022 | 216.00 | 216.00 | 200.00 | 202.00 | 1,926,100 | 0 |
| 14-Jun-2022 | 208.00 | 246.00 | 208.00 | 214.00 | 16,484,800 | 0 |
| 13-Jun-2022 | 212.00 | 214.00 | 198.00 | 208.00 | 2,165,100 | 0 |
| 10-Jun-2022 | 220.00 | 222.00 | 206.00 | 212.00 | 1,772,400 | 0 |
| 09-Jun-2022 | 186.00 | 236.00 | 182.00 | 220.00 | 15,538,800 | 0 |
| 08-Jun-2022 | 194.00 | 194.00 | 179.00 | 186.00 | 1,986,800 | 0 |