| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 199,100 | 0 |
| 25-Oct-2022 | 280.00 | 280.00 | 276.00 | 278.00 | 328,100 | 0 |
| 24-Oct-2022 | 276.00 | 280.00 | 276.00 | 280.00 | 524,400 | 0 |
| 21-Oct-2022 | 272.00 | 278.00 | 272.00 | 276.00 | 716,900 | 0 |
| 20-Oct-2022 | 268.00 | 274.00 | 268.00 | 272.00 | 495,000 | 0 |
| 19-Oct-2022 | 270.00 | 272.00 | 268.00 | 268.00 | 245,700 | 0 |
| 18-Oct-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 277,000 | 0 |
| 17-Oct-2022 | 252.00 | 272.00 | 252.00 | 268.00 | 923,000 | 0 |
| 14-Oct-2022 | 274.00 | 274.00 | 270.00 | 270.00 | 1,315,600 | 0 |
| 13-Oct-2022 | 276.00 | 276.00 | 272.00 | 274.00 | 542,300 | 0 |
| 12-Oct-2022 | 276.00 | 278.00 | 272.00 | 276.00 | 889,500 | 0 |
| 11-Oct-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 1,130,300 | 0 |
| 10-Oct-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 416,700 | 0 |
| 07-Oct-2022 | 278.00 | 282.00 | 278.00 | 278.00 | 529,400 | 0 |
| 06-Oct-2022 | 280.00 | 282.00 | 278.00 | 278.00 | 249,900 | 0 |
| 05-Oct-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 242,000 | 0 |
| 04-Oct-2022 | 278.00 | 280.00 | 278.00 | 280.00 | 292,700 | 0 |
| 03-Oct-2022 | 276.00 | 282.00 | 274.00 | 278.00 | 970,000 | 0 |
| 30-Sep-2022 | 278.00 | 282.00 | 270.00 | 274.00 | 2,784,600 | 0 |
| 29-Sep-2022 | 278.00 | 282.00 | 278.00 | 278.00 | 980,600 | 0 |
| 28-Sep-2022 | 282.00 | 282.00 | 278.00 | 278.00 | 1,871,700 | 0 |
| 27-Sep-2022 | 280.00 | 282.00 | 280.00 | 282.00 | 398,700 | 0 |
| 26-Sep-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 1,727,900 | 0 |
| 23-Sep-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 1,147,400 | 0 |
| 22-Sep-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 566,400 | 0 |
| 21-Sep-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 991,900 | 0 |
| 20-Sep-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 704,000 | 0 |
| 19-Sep-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 640,900 | 0 |
| 16-Sep-2022 | 286.00 | 288.00 | 284.00 | 284.00 | 818,600 | 0 |
| 15-Sep-2022 | 288.00 | 288.00 | 276.00 | 286.00 | 4,476,100 | 0 |
| 14-Sep-2022 | 286.00 | 288.00 | 282.00 | 288.00 | 1,084,000 | 0 |
| 13-Sep-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 1,466,200 | 0 |
| 12-Sep-2022 | 286.00 | 294.00 | 284.00 | 286.00 | 2,666,100 | 0 |
| 09-Sep-2022 | 284.00 | 288.00 | 284.00 | 284.00 | 793,900 | 0 |
| 08-Sep-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 1,644,700 | 0 |
| 07-Sep-2022 | 286.00 | 290.00 | 284.00 | 284.00 | 1,791,100 | 0 |
| 06-Sep-2022 | 288.00 | 290.00 | 282.00 | 286.00 | 2,683,100 | 0 |
| 05-Sep-2022 | 290.00 | 294.00 | 286.00 | 290.00 | 1,202,100 | 0 |
| 02-Sep-2022 | 290.00 | 292.00 | 288.00 | 292.00 | 854,800 | 0 |
| 01-Sep-2022 | 292.00 | 292.00 | 288.00 | 290.00 | 721,900 | 0 |
| 31-Aug-2022 | 292.00 | 296.00 | 286.00 | 290.00 | 1,387,500 | 0 |
| 30-Aug-2022 | 288.00 | 314.00 | 282.00 | 290.00 | 24,909,100 | 0 |
| 29-Aug-2022 | 286.00 | 300.00 | 282.00 | 288.00 | 2,013,900 | 0 |
| 26-Aug-2022 | 284.00 | 288.00 | 282.00 | 286.00 | 969,300 | 0 |
| 25-Aug-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 1,051,800 | 0 |
| 24-Aug-2022 | 288.00 | 288.00 | 284.00 | 286.00 | 886,100 | 0 |
| 23-Aug-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 775,900 | 0 |
| 22-Aug-2022 | 288.00 | 290.00 | 286.00 | 290.00 | 1,393,200 | 0 |
| 19-Aug-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 735,400 | 0 |
| 18-Aug-2022 | 286.00 | 288.00 | 284.00 | 288.00 | 336,200 | 0 |
| 16-Aug-2022 | 288.00 | 290.00 | 284.00 | 284.00 | 556,800 | 0 |
| 15-Aug-2022 | 296.00 | 296.00 | 286.00 | 288.00 | 684,200 | 0 |
| 12-Aug-2022 | 284.00 | 294.00 | 284.00 | 290.00 | 1,901,300 | 0 |
| 11-Aug-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 356,900 | 0 |
| 10-Aug-2022 | 282.00 | 284.00 | 280.00 | 282.00 | 517,700 | 0 |
| 09-Aug-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 671,700 | 0 |
| 08-Aug-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 1,385,100 | 0 |
| 05-Aug-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 530,800 | 0 |
| 04-Aug-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 524,100 | 0 |
| 03-Aug-2022 | 282.00 | 286.00 | 280.00 | 284.00 | 1,044,600 | 0 |
| 02-Aug-2022 | 286.00 | 286.00 | 282.00 | 282.00 | 853,400 | 0 |
| 01-Aug-2022 | 286.00 | 286.00 | 284.00 | 286.00 | 288,200 | 0 |
| 29-Jul-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 1,514,700 | 0 |
| 28-Jul-2022 | 282.00 | 288.00 | 282.00 | 286.00 | 853,600 | 0 |
| 27-Jul-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 714,500 | 0 |
| 26-Jul-2022 | 288.00 | 288.00 | 284.00 | 284.00 | 697,200 | 0 |
| 25-Jul-2022 | 288.00 | 290.00 | 282.00 | 286.00 | 445,600 | 0 |
| 22-Jul-2022 | 284.00 | 292.00 | 282.00 | 288.00 | 1,168,000 | 0 |
| 21-Jul-2022 | 282.00 | 286.00 | 282.00 | 282.00 | 849,700 | 0 |
| 20-Jul-2022 | 282.00 | 286.00 | 280.00 | 282.00 | 2,869,200 | 0 |
| 19-Jul-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 2,044,300 | 0 |
| 18-Jul-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 800,300 | 0 |
| 15-Jul-2022 | 284.00 | 286.00 | 280.00 | 280.00 | 784,600 | 0 |
| 14-Jul-2022 | 282.00 | 284.00 | 278.00 | 284.00 | 820,700 | 0 |
| 13-Jul-2022 | 268.00 | 286.00 | 268.00 | 282.00 | 853,200 | 0 |
| 12-Jul-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 728,900 | 0 |
| 11-Jul-2022 | 282.00 | 288.00 | 282.00 | 284.00 | 675,800 | 0 |
| 08-Jul-2022 | 286.00 | 290.00 | 280.00 | 284.00 | 1,841,300 | 0 |
| 07-Jul-2022 | 284.00 | 290.00 | 282.00 | 286.00 | 1,663,700 | 0 |
| 06-Jul-2022 | 288.00 | 288.00 | 282.00 | 282.00 | 878,600 | 0 |
| 05-Jul-2022 | 282.00 | 290.00 | 282.00 | 288.00 | 1,049,000 | 0 |
| 04-Jul-2022 | 300.00 | 300.00 | 284.00 | 286.00 | 4,261,600 | 0 |
| 01-Jul-2022 | 310.00 | 312.00 | 302.00 | 304.00 | 4,197,900 | 0 |
| 30-Jun-2022 | 310.00 | 312.00 | 310.00 | 310.00 | 2,584,600 | 0 |
| 29-Jun-2022 | 314.00 | 314.00 | 310.00 | 310.00 | 2,342,900 | 0 |
| 28-Jun-2022 | 312.00 | 316.00 | 310.00 | 312.00 | 4,200,200 | 0 |
| 27-Jun-2022 | 314.00 | 316.00 | 306.00 | 310.00 | 3,971,600 | 0 |
| 24-Jun-2022 | 304.00 | 318.00 | 304.00 | 312.00 | 8,056,200 | 0 |
| 23-Jun-2022 | 302.00 | 306.00 | 294.00 | 300.00 | 4,513,200 | 0 |
| 22-Jun-2022 | 302.00 | 304.00 | 300.00 | 302.00 | 2,378,900 | 0 |
| 21-Jun-2022 | 304.00 | 306.00 | 302.00 | 302.00 | 591,500 | 0 |
| 20-Jun-2022 | 304.00 | 306.00 | 298.00 | 304.00 | 1,586,900 | 0 |
| 17-Jun-2022 | 302.00 | 308.00 | 296.00 | 304.00 | 3,656,700 | 0 |
| 16-Jun-2022 | 290.00 | 308.00 | 290.00 | 302.00 | 2,922,400 | 0 |
| 15-Jun-2022 | 296.00 | 298.00 | 290.00 | 290.00 | 595,100 | 0 |
| 14-Jun-2022 | 290.00 | 304.00 | 278.00 | 296.00 | 2,981,600 | 0 |
| 13-Jun-2022 | 306.00 | 306.00 | 290.00 | 290.00 | 4,191,400 | 0 |
| 10-Jun-2022 | 314.00 | 318.00 | 306.00 | 308.00 | 2,024,100 | 0 |
| 09-Jun-2022 | 314.00 | 320.00 | 312.00 | 312.00 | 4,267,300 | 0 |
| 08-Jun-2022 | 308.00 | 316.00 | 306.00 | 314.00 | 3,551,200 | 0 |