| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 142.00 | 142.00 | 137.00 | 138.00 | 451,700 | 0 |
| 25-Oct-2022 | 142.00 | 143.00 | 136.00 | 140.00 | 949,900 | 0 |
| 24-Oct-2022 | 137.00 | 142.00 | 137.00 | 141.00 | 954,700 | 0 |
| 21-Oct-2022 | 134.00 | 139.00 | 133.00 | 137.00 | 3,361,900 | 0 |
| 20-Oct-2022 | 131.00 | 136.00 | 131.00 | 134.00 | 2,279,800 | 0 |
| 19-Oct-2022 | 135.00 | 135.00 | 129.00 | 129.00 | 479,200 | 0 |
| 18-Oct-2022 | 134.00 | 134.00 | 131.00 | 133.00 | 54,200 | 0 |
| 17-Oct-2022 | 137.00 | 137.00 | 131.00 | 131.00 | 470,600 | 0 |
| 14-Oct-2022 | 140.00 | 140.00 | 134.00 | 137.00 | 659,900 | 0 |
| 13-Oct-2022 | 134.00 | 141.00 | 131.00 | 137.00 | 3,843,000 | 0 |
| 12-Oct-2022 | 128.00 | 137.00 | 125.00 | 134.00 | 1,385,900 | 0 |
| 11-Oct-2022 | 135.00 | 135.00 | 125.00 | 125.00 | 5,067,600 | 0 |
| 10-Oct-2022 | 136.00 | 138.00 | 133.00 | 134.00 | 140,500 | 0 |
| 07-Oct-2022 | 131.00 | 136.00 | 131.00 | 136.00 | 1,036,100 | 0 |
| 06-Oct-2022 | 133.00 | 133.00 | 126.00 | 131.00 | 821,300 | 0 |
| 05-Oct-2022 | 132.00 | 132.00 | 127.00 | 132.00 | 1,208,100 | 0 |
| 04-Oct-2022 | 129.00 | 135.00 | 128.00 | 132.00 | 575,000 | 0 |
| 03-Oct-2022 | 125.00 | 133.00 | 124.00 | 129.00 | 380,000 | 0 |
| 30-Sep-2022 | 133.00 | 133.00 | 126.00 | 132.00 | 457,400 | 0 |
| 29-Sep-2022 | 132.00 | 143.00 | 126.00 | 131.00 | 835,500 | 0 |
| 28-Sep-2022 | 135.00 | 137.00 | 126.00 | 130.00 | 965,400 | 0 |
| 27-Sep-2022 | 122.00 | 134.00 | 122.00 | 134.00 | 7,044,700 | 0 |
| 26-Sep-2022 | 128.00 | 128.00 | 121.00 | 122.00 | 878,700 | 0 |
| 23-Sep-2022 | 127.00 | 134.00 | 125.00 | 128.00 | 6,172,800 | 0 |
| 22-Sep-2022 | 134.00 | 134.00 | 128.00 | 134.00 | 1,229,300 | 0 |
| 21-Sep-2022 | 134.00 | 134.00 | 131.00 | 134.00 | 408,800 | 0 |
| 20-Sep-2022 | 134.00 | 135.00 | 130.00 | 134.00 | 1,751,300 | 0 |
| 19-Sep-2022 | 134.00 | 137.00 | 131.00 | 134.00 | 242,600 | 0 |
| 16-Sep-2022 | 139.00 | 139.00 | 131.00 | 135.00 | 1,848,200 | 0 |
| 15-Sep-2022 | 143.00 | 148.00 | 138.00 | 139.00 | 9,889,500 | 0 |
| 14-Sep-2022 | 159.00 | 160.00 | 148.00 | 148.00 | 5,656,500 | 0 |
| 13-Sep-2022 | 164.00 | 164.00 | 157.00 | 159.00 | 416,700 | 0 |
| 12-Sep-2022 | 171.00 | 171.00 | 160.00 | 163.00 | 8,895,100 | 0 |
| 09-Sep-2022 | 180.00 | 180.00 | 161.00 | 171.00 | 6,621,300 | 0 |
| 08-Sep-2022 | 170.00 | 170.00 | 164.00 | 170.00 | 11,287,100 | 0 |
| 07-Sep-2022 | 143.00 | 155.00 | 143.00 | 155.00 | 3,545,400 | 0 |
| 06-Sep-2022 | 140.00 | 145.00 | 140.00 | 141.00 | 2,802,700 | 0 |
| 05-Sep-2022 | 140.00 | 143.00 | 139.00 | 140.00 | 1,081,700 | 0 |
| 02-Sep-2022 | 144.00 | 144.00 | 139.00 | 140.00 | 1,565,100 | 0 |
| 01-Sep-2022 | 143.00 | 144.00 | 141.00 | 143.00 | 1,156,900 | 0 |
| 31-Aug-2022 | 145.00 | 145.00 | 143.00 | 144.00 | 1,475,400 | 0 |
| 30-Aug-2022 | 143.00 | 147.00 | 141.00 | 145.00 | 7,253,300 | 0 |
| 29-Aug-2022 | 140.00 | 143.00 | 136.00 | 142.00 | 1,333,400 | 0 |
| 26-Aug-2022 | 143.00 | 144.00 | 139.00 | 140.00 | 5,521,700 | 0 |
| 25-Aug-2022 | 140.00 | 145.00 | 140.00 | 142.00 | 5,138,000 | 0 |
| 24-Aug-2022 | 145.00 | 145.00 | 138.00 | 140.00 | 1,952,700 | 0 |
| 23-Aug-2022 | 141.00 | 145.00 | 138.00 | 143.00 | 2,801,600 | 0 |
| 22-Aug-2022 | 142.00 | 143.00 | 138.00 | 141.00 | 1,015,400 | 0 |
| 19-Aug-2022 | 142.00 | 143.00 | 140.00 | 142.00 | 4,069,300 | 0 |
| 18-Aug-2022 | 135.00 | 142.00 | 135.00 | 140.00 | 7,480,900 | 0 |
| 16-Aug-2022 | 138.00 | 142.00 | 135.00 | 135.00 | 2,291,300 | 0 |
| 15-Aug-2022 | 137.00 | 143.00 | 137.00 | 137.00 | 4,686,500 | 0 |
| 12-Aug-2022 | 139.00 | 142.00 | 137.00 | 137.00 | 4,618,500 | 0 |
| 11-Aug-2022 | 134.00 | 141.00 | 132.00 | 139.00 | 6,204,400 | 0 |
| 10-Aug-2022 | 130.00 | 134.00 | 125.00 | 133.00 | 426,400 | 0 |
| 09-Aug-2022 | 129.00 | 133.00 | 129.00 | 133.00 | 1,355,700 | 0 |
| 08-Aug-2022 | 129.00 | 131.00 | 129.00 | 129.00 | 1,041,600 | 0 |
| 05-Aug-2022 | 126.00 | 130.00 | 126.00 | 129.00 | 1,935,600 | 0 |
| 04-Aug-2022 | 121.00 | 130.00 | 121.00 | 126.00 | 825,800 | 0 |
| 03-Aug-2022 | 138.00 | 139.00 | 129.00 | 129.00 | 7,353,300 | 0 |
| 02-Aug-2022 | 138.00 | 140.00 | 133.00 | 138.00 | 985,400 | 0 |
| 01-Aug-2022 | 131.00 | 141.00 | 131.00 | 138.00 | 1,483,900 | 0 |
| 29-Jul-2022 | 139.00 | 141.00 | 131.00 | 131.00 | 4,053,800 | 0 |
| 28-Jul-2022 | 139.00 | 139.00 | 130.00 | 139.00 | 1,176,500 | 0 |
| 27-Jul-2022 | 139.00 | 140.00 | 136.00 | 139.00 | 3,279,700 | 0 |
| 26-Jul-2022 | 135.00 | 141.00 | 133.00 | 138.00 | 3,788,300 | 0 |
| 25-Jul-2022 | 128.00 | 137.00 | 127.00 | 135.00 | 4,242,400 | 0 |
| 22-Jul-2022 | 124.00 | 130.00 | 124.00 | 128.00 | 3,083,300 | 0 |
| 21-Jul-2022 | 126.00 | 126.00 | 122.00 | 125.00 | 90,700 | 0 |
| 20-Jul-2022 | 122.00 | 126.00 | 120.00 | 125.00 | 2,021,200 | 0 |
| 19-Jul-2022 | 119.00 | 129.00 | 119.00 | 122.00 | 204,900 | 0 |
| 18-Jul-2022 | 122.00 | 122.00 | 119.00 | 119.00 | 102,900 | 0 |
| 15-Jul-2022 | 122.00 | 122.00 | 120.00 | 122.00 | 215,400 | 0 |
| 14-Jul-2022 | 121.00 | 123.00 | 120.00 | 122.00 | 873,100 | 0 |
| 13-Jul-2022 | 124.00 | 126.00 | 121.00 | 121.00 | 2,966,400 | 0 |
| 12-Jul-2022 | 122.00 | 124.00 | 122.00 | 123.00 | 949,700 | 0 |
| 11-Jul-2022 | 123.00 | 128.00 | 119.00 | 122.00 | 1,302,100 | 0 |
| 08-Jul-2022 | 122.00 | 123.00 | 120.00 | 123.00 | 131,700 | 0 |
| 07-Jul-2022 | 119.00 | 123.00 | 118.00 | 121.00 | 1,511,100 | 0 |
| 06-Jul-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 67,200 | 0 |
| 05-Jul-2022 | 120.00 | 122.00 | 120.00 | 121.00 | 1,896,400 | 0 |
| 04-Jul-2022 | 121.00 | 121.00 | 116.00 | 119.00 | 378,600 | 0 |
| 01-Jul-2022 | 119.00 | 121.00 | 118.00 | 119.00 | 447,300 | 0 |
| 30-Jun-2022 | 120.00 | 120.00 | 118.00 | 119.00 | 588,500 | 0 |
| 29-Jun-2022 | 121.00 | 122.00 | 119.00 | 120.00 | 138,200 | 0 |
| 28-Jun-2022 | 122.00 | 122.00 | 119.00 | 120.00 | 74,600 | 0 |
| 27-Jun-2022 | 123.00 | 123.00 | 121.00 | 122.00 | 30,700 | 0 |
| 24-Jun-2022 | 127.00 | 129.00 | 119.00 | 123.00 | 3,101,000 | 0 |
| 23-Jun-2022 | 121.00 | 127.00 | 118.00 | 127.00 | 1,190,000 | 0 |
| 22-Jun-2022 | 121.00 | 126.00 | 120.00 | 120.00 | 24,000 | 0 |
| 21-Jun-2022 | 121.00 | 125.00 | 121.00 | 124.00 | 14,400 | 0 |
| 20-Jun-2022 | 126.00 | 127.00 | 122.00 | 124.00 | 858,700 | 0 |
| 17-Jun-2022 | 118.00 | 129.00 | 118.00 | 124.00 | 1,671,500 | 0 |
| 16-Jun-2022 | 122.00 | 127.00 | 118.00 | 118.00 | 799,500 | 0 |
| 15-Jun-2022 | 119.00 | 128.00 | 119.00 | 122.00 | 919,400 | 0 |
| 14-Jun-2022 | 118.00 | 122.00 | 116.00 | 121.00 | 740,100 | 0 |
| 13-Jun-2022 | 118.00 | 123.00 | 116.00 | 118.00 | 1,347,400 | 0 |
| 10-Jun-2022 | 122.00 | 125.00 | 116.00 | 121.00 | 1,520,100 | 0 |
| 09-Jun-2022 | 122.00 | 122.00 | 120.00 | 121.00 | 296,500 | 0 |
| 08-Jun-2022 | 123.00 | 124.00 | 120.00 | 123.00 | 501,700 | 0 |