| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 304.00 | 304.00 | 302.00 | 304.00 | 36,200 | 0 |
| 25-Oct-2022 | 304.00 | 304.00 | 298.00 | 304.00 | 210,000 | 0 |
| 24-Oct-2022 | 302.00 | 304.00 | 298.00 | 304.00 | 201,600 | 0 |
| 21-Oct-2022 | 302.00 | 304.00 | 298.00 | 302.00 | 162,400 | 0 |
| 20-Oct-2022 | 298.00 | 304.00 | 296.00 | 302.00 | 285,500 | 0 |
| 19-Oct-2022 | 290.00 | 294.00 | 290.00 | 294.00 | 134,500 | 0 |
| 18-Oct-2022 | 288.00 | 292.00 | 284.00 | 290.00 | 712,400 | 0 |
| 17-Oct-2022 | 300.00 | 304.00 | 288.00 | 288.00 | 1,062,300 | 0 |
| 14-Oct-2022 | 304.00 | 304.00 | 300.00 | 300.00 | 264,400 | 0 |
| 13-Oct-2022 | 304.00 | 304.00 | 300.00 | 304.00 | 156,500 | 0 |
| 12-Oct-2022 | 304.00 | 304.00 | 302.00 | 302.00 | 187,900 | 0 |
| 11-Oct-2022 | 306.00 | 308.00 | 300.00 | 304.00 | 481,400 | 0 |
| 10-Oct-2022 | 310.00 | 320.00 | 306.00 | 308.00 | 154,200 | 0 |
| 07-Oct-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 126,200 | 0 |
| 06-Oct-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 552,100 | 0 |
| 05-Oct-2022 | 310.00 | 310.00 | 306.00 | 308.00 | 191,300 | 0 |
| 04-Oct-2022 | 306.00 | 312.00 | 304.00 | 310.00 | 491,300 | 0 |
| 03-Oct-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 261,700 | 0 |
| 30-Sep-2022 | 304.00 | 308.00 | 298.00 | 308.00 | 1,139,600 | 0 |
| 29-Sep-2022 | 308.00 | 308.00 | 304.00 | 306.00 | 303,800 | 0 |
| 28-Sep-2022 | 310.00 | 312.00 | 304.00 | 306.00 | 847,000 | 0 |
| 27-Sep-2022 | 306.00 | 310.00 | 304.00 | 310.00 | 657,900 | 0 |
| 26-Sep-2022 | 312.00 | 314.00 | 300.00 | 306.00 | 1,923,900 | 0 |
| 23-Sep-2022 | 314.00 | 314.00 | 308.00 | 312.00 | 1,304,300 | 0 |
| 22-Sep-2022 | 316.00 | 318.00 | 310.00 | 312.00 | 627,500 | 0 |
| 21-Sep-2022 | 312.00 | 320.00 | 308.00 | 316.00 | 2,326,900 | 0 |
| 20-Sep-2022 | 310.00 | 318.00 | 308.00 | 310.00 | 657,000 | 0 |
| 19-Sep-2022 | 314.00 | 314.00 | 308.00 | 310.00 | 664,600 | 0 |
| 16-Sep-2022 | 314.00 | 320.00 | 310.00 | 312.00 | 919,700 | 0 |
| 15-Sep-2022 | 310.00 | 316.00 | 308.00 | 314.00 | 932,400 | 0 |
| 14-Sep-2022 | 318.00 | 318.00 | 308.00 | 308.00 | 2,059,400 | 0 |
| 13-Sep-2022 | 326.00 | 330.00 | 316.00 | 318.00 | 1,477,800 | 0 |
| 12-Sep-2022 | 326.00 | 338.00 | 318.00 | 326.00 | 2,455,100 | 0 |
| 09-Sep-2022 | 314.00 | 324.00 | 314.00 | 322.00 | 2,378,900 | 0 |
| 08-Sep-2022 | 308.00 | 316.00 | 308.00 | 314.00 | 1,976,800 | 0 |
| 07-Sep-2022 | 306.00 | 308.00 | 304.00 | 308.00 | 2,434,000 | 0 |
| 06-Sep-2022 | 306.00 | 308.00 | 302.00 | 306.00 | 815,700 | 0 |
| 05-Sep-2022 | 306.00 | 312.00 | 304.00 | 304.00 | 2,390,600 | 0 |
| 02-Sep-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 745,700 | 0 |
| 01-Sep-2022 | 310.00 | 310.00 | 304.00 | 304.00 | 1,407,500 | 0 |
| 31-Aug-2022 | 308.00 | 312.00 | 304.00 | 310.00 | 2,526,800 | 0 |
| 30-Aug-2022 | 302.00 | 308.00 | 302.00 | 306.00 | 1,861,100 | 0 |
| 29-Aug-2022 | 302.00 | 302.00 | 296.00 | 302.00 | 2,244,000 | 0 |
| 26-Aug-2022 | 306.00 | 308.00 | 298.00 | 302.00 | 1,479,000 | 0 |
| 25-Aug-2022 | 308.00 | 308.00 | 298.00 | 304.00 | 1,591,500 | 0 |
| 24-Aug-2022 | 302.00 | 316.00 | 300.00 | 306.00 | 6,487,500 | 0 |
| 23-Aug-2022 | 296.00 | 302.00 | 294.00 | 300.00 | 1,908,400 | 0 |
| 22-Aug-2022 | 302.00 | 302.00 | 296.00 | 298.00 | 1,267,600 | 0 |
| 19-Aug-2022 | 294.00 | 302.00 | 294.00 | 300.00 | 533,700 | 0 |
| 18-Aug-2022 | 298.00 | 300.00 | 292.00 | 294.00 | 3,528,400 | 0 |
| 16-Aug-2022 | 302.00 | 306.00 | 296.00 | 298.00 | 2,485,700 | 0 |
| 15-Aug-2022 | 306.00 | 310.00 | 298.00 | 302.00 | 2,616,200 | 0 |
| 12-Aug-2022 | 308.00 | 316.00 | 300.00 | 302.00 | 1,732,700 | 0 |
| 11-Aug-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 200,300 | 0 |
| 10-Aug-2022 | 310.00 | 314.00 | 306.00 | 308.00 | 206,000 | 0 |
| 09-Aug-2022 | 316.00 | 316.00 | 306.00 | 310.00 | 71,200 | 0 |
| 08-Aug-2022 | 310.00 | 318.00 | 310.00 | 314.00 | 96,100 | 0 |
| 05-Aug-2022 | 310.00 | 310.00 | 306.00 | 310.00 | 2,147,600 | 0 |
| 04-Aug-2022 | 312.00 | 314.00 | 306.00 | 308.00 | 62,600 | 0 |
| 03-Aug-2022 | 308.00 | 320.00 | 306.00 | 314.00 | 355,500 | 0 |
| 02-Aug-2022 | 314.00 | 314.00 | 306.00 | 308.00 | 91,600 | 0 |
| 01-Aug-2022 | 306.00 | 312.00 | 306.00 | 312.00 | 143,500 | 0 |
| 29-Jul-2022 | 310.00 | 312.00 | 306.00 | 306.00 | 128,900 | 0 |
| 28-Jul-2022 | 312.00 | 312.00 | 304.00 | 308.00 | 1,892,000 | 0 |
| 27-Jul-2022 | 312.00 | 314.00 | 310.00 | 310.00 | 141,600 | 0 |
| 26-Jul-2022 | 308.00 | 326.00 | 308.00 | 308.00 | 561,000 | 0 |
| 25-Jul-2022 | 312.00 | 312.00 | 306.00 | 312.00 | 308,900 | 0 |
| 22-Jul-2022 | 320.00 | 320.00 | 308.00 | 312.00 | 796,200 | 0 |
| 21-Jul-2022 | 326.00 | 326.00 | 308.00 | 322.00 | 1,741,800 | 0 |
| 20-Jul-2022 | 302.00 | 332.00 | 302.00 | 324.00 | 2,521,300 | 0 |
| 19-Jul-2022 | 290.00 | 302.00 | 278.00 | 300.00 | 4,912,700 | 0 |
| 18-Jul-2022 | 300.00 | 300.00 | 288.00 | 288.00 | 59,800 | 0 |
| 15-Jul-2022 | 296.00 | 298.00 | 286.00 | 286.00 | 95,500 | 0 |
| 14-Jul-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 91,700 | 0 |
| 13-Jul-2022 | 296.00 | 298.00 | 286.00 | 288.00 | 168,400 | 0 |
| 12-Jul-2022 | 300.00 | 300.00 | 280.00 | 294.00 | 862,700 | 0 |
| 11-Jul-2022 | 296.00 | 300.00 | 296.00 | 300.00 | 278,000 | 0 |
| 08-Jul-2022 | 316.00 | 316.00 | 294.00 | 294.00 | 508,600 | 0 |
| 07-Jul-2022 | 318.00 | 318.00 | 298.00 | 316.00 | 229,700 | 0 |
| 06-Jul-2022 | 318.00 | 320.00 | 318.00 | 320.00 | 8,400 | 0 |
| 05-Jul-2022 | 310.00 | 324.00 | 310.00 | 318.00 | 17,200 | 0 |
| 04-Jul-2022 | 304.00 | 310.00 | 304.00 | 310.00 | 28,000 | 0 |
| 01-Jul-2022 | 320.00 | 332.00 | 298.00 | 304.00 | 62,300 | 0 |
| 30-Jun-2022 | 318.00 | 328.00 | 316.00 | 320.00 | 65,900 | 0 |
| 29-Jun-2022 | 310.00 | 324.00 | 310.00 | 316.00 | 43,300 | 0 |
| 28-Jun-2022 | 316.00 | 320.00 | 300.00 | 310.00 | 182,100 | 0 |
| 27-Jun-2022 | 322.00 | 328.00 | 310.00 | 314.00 | 136,000 | 0 |
| 24-Jun-2022 | 330.00 | 330.00 | 312.00 | 318.00 | 98,900 | 0 |
| 23-Jun-2022 | 350.00 | 358.00 | 326.00 | 326.00 | 309,100 | 0 |
| 22-Jun-2022 | 370.00 | 378.00 | 350.00 | 350.00 | 598,100 | 0 |
| 21-Jun-2022 | 400.00 | 400.00 | 372.50 | 375.00 | 731,200 | 0 |
| 20-Jun-2022 | 397.50 | 427.50 | 397.50 | 400.00 | 150,000 | 0 |
| 17-Jun-2022 | 400.00 | 400.00 | 395.00 | 397.50 | 41,200 | 0 |
| 16-Jun-2022 | 380.00 | 450.00 | 377.50 | 397.50 | 438,800 | 0 |
| 15-Jun-2022 | 397.50 | 400.00 | 372.50 | 375.00 | 155,000 | 0 |
| 14-Jun-2022 | 410.00 | 430.00 | 397.50 | 400.00 | 48,600 | 0 |
| 13-Jun-2022 | 410.00 | 410.00 | 402.50 | 407.50 | 15,600 | 0 |
| 10-Jun-2022 | 410.00 | 410.00 | 407.50 | 410.00 | 92,200 | 0 |
| 09-Jun-2022 | 415.00 | 415.00 | 400.00 | 410.00 | 399,800 | 0 |
| 08-Jun-2022 | 430.00 | 432.50 | 407.50 | 415.00 | 61,400 | 0 |