| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 194.00 | 195.00 | 192.00 | 194.00 | 397,200 | 0 |
| 25-Oct-2022 | 192.00 | 194.00 | 192.00 | 193.00 | 124,500 | 0 |
| 24-Oct-2022 | 191.00 | 193.00 | 191.00 | 192.00 | 180,100 | 0 |
| 21-Oct-2022 | 194.00 | 194.00 | 189.00 | 191.00 | 1,038,400 | 0 |
| 20-Oct-2022 | 192.00 | 194.00 | 191.00 | 194.00 | 86,600 | 0 |
| 19-Oct-2022 | 191.00 | 193.00 | 191.00 | 192.00 | 73,200 | 0 |
| 18-Oct-2022 | 191.00 | 193.00 | 190.00 | 191.00 | 219,000 | 0 |
| 17-Oct-2022 | 192.00 | 193.00 | 189.00 | 191.00 | 858,300 | 0 |
| 14-Oct-2022 | 192.00 | 193.00 | 191.00 | 192.00 | 203,100 | 0 |
| 13-Oct-2022 | 194.00 | 195.00 | 192.00 | 193.00 | 419,300 | 0 |
| 12-Oct-2022 | 194.00 | 194.00 | 193.00 | 194.00 | 787,700 | 0 |
| 11-Oct-2022 | 195.00 | 195.00 | 194.00 | 195.00 | 1,571,800 | 0 |
| 10-Oct-2022 | 195.00 | 196.00 | 193.00 | 195.00 | 500,200 | 0 |
| 07-Oct-2022 | 195.00 | 195.00 | 194.00 | 195.00 | 588,000 | 0 |
| 06-Oct-2022 | 195.00 | 196.00 | 194.00 | 195.00 | 469,500 | 0 |
| 05-Oct-2022 | 195.00 | 196.00 | 194.00 | 195.00 | 297,800 | 0 |
| 04-Oct-2022 | 195.00 | 196.00 | 194.00 | 194.00 | 388,000 | 0 |
| 03-Oct-2022 | 195.00 | 196.00 | 194.00 | 195.00 | 395,300 | 0 |
| 30-Sep-2022 | 193.00 | 195.00 | 193.00 | 195.00 | 440,200 | 0 |
| 29-Sep-2022 | 197.00 | 197.00 | 193.00 | 193.00 | 1,046,000 | 0 |
| 28-Sep-2022 | 197.00 | 197.00 | 196.00 | 197.00 | 315,000 | 0 |
| 27-Sep-2022 | 196.00 | 197.00 | 195.00 | 197.00 | 275,600 | 0 |
| 26-Sep-2022 | 198.00 | 198.00 | 195.00 | 196.00 | 1,260,800 | 0 |
| 23-Sep-2022 | 197.00 | 198.00 | 196.00 | 198.00 | 196,600 | 0 |
| 22-Sep-2022 | 198.00 | 198.00 | 196.00 | 197.00 | 149,200 | 0 |
| 21-Sep-2022 | 198.00 | 199.00 | 196.00 | 199.00 | 157,300 | 0 |
| 20-Sep-2022 | 197.00 | 199.00 | 197.00 | 198.00 | 133,300 | 0 |
| 19-Sep-2022 | 199.00 | 199.00 | 196.00 | 197.00 | 615,200 | 0 |
| 16-Sep-2022 | 200.00 | 200.00 | 198.00 | 199.00 | 1,001,500 | 0 |
| 15-Sep-2022 | 198.00 | 200.00 | 198.00 | 200.00 | 794,600 | 0 |
| 14-Sep-2022 | 197.00 | 199.00 | 196.00 | 198.00 | 987,300 | 0 |
| 13-Sep-2022 | 196.00 | 199.00 | 195.00 | 197.00 | 1,230,800 | 0 |
| 12-Sep-2022 | 197.00 | 197.00 | 195.00 | 196.00 | 594,100 | 0 |
| 09-Sep-2022 | 198.00 | 199.00 | 196.00 | 197.00 | 427,800 | 0 |
| 08-Sep-2022 | 197.00 | 199.00 | 196.00 | 198.00 | 5,896,300 | 0 |
| 07-Sep-2022 | 196.00 | 197.00 | 194.00 | 197.00 | 2,347,400 | 0 |
| 06-Sep-2022 | 196.00 | 198.00 | 195.00 | 196.00 | 303,400 | 0 |
| 05-Sep-2022 | 197.00 | 198.00 | 196.00 | 196.00 | 930,400 | 0 |
| 02-Sep-2022 | 197.00 | 198.00 | 196.00 | 197.00 | 535,500 | 0 |
| 01-Sep-2022 | 197.00 | 198.00 | 196.00 | 197.00 | 347,700 | 0 |
| 31-Aug-2022 | 197.00 | 198.00 | 195.00 | 196.00 | 266,000 | 0 |
| 30-Aug-2022 | 197.00 | 198.00 | 196.00 | 197.00 | 408,900 | 0 |
| 29-Aug-2022 | 197.00 | 198.00 | 196.00 | 197.00 | 470,400 | 0 |
| 26-Aug-2022 | 196.00 | 198.00 | 195.00 | 197.00 | 156,700 | 0 |
| 25-Aug-2022 | 196.00 | 196.00 | 195.00 | 196.00 | 165,200 | 0 |
| 24-Aug-2022 | 195.00 | 197.00 | 195.00 | 196.00 | 137,600 | 0 |
| 23-Aug-2022 | 196.00 | 197.00 | 194.00 | 195.00 | 201,600 | 0 |
| 22-Aug-2022 | 197.00 | 197.00 | 195.00 | 196.00 | 384,000 | 0 |
| 19-Aug-2022 | 197.00 | 197.00 | 194.00 | 196.00 | 574,600 | 0 |
| 18-Aug-2022 | 198.00 | 198.00 | 194.00 | 197.00 | 1,088,200 | 0 |
| 16-Aug-2022 | 198.00 | 199.00 | 197.00 | 199.00 | 530,700 | 0 |
| 15-Aug-2022 | 196.00 | 199.00 | 196.00 | 198.00 | 1,283,800 | 0 |
| 12-Aug-2022 | 195.00 | 197.00 | 194.00 | 196.00 | 676,500 | 0 |
| 11-Aug-2022 | 195.00 | 196.00 | 194.00 | 195.00 | 175,200 | 0 |
| 10-Aug-2022 | 195.00 | 196.00 | 193.00 | 196.00 | 382,800 | 0 |
| 09-Aug-2022 | 195.00 | 196.00 | 194.00 | 195.00 | 465,200 | 0 |
| 08-Aug-2022 | 195.00 | 196.00 | 194.00 | 195.00 | 468,400 | 0 |
| 05-Aug-2022 | 195.00 | 195.00 | 194.00 | 195.00 | 224,100 | 0 |
| 04-Aug-2022 | 194.00 | 195.00 | 194.00 | 195.00 | 309,700 | 0 |
| 03-Aug-2022 | 195.00 | 196.00 | 194.00 | 194.00 | 509,300 | 0 |
| 02-Aug-2022 | 195.00 | 196.00 | 193.00 | 195.00 | 296,900 | 0 |
| 01-Aug-2022 | 196.00 | 196.00 | 192.00 | 194.00 | 309,000 | 0 |
| 29-Jul-2022 | 195.00 | 196.00 | 193.00 | 194.00 | 455,000 | 0 |
| 28-Jul-2022 | 195.00 | 196.00 | 194.00 | 195.00 | 305,200 | 0 |
| 27-Jul-2022 | 196.00 | 196.00 | 194.00 | 196.00 | 328,000 | 0 |
| 26-Jul-2022 | 195.00 | 200.00 | 193.00 | 196.00 | 1,435,800 | 0 |
| 25-Jul-2022 | 195.00 | 195.00 | 193.00 | 193.00 | 308,600 | 0 |
| 22-Jul-2022 | 193.00 | 195.00 | 193.00 | 195.00 | 455,800 | 0 |
| 21-Jul-2022 | 192.00 | 196.00 | 190.00 | 193.00 | 340,600 | 0 |
| 20-Jul-2022 | 191.00 | 196.00 | 189.00 | 192.00 | 3,930,100 | 0 |
| 19-Jul-2022 | 189.00 | 191.00 | 189.00 | 189.00 | 1,233,100 | 0 |
| 18-Jul-2022 | 194.00 | 195.00 | 187.00 | 189.00 | 4,900,300 | 0 |
| 15-Jul-2022 | 195.00 | 196.00 | 189.00 | 191.00 | 5,546,200 | 0 |
| 14-Jul-2022 | 194.00 | 196.00 | 193.00 | 195.00 | 814,300 | 0 |
| 13-Jul-2022 | 195.00 | 196.00 | 193.00 | 194.00 | 309,100 | 0 |
| 12-Jul-2022 | 196.00 | 198.00 | 194.00 | 195.00 | 1,332,200 | 0 |
| 11-Jul-2022 | 195.00 | 196.00 | 194.00 | 196.00 | 225,500 | 0 |
| 08-Jul-2022 | 195.00 | 196.00 | 194.00 | 195.00 | 476,800 | 0 |
| 07-Jul-2022 | 194.00 | 196.00 | 194.00 | 195.00 | 201,900 | 0 |
| 06-Jul-2022 | 194.00 | 196.00 | 193.00 | 194.00 | 763,200 | 0 |
| 05-Jul-2022 | 192.00 | 195.00 | 192.00 | 194.00 | 314,400 | 0 |
| 04-Jul-2022 | 195.00 | 195.00 | 191.00 | 192.00 | 1,028,000 | 0 |
| 01-Jul-2022 | 197.00 | 197.00 | 194.00 | 195.00 | 1,302,700 | 0 |
| 30-Jun-2022 | 196.00 | 198.00 | 196.00 | 197.00 | 733,800 | 0 |
| 29-Jun-2022 | 202.00 | 202.00 | 195.00 | 196.00 | 3,221,000 | 0 |
| 28-Jun-2022 | 206.00 | 208.00 | 202.00 | 204.00 | 2,584,400 | 0 |
| 27-Jun-2022 | 206.00 | 208.00 | 200.00 | 206.00 | 4,026,000 | 0 |
| 24-Jun-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 1,356,500 | 0 |
| 23-Jun-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 722,600 | 0 |
| 22-Jun-2022 | 204.00 | 206.00 | 202.00 | 206.00 | 1,276,300 | 0 |
| 21-Jun-2022 | 206.00 | 206.00 | 202.00 | 202.00 | 808,600 | 0 |
| 20-Jun-2022 | 208.00 | 212.00 | 199.00 | 206.00 | 3,603,000 | 0 |
| 17-Jun-2022 | 204.00 | 208.00 | 204.00 | 208.00 | 327,400 | 0 |
| 16-Jun-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 410,800 | 0 |
| 15-Jun-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 405,700 | 0 |
| 14-Jun-2022 | 204.00 | 208.00 | 202.00 | 206.00 | 1,043,400 | 0 |
| 13-Jun-2022 | 204.00 | 208.00 | 204.00 | 206.00 | 1,026,300 | 0 |
| 10-Jun-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 531,200 | 0 |
| 09-Jun-2022 | 206.00 | 208.00 | 206.00 | 208.00 | 1,909,700 | 0 |
| 08-Jun-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 795,600 | 0 |