| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 274.00 | 286.00 | 272.00 | 282.00 | 826,400 | 0 |
| 25-Oct-2022 | 270.00 | 278.00 | 268.00 | 274.00 | 24,700 | 0 |
| 24-Oct-2022 | 274.00 | 278.00 | 270.00 | 270.00 | 214,000 | 0 |
| 21-Oct-2022 | 264.00 | 278.00 | 262.00 | 274.00 | 679,500 | 0 |
| 20-Oct-2022 | 264.00 | 264.00 | 262.00 | 264.00 | 70,900 | 0 |
| 19-Oct-2022 | 266.00 | 266.00 | 256.00 | 264.00 | 125,600 | 0 |
| 18-Oct-2022 | 258.00 | 268.00 | 250.00 | 258.00 | 594,900 | 0 |
| 17-Oct-2022 | 264.00 | 264.00 | 252.00 | 256.00 | 305,700 | 0 |
| 14-Oct-2022 | 260.00 | 264.00 | 260.00 | 264.00 | 121,400 | 0 |
| 13-Oct-2022 | 260.00 | 266.00 | 260.00 | 262.00 | 303,600 | 0 |
| 12-Oct-2022 | 264.00 | 270.00 | 258.00 | 266.00 | 738,800 | 0 |
| 11-Oct-2022 | 266.00 | 268.00 | 264.00 | 264.00 | 78,000 | 0 |
| 10-Oct-2022 | 266.00 | 268.00 | 264.00 | 268.00 | 63,700 | 0 |
| 07-Oct-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 20,300 | 0 |
| 06-Oct-2022 | 270.00 | 270.00 | 262.00 | 268.00 | 234,000 | 0 |
| 05-Oct-2022 | 266.00 | 270.00 | 266.00 | 270.00 | 37,400 | 0 |
| 04-Oct-2022 | 264.00 | 272.00 | 264.00 | 266.00 | 55,700 | 0 |
| 03-Oct-2022 | 264.00 | 274.00 | 260.00 | 262.00 | 541,200 | 0 |
| 30-Sep-2022 | 270.00 | 276.00 | 256.00 | 264.00 | 716,800 | 0 |
| 29-Sep-2022 | 274.00 | 280.00 | 270.00 | 270.00 | 627,900 | 0 |
| 28-Sep-2022 | 280.00 | 282.00 | 272.00 | 274.00 | 568,500 | 0 |
| 27-Sep-2022 | 292.00 | 296.00 | 276.00 | 280.00 | 805,900 | 0 |
| 26-Sep-2022 | 282.00 | 288.00 | 278.00 | 288.00 | 678,700 | 0 |
| 23-Sep-2022 | 278.00 | 284.00 | 276.00 | 282.00 | 447,300 | 0 |
| 22-Sep-2022 | 276.00 | 284.00 | 272.00 | 278.00 | 230,600 | 0 |
| 21-Sep-2022 | 272.00 | 288.00 | 272.00 | 274.00 | 699,200 | 0 |
| 20-Sep-2022 | 274.00 | 278.00 | 270.00 | 270.00 | 489,000 | 0 |
| 19-Sep-2022 | 280.00 | 280.00 | 270.00 | 272.00 | 903,800 | 0 |
| 16-Sep-2022 | 282.00 | 284.00 | 278.00 | 280.00 | 883,400 | 0 |
| 15-Sep-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 750,100 | 0 |
| 14-Sep-2022 | 284.00 | 288.00 | 278.00 | 286.00 | 442,500 | 0 |
| 13-Sep-2022 | 286.00 | 294.00 | 282.00 | 284.00 | 1,574,500 | 0 |
| 12-Sep-2022 | 288.00 | 290.00 | 286.00 | 286.00 | 258,000 | 0 |
| 09-Sep-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 213,600 | 0 |
| 08-Sep-2022 | 286.00 | 296.00 | 282.00 | 288.00 | 854,400 | 0 |
| 07-Sep-2022 | 292.00 | 294.00 | 280.00 | 284.00 | 1,381,600 | 0 |
| 06-Sep-2022 | 300.00 | 302.00 | 280.00 | 294.00 | 2,407,800 | 0 |
| 05-Sep-2022 | 306.00 | 316.00 | 294.00 | 300.00 | 2,550,700 | 0 |
| 02-Sep-2022 | 296.00 | 312.00 | 296.00 | 306.00 | 3,676,500 | 0 |
| 01-Sep-2022 | 292.00 | 308.00 | 284.00 | 296.00 | 2,480,300 | 0 |
| 31-Aug-2022 | 282.00 | 290.00 | 280.00 | 290.00 | 958,300 | 0 |
| 30-Aug-2022 | 284.00 | 288.00 | 280.00 | 282.00 | 348,400 | 0 |
| 29-Aug-2022 | 290.00 | 290.00 | 280.00 | 286.00 | 419,400 | 0 |
| 26-Aug-2022 | 288.00 | 292.00 | 286.00 | 290.00 | 399,700 | 0 |
| 25-Aug-2022 | 294.00 | 294.00 | 284.00 | 286.00 | 762,500 | 0 |
| 24-Aug-2022 | 280.00 | 294.00 | 280.00 | 294.00 | 960,300 | 0 |
| 23-Aug-2022 | 282.00 | 294.00 | 278.00 | 282.00 | 1,023,600 | 0 |
| 22-Aug-2022 | 292.00 | 294.00 | 274.00 | 282.00 | 910,700 | 0 |
| 19-Aug-2022 | 292.00 | 306.00 | 288.00 | 292.00 | 2,795,900 | 0 |
| 18-Aug-2022 | 282.00 | 288.00 | 282.00 | 288.00 | 620,600 | 0 |
| 16-Aug-2022 | 296.00 | 298.00 | 282.00 | 284.00 | 842,100 | 0 |
| 15-Aug-2022 | 280.00 | 298.00 | 280.00 | 294.00 | 1,477,700 | 0 |
| 12-Aug-2022 | 276.00 | 280.00 | 270.00 | 280.00 | 265,400 | 0 |
| 11-Aug-2022 | 284.00 | 284.00 | 272.00 | 278.00 | 444,000 | 0 |
| 10-Aug-2022 | 270.00 | 278.00 | 268.00 | 276.00 | 551,100 | 0 |
| 09-Aug-2022 | 276.00 | 280.00 | 262.00 | 278.00 | 514,400 | 0 |
| 08-Aug-2022 | 280.00 | 286.00 | 274.00 | 278.00 | 538,400 | 0 |
| 05-Aug-2022 | 282.00 | 288.00 | 274.00 | 278.00 | 1,210,000 | 0 |
| 04-Aug-2022 | 284.00 | 284.00 | 274.00 | 282.00 | 846,000 | 0 |
| 03-Aug-2022 | 270.00 | 288.00 | 268.00 | 282.00 | 3,123,300 | 0 |
| 02-Aug-2022 | 260.00 | 276.00 | 258.00 | 270.00 | 2,872,800 | 0 |
| 01-Aug-2022 | 268.00 | 268.00 | 252.00 | 260.00 | 1,240,800 | 0 |
| 29-Jul-2022 | 260.00 | 284.00 | 260.00 | 262.00 | 6,184,200 | 0 |
| 28-Jul-2022 | 246.00 | 248.00 | 244.00 | 244.00 | 36,000 | 0 |
| 27-Jul-2022 | 242.00 | 248.00 | 242.00 | 244.00 | 132,000 | 0 |
| 26-Jul-2022 | 244.00 | 250.00 | 240.00 | 248.00 | 278,100 | 0 |
| 25-Jul-2022 | 250.00 | 254.00 | 244.00 | 244.00 | 593,900 | 0 |
| 22-Jul-2022 | 242.00 | 250.00 | 240.00 | 250.00 | 595,800 | 0 |
| 21-Jul-2022 | 244.00 | 244.00 | 240.00 | 242.00 | 33,000 | 0 |
| 20-Jul-2022 | 244.00 | 244.00 | 240.00 | 242.00 | 50,000 | 0 |
| 19-Jul-2022 | 242.00 | 242.00 | 238.00 | 242.00 | 125,300 | 0 |
| 18-Jul-2022 | 238.00 | 242.00 | 238.00 | 242.00 | 69,200 | 0 |
| 15-Jul-2022 | 244.00 | 244.00 | 238.00 | 240.00 | 130,700 | 0 |
| 14-Jul-2022 | 242.00 | 246.00 | 240.00 | 240.00 | 205,200 | 0 |
| 13-Jul-2022 | 242.00 | 250.00 | 242.00 | 242.00 | 104,100 | 0 |
| 12-Jul-2022 | 244.00 | 244.00 | 240.00 | 242.00 | 30,600 | 0 |
| 11-Jul-2022 | 246.00 | 246.00 | 240.00 | 242.00 | 119,800 | 0 |
| 08-Jul-2022 | 238.00 | 244.00 | 238.00 | 240.00 | 67,800 | 0 |
| 07-Jul-2022 | 240.00 | 240.00 | 238.00 | 240.00 | 77,100 | 0 |
| 06-Jul-2022 | 242.00 | 246.00 | 238.00 | 242.00 | 128,000 | 0 |
| 05-Jul-2022 | 238.00 | 242.00 | 236.00 | 242.00 | 57,900 | 0 |
| 04-Jul-2022 | 244.00 | 246.00 | 238.00 | 238.00 | 757,900 | 0 |
| 01-Jul-2022 | 246.00 | 246.00 | 242.00 | 244.00 | 193,700 | 0 |
| 30-Jun-2022 | 244.00 | 254.00 | 240.00 | 246.00 | 641,300 | 0 |
| 29-Jun-2022 | 244.00 | 246.00 | 242.00 | 244.00 | 40,800 | 0 |
| 28-Jun-2022 | 244.00 | 248.00 | 244.00 | 246.00 | 104,400 | 0 |
| 27-Jun-2022 | 244.00 | 248.00 | 242.00 | 244.00 | 292,200 | 0 |
| 24-Jun-2022 | 246.00 | 246.00 | 242.00 | 246.00 | 244,400 | 0 |
| 23-Jun-2022 | 246.00 | 246.00 | 240.00 | 244.00 | 343,400 | 0 |
| 22-Jun-2022 | 248.00 | 248.00 | 244.00 | 246.00 | 327,200 | 0 |
| 21-Jun-2022 | 250.00 | 252.00 | 248.00 | 248.00 | 55,200 | 0 |
| 20-Jun-2022 | 248.00 | 252.00 | 246.00 | 250.00 | 418,200 | 0 |
| 17-Jun-2022 | 248.00 | 250.00 | 246.00 | 248.00 | 316,800 | 0 |
| 16-Jun-2022 | 246.00 | 252.00 | 244.00 | 248.00 | 875,200 | 0 |
| 15-Jun-2022 | 250.00 | 250.00 | 240.00 | 246.00 | 726,300 | 0 |
| 14-Jun-2022 | 248.00 | 252.00 | 246.00 | 250.00 | 114,700 | 0 |
| 13-Jun-2022 | 252.00 | 252.00 | 248.00 | 248.00 | 1,687,000 | 0 |
| 10-Jun-2022 | 256.00 | 258.00 | 250.00 | 254.00 | 632,200 | 0 |
| 09-Jun-2022 | 260.00 | 262.00 | 254.00 | 256.00 | 936,100 | 0 |
| 08-Jun-2022 | 260.00 | 262.00 | 256.00 | 260.00 | 354,200 | 0 |