| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 145.00 | 151.00 | 145.00 | 148.00 | 98,700 | 0 |
| 25-Oct-2022 | 145.00 | 154.00 | 145.00 | 147.00 | 708,100 | 0 |
| 24-Oct-2022 | 146.00 | 151.00 | 146.00 | 146.00 | 178,500 | 0 |
| 21-Oct-2022 | 137.00 | 150.00 | 137.00 | 147.00 | 197,700 | 0 |
| 20-Oct-2022 | 141.00 | 152.00 | 141.00 | 145.00 | 669,400 | 0 |
| 19-Oct-2022 | 135.00 | 150.00 | 135.00 | 150.00 | 1,201,900 | 0 |
| 18-Oct-2022 | 139.00 | 149.00 | 139.00 | 141.00 | 452,200 | 0 |
| 17-Oct-2022 | 156.00 | 156.00 | 148.00 | 149.00 | 755,000 | 0 |
| 14-Oct-2022 | 148.00 | 159.00 | 148.00 | 156.00 | 224,500 | 0 |
| 13-Oct-2022 | 158.00 | 159.00 | 154.00 | 157.00 | 1,056,300 | 0 |
| 12-Oct-2022 | 154.00 | 166.00 | 154.00 | 158.00 | 929,500 | 0 |
| 11-Oct-2022 | 160.00 | 182.00 | 157.00 | 163.00 | 11,953,900 | 0 |
| 10-Oct-2022 | 167.00 | 167.00 | 160.00 | 160.00 | 450,600 | 0 |
| 07-Oct-2022 | 165.00 | 172.00 | 163.00 | 164.00 | 1,641,200 | 0 |
| 06-Oct-2022 | 168.00 | 168.00 | 163.00 | 164.00 | 447,600 | 0 |
| 05-Oct-2022 | 168.00 | 170.00 | 166.00 | 166.00 | 100,400 | 0 |
| 04-Oct-2022 | 165.00 | 175.00 | 164.00 | 167.00 | 259,600 | 0 |
| 03-Oct-2022 | 166.00 | 168.00 | 164.00 | 164.00 | 175,500 | 0 |
| 30-Sep-2022 | 162.00 | 169.00 | 162.00 | 164.00 | 477,100 | 0 |
| 29-Sep-2022 | 173.00 | 181.00 | 161.00 | 162.00 | 3,124,300 | 0 |
| 28-Sep-2022 | 177.00 | 178.00 | 171.00 | 173.00 | 293,400 | 0 |
| 27-Sep-2022 | 173.00 | 179.00 | 170.00 | 175.00 | 944,000 | 0 |
| 26-Sep-2022 | 175.00 | 176.00 | 172.00 | 173.00 | 431,500 | 0 |
| 23-Sep-2022 | 175.00 | 178.00 | 174.00 | 175.00 | 287,200 | 0 |
| 22-Sep-2022 | 175.00 | 178.00 | 173.00 | 175.00 | 334,200 | 0 |
| 21-Sep-2022 | 176.00 | 183.00 | 175.00 | 175.00 | 2,337,500 | 0 |
| 20-Sep-2022 | 176.00 | 178.00 | 175.00 | 175.00 | 431,900 | 0 |
| 19-Sep-2022 | 179.00 | 187.00 | 177.00 | 178.00 | 1,181,200 | 0 |
| 16-Sep-2022 | 182.00 | 184.00 | 177.00 | 179.00 | 1,324,100 | 0 |
| 15-Sep-2022 | 180.00 | 186.00 | 178.00 | 179.00 | 1,994,700 | 0 |
| 14-Sep-2022 | 172.00 | 189.00 | 172.00 | 180.00 | 8,046,300 | 0 |
| 13-Sep-2022 | 175.00 | 197.00 | 174.00 | 179.00 | 21,068,100 | 0 |
| 12-Sep-2022 | 176.00 | 180.00 | 173.00 | 174.00 | 597,100 | 0 |
| 09-Sep-2022 | 180.00 | 184.00 | 175.00 | 175.00 | 1,782,400 | 0 |
| 08-Sep-2022 | 179.00 | 180.00 | 177.00 | 178.00 | 1,000,100 | 0 |
| 07-Sep-2022 | 175.00 | 178.00 | 173.00 | 178.00 | 477,800 | 0 |
| 06-Sep-2022 | 168.00 | 177.00 | 168.00 | 175.00 | 984,100 | 0 |
| 05-Sep-2022 | 173.00 | 178.00 | 172.00 | 177.00 | 336,100 | 0 |
| 02-Sep-2022 | 176.00 | 180.00 | 176.00 | 178.00 | 748,100 | 0 |
| 01-Sep-2022 | 181.00 | 185.00 | 175.00 | 175.00 | 3,444,900 | 0 |
| 31-Aug-2022 | 169.00 | 185.00 | 169.00 | 180.00 | 9,396,600 | 0 |
| 30-Aug-2022 | 169.00 | 172.00 | 166.00 | 169.00 | 598,400 | 0 |
| 29-Aug-2022 | 172.00 | 173.00 | 166.00 | 169.00 | 475,500 | 0 |
| 26-Aug-2022 | 173.00 | 177.00 | 171.00 | 172.00 | 313,800 | 0 |
| 25-Aug-2022 | 173.00 | 175.00 | 171.00 | 173.00 | 403,800 | 0 |
| 24-Aug-2022 | 172.00 | 176.00 | 172.00 | 173.00 | 257,000 | 0 |
| 23-Aug-2022 | 165.00 | 174.00 | 165.00 | 172.00 | 384,400 | 0 |
| 22-Aug-2022 | 175.00 | 175.00 | 173.00 | 174.00 | 386,000 | 0 |
| 19-Aug-2022 | 167.00 | 178.00 | 167.00 | 175.00 | 364,300 | 0 |
| 18-Aug-2022 | 174.00 | 177.00 | 174.00 | 177.00 | 631,800 | 0 |
| 16-Aug-2022 | 177.00 | 177.00 | 173.00 | 174.00 | 588,700 | 0 |
| 15-Aug-2022 | 177.00 | 180.00 | 173.00 | 176.00 | 1,066,900 | 0 |
| 12-Aug-2022 | 178.00 | 183.00 | 175.00 | 177.00 | 1,584,400 | 0 |
| 11-Aug-2022 | 174.00 | 198.00 | 173.00 | 178.00 | 20,699,500 | 0 |
| 10-Aug-2022 | 166.00 | 178.00 | 166.00 | 173.00 | 404,100 | 0 |
| 09-Aug-2022 | 173.00 | 180.00 | 173.00 | 175.00 | 1,220,800 | 0 |
| 08-Aug-2022 | 179.00 | 179.00 | 173.00 | 175.00 | 877,800 | 0 |
| 05-Aug-2022 | 175.00 | 180.00 | 171.00 | 176.00 | 1,382,000 | 0 |
| 04-Aug-2022 | 183.00 | 183.00 | 175.00 | 176.00 | 1,736,200 | 0 |
| 03-Aug-2022 | 168.00 | 190.00 | 168.00 | 183.00 | 11,349,000 | 0 |
| 02-Aug-2022 | 174.00 | 174.00 | 168.00 | 168.00 | 386,300 | 0 |
| 01-Aug-2022 | 168.00 | 177.00 | 168.00 | 170.00 | 1,302,500 | 0 |
| 29-Jul-2022 | 168.00 | 176.00 | 168.00 | 169.00 | 1,097,400 | 0 |
| 28-Jul-2022 | 166.00 | 171.00 | 164.00 | 168.00 | 450,000 | 0 |
| 27-Jul-2022 | 171.00 | 175.00 | 162.00 | 163.00 | 1,201,100 | 0 |
| 26-Jul-2022 | 174.00 | 176.00 | 171.00 | 171.00 | 301,000 | 0 |
| 25-Jul-2022 | 173.00 | 179.00 | 172.00 | 174.00 | 206,100 | 0 |
| 22-Jul-2022 | 170.00 | 179.00 | 170.00 | 172.00 | 616,500 | 0 |
| 21-Jul-2022 | 169.00 | 172.00 | 168.00 | 171.00 | 205,300 | 0 |
| 20-Jul-2022 | 164.00 | 168.00 | 163.00 | 168.00 | 550,000 | 0 |
| 19-Jul-2022 | 163.00 | 167.00 | 163.00 | 164.00 | 434,500 | 0 |
| 18-Jul-2022 | 164.00 | 167.00 | 163.00 | 164.00 | 167,000 | 0 |
| 15-Jul-2022 | 170.00 | 170.00 | 163.00 | 164.00 | 237,800 | 0 |
| 14-Jul-2022 | 171.00 | 175.00 | 167.00 | 167.00 | 147,600 | 0 |
| 13-Jul-2022 | 167.00 | 179.00 | 167.00 | 171.00 | 614,600 | 0 |
| 12-Jul-2022 | 164.00 | 168.00 | 164.00 | 168.00 | 151,200 | 0 |
| 11-Jul-2022 | 164.00 | 165.00 | 162.00 | 164.00 | 252,700 | 0 |
| 08-Jul-2022 | 161.00 | 166.00 | 161.00 | 162.00 | 175,200 | 0 |
| 07-Jul-2022 | 163.00 | 165.00 | 161.00 | 161.00 | 81,500 | 0 |
| 06-Jul-2022 | 165.00 | 172.00 | 162.00 | 162.00 | 344,500 | 0 |
| 05-Jul-2022 | 162.00 | 169.00 | 162.00 | 165.00 | 137,300 | 0 |
| 04-Jul-2022 | 169.00 | 173.00 | 162.00 | 162.00 | 299,100 | 0 |
| 01-Jul-2022 | 180.00 | 180.00 | 168.00 | 169.00 | 714,200 | 0 |
| 30-Jun-2022 | 176.00 | 197.00 | 174.00 | 177.00 | 8,845,200 | 0 |
| 29-Jun-2022 | 176.00 | 186.00 | 174.00 | 176.00 | 888,200 | 0 |
| 28-Jun-2022 | 177.00 | 178.00 | 176.00 | 176.00 | 225,700 | 0 |
| 27-Jun-2022 | 181.00 | 181.00 | 175.00 | 176.00 | 500,600 | 0 |
| 24-Jun-2022 | 180.00 | 183.00 | 179.00 | 179.00 | 158,500 | 0 |
| 23-Jun-2022 | 180.00 | 188.00 | 175.00 | 179.00 | 869,800 | 0 |
| 22-Jun-2022 | 180.00 | 183.00 | 178.00 | 180.00 | 163,600 | 0 |
| 21-Jun-2022 | 169.00 | 182.00 | 169.00 | 180.00 | 202,200 | 0 |
| 20-Jun-2022 | 181.00 | 183.00 | 171.00 | 178.00 | 192,000 | 0 |
| 17-Jun-2022 | 182.00 | 182.00 | 180.00 | 181.00 | 178,500 | 0 |
| 16-Jun-2022 | 180.00 | 182.00 | 179.00 | 180.00 | 254,200 | 0 |
| 15-Jun-2022 | 185.00 | 187.00 | 178.00 | 179.00 | 488,400 | 0 |
| 14-Jun-2022 | 178.00 | 188.00 | 178.00 | 181.00 | 602,400 | 0 |
| 13-Jun-2022 | 194.00 | 194.00 | 186.00 | 186.00 | 1,167,400 | 0 |
| 10-Jun-2022 | 200.00 | 200.00 | 192.00 | 194.00 | 916,700 | 0 |
| 09-Jun-2022 | 195.00 | 214.00 | 193.00 | 197.00 | 8,130,300 | 0 |
| 08-Jun-2022 | 191.00 | 200.00 | 190.00 | 193.00 | 708,500 | 0 |