| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 166.00 | 169.00 | 160.00 | 165.00 | 217,100 | 0 |
| 25-Oct-2022 | 167.00 | 168.00 | 165.00 | 167.00 | 96,200 | 0 |
| 24-Oct-2022 | 175.00 | 175.00 | 167.00 | 167.00 | 79,300 | 0 |
| 21-Oct-2022 | 169.00 | 171.00 | 163.00 | 171.00 | 110,000 | 0 |
| 20-Oct-2022 | 165.00 | 170.00 | 164.00 | 169.00 | 14,700 | 0 |
| 19-Oct-2022 | 165.00 | 170.00 | 162.00 | 165.00 | 53,600 | 0 |
| 18-Oct-2022 | 168.00 | 168.00 | 163.00 | 163.00 | 142,400 | 0 |
| 17-Oct-2022 | 168.00 | 168.00 | 162.00 | 165.00 | 89,000 | 0 |
| 14-Oct-2022 | 166.00 | 172.00 | 163.00 | 168.00 | 38,600 | 0 |
| 13-Oct-2022 | 171.00 | 171.00 | 166.00 | 166.00 | 44,300 | 0 |
| 12-Oct-2022 | 167.00 | 170.00 | 164.00 | 164.00 | 428,500 | 0 |
| 11-Oct-2022 | 167.00 | 169.00 | 166.00 | 167.00 | 20,700 | 0 |
| 10-Oct-2022 | 166.00 | 170.00 | 165.00 | 167.00 | 231,800 | 0 |
| 07-Oct-2022 | 168.00 | 171.00 | 168.00 | 170.00 | 27,600 | 0 |
| 06-Oct-2022 | 169.00 | 170.00 | 167.00 | 168.00 | 444,800 | 0 |
| 05-Oct-2022 | 170.00 | 172.00 | 168.00 | 168.00 | 49,200 | 0 |
| 04-Oct-2022 | 171.00 | 171.00 | 164.00 | 170.00 | 471,300 | 0 |
| 03-Oct-2022 | 170.00 | 171.00 | 168.00 | 171.00 | 46,300 | 0 |
| 30-Sep-2022 | 170.00 | 170.00 | 166.00 | 170.00 | 331,300 | 0 |
| 29-Sep-2022 | 171.00 | 171.00 | 167.00 | 170.00 | 228,600 | 0 |
| 28-Sep-2022 | 175.00 | 178.00 | 172.00 | 172.00 | 120,200 | 0 |
| 27-Sep-2022 | 172.00 | 176.00 | 170.00 | 175.00 | 322,500 | 0 |
| 26-Sep-2022 | 173.00 | 174.00 | 166.00 | 171.00 | 898,600 | 0 |
| 23-Sep-2022 | 173.00 | 175.00 | 173.00 | 173.00 | 63,600 | 0 |
| 22-Sep-2022 | 173.00 | 175.00 | 172.00 | 173.00 | 193,500 | 0 |
| 21-Sep-2022 | 173.00 | 181.00 | 172.00 | 173.00 | 620,600 | 0 |
| 20-Sep-2022 | 172.00 | 177.00 | 172.00 | 172.00 | 129,400 | 0 |
| 19-Sep-2022 | 176.00 | 181.00 | 172.00 | 174.00 | 603,700 | 0 |
| 16-Sep-2022 | 181.00 | 183.00 | 177.00 | 177.00 | 488,000 | 0 |
| 15-Sep-2022 | 192.00 | 192.00 | 180.00 | 181.00 | 1,218,800 | 0 |
| 14-Sep-2022 | 176.00 | 184.00 | 176.00 | 182.00 | 1,726,500 | 0 |
| 13-Sep-2022 | 181.00 | 185.00 | 171.00 | 176.00 | 3,443,700 | 0 |
| 12-Sep-2022 | 171.00 | 172.00 | 169.00 | 171.00 | 314,400 | 0 |
| 09-Sep-2022 | 171.00 | 172.00 | 169.00 | 171.00 | 450,800 | 0 |
| 08-Sep-2022 | 171.00 | 172.00 | 168.00 | 170.00 | 320,800 | 0 |
| 07-Sep-2022 | 170.00 | 171.00 | 169.00 | 169.00 | 62,000 | 0 |
| 06-Sep-2022 | 170.00 | 171.00 | 169.00 | 171.00 | 276,500 | 0 |
| 05-Sep-2022 | 170.00 | 171.00 | 169.00 | 171.00 | 139,300 | 0 |
| 02-Sep-2022 | 169.00 | 171.00 | 169.00 | 170.00 | 219,700 | 0 |
| 01-Sep-2022 | 172.00 | 172.00 | 169.00 | 169.00 | 233,300 | 0 |
| 31-Aug-2022 | 172.00 | 172.00 | 167.00 | 171.00 | 384,900 | 0 |
| 30-Aug-2022 | 168.00 | 174.00 | 167.00 | 170.00 | 769,300 | 0 |
| 29-Aug-2022 | 170.00 | 170.00 | 167.00 | 168.00 | 63,600 | 0 |
| 26-Aug-2022 | 171.00 | 173.00 | 163.00 | 169.00 | 612,600 | 0 |
| 25-Aug-2022 | 170.00 | 171.00 | 170.00 | 171.00 | 12,100 | 0 |
| 24-Aug-2022 | 171.00 | 172.00 | 167.00 | 170.00 | 471,100 | 0 |
| 23-Aug-2022 | 173.00 | 173.00 | 168.00 | 172.00 | 114,100 | 0 |
| 22-Aug-2022 | 173.00 | 174.00 | 169.00 | 173.00 | 99,900 | 0 |
| 19-Aug-2022 | 182.00 | 182.00 | 171.00 | 172.00 | 219,000 | 0 |
| 18-Aug-2022 | 181.00 | 181.00 | 171.00 | 173.00 | 183,700 | 0 |
| 16-Aug-2022 | 173.00 | 176.00 | 170.00 | 171.00 | 200,700 | 0 |
| 15-Aug-2022 | 177.00 | 177.00 | 170.00 | 173.00 | 137,500 | 0 |
| 12-Aug-2022 | 168.00 | 177.00 | 166.00 | 176.00 | 874,400 | 0 |
| 11-Aug-2022 | 172.00 | 172.00 | 167.00 | 168.00 | 36,700 | 0 |
| 10-Aug-2022 | 168.00 | 174.00 | 167.00 | 169.00 | 288,500 | 0 |
| 09-Aug-2022 | 167.00 | 172.00 | 165.00 | 168.00 | 177,900 | 0 |
| 08-Aug-2022 | 170.00 | 173.00 | 168.00 | 171.00 | 40,400 | 0 |
| 05-Aug-2022 | 167.00 | 174.00 | 167.00 | 169.00 | 312,100 | 0 |
| 04-Aug-2022 | 170.00 | 172.00 | 167.00 | 167.00 | 335,700 | 0 |
| 03-Aug-2022 | 169.00 | 172.00 | 167.00 | 170.00 | 140,100 | 0 |
| 02-Aug-2022 | 172.00 | 174.00 | 168.00 | 169.00 | 177,900 | 0 |
| 01-Aug-2022 | 171.00 | 177.00 | 169.00 | 172.00 | 35,100 | 0 |
| 29-Jul-2022 | 173.00 | 178.00 | 167.00 | 167.00 | 240,500 | 0 |
| 28-Jul-2022 | 175.00 | 180.00 | 173.00 | 173.00 | 531,500 | 0 |
| 27-Jul-2022 | 172.00 | 180.00 | 172.00 | 175.00 | 865,500 | 0 |
| 26-Jul-2022 | 173.00 | 174.00 | 169.00 | 170.00 | 148,700 | 0 |
| 25-Jul-2022 | 170.00 | 179.00 | 170.00 | 172.00 | 1,565,900 | 0 |
| 22-Jul-2022 | 172.00 | 175.00 | 168.00 | 171.00 | 346,600 | 0 |
| 21-Jul-2022 | 170.00 | 172.00 | 169.00 | 171.00 | 142,300 | 0 |
| 20-Jul-2022 | 169.00 | 171.00 | 167.00 | 170.00 | 425,300 | 0 |
| 19-Jul-2022 | 165.00 | 169.00 | 164.00 | 169.00 | 87,000 | 0 |
| 18-Jul-2022 | 165.00 | 170.00 | 164.00 | 165.00 | 247,000 | 0 |
| 15-Jul-2022 | 167.00 | 172.00 | 165.00 | 167.00 | 734,600 | 0 |
| 14-Jul-2022 | 164.00 | 170.00 | 164.00 | 167.00 | 127,300 | 0 |
| 13-Jul-2022 | 166.00 | 168.00 | 165.00 | 165.00 | 141,800 | 0 |
| 12-Jul-2022 | 164.00 | 176.00 | 162.00 | 165.00 | 1,262,100 | 0 |
| 11-Jul-2022 | 167.00 | 168.00 | 162.00 | 165.00 | 214,200 | 0 |
| 08-Jul-2022 | 164.00 | 168.00 | 161.00 | 167.00 | 303,400 | 0 |
| 07-Jul-2022 | 164.00 | 164.00 | 160.00 | 164.00 | 224,900 | 0 |
| 06-Jul-2022 | 162.00 | 168.00 | 161.00 | 162.00 | 187,800 | 0 |
| 05-Jul-2022 | 158.00 | 170.00 | 157.00 | 162.00 | 811,200 | 0 |
| 04-Jul-2022 | 164.00 | 167.00 | 155.00 | 158.00 | 1,021,300 | 0 |
| 01-Jul-2022 | 171.00 | 177.00 | 162.00 | 164.00 | 3,335,900 | 0 |
| 30-Jun-2022 | 180.00 | 184.00 | 171.00 | 171.00 | 4,147,300 | 0 |
| 29-Jun-2022 | 177.00 | 180.00 | 176.00 | 180.00 | 520,600 | 0 |
| 28-Jun-2022 | 177.00 | 179.00 | 174.00 | 177.00 | 271,500 | 0 |
| 27-Jun-2022 | 177.00 | 177.00 | 174.00 | 176.00 | 298,100 | 0 |
| 24-Jun-2022 | 180.00 | 186.00 | 171.00 | 176.00 | 1,524,200 | 0 |
| 23-Jun-2022 | 185.00 | 192.00 | 180.00 | 180.00 | 168,800 | 0 |
| 22-Jun-2022 | 190.00 | 193.00 | 184.00 | 185.00 | 215,700 | 0 |
| 21-Jun-2022 | 188.00 | 192.00 | 184.00 | 188.00 | 68,800 | 0 |
| 20-Jun-2022 | 184.00 | 189.00 | 180.00 | 187.00 | 232,000 | 0 |
| 17-Jun-2022 | 185.00 | 189.00 | 175.00 | 184.00 | 407,300 | 0 |
| 16-Jun-2022 | 176.00 | 193.00 | 174.00 | 186.00 | 776,400 | 0 |
| 15-Jun-2022 | 179.00 | 183.00 | 175.00 | 176.00 | 84,900 | 0 |
| 14-Jun-2022 | 188.00 | 188.00 | 178.00 | 179.00 | 518,300 | 0 |
| 13-Jun-2022 | 196.00 | 196.00 | 190.00 | 190.00 | 279,000 | 0 |
| 10-Jun-2022 | 172.00 | 204.00 | 172.00 | 204.00 | 1,575,300 | 0 |
| 09-Jun-2022 | 177.00 | 182.00 | 174.00 | 176.00 | 412,200 | 0 |
| 08-Jun-2022 | 179.00 | 180.00 | 171.00 | 177.00 | 1,349,300 | 0 |