| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 189.00 | 197.00 | 189.00 | 194.00 | 340,800 | 0 |
| 25-Oct-2022 | 197.00 | 210.00 | 189.00 | 194.00 | 1,119,500 | 0 |
| 24-Oct-2022 | 194.00 | 198.00 | 190.00 | 191.00 | 267,600 | 0 |
| 21-Oct-2022 | 193.00 | 198.00 | 185.00 | 193.00 | 317,100 | 0 |
| 20-Oct-2022 | 186.00 | 193.00 | 180.00 | 193.00 | 572,600 | 0 |
| 19-Oct-2022 | 190.00 | 190.00 | 182.00 | 182.00 | 688,100 | 0 |
| 18-Oct-2022 | 190.00 | 191.00 | 185.00 | 189.00 | 192,600 | 0 |
| 17-Oct-2022 | 199.00 | 199.00 | 179.00 | 190.00 | 359,600 | 0 |
| 14-Oct-2022 | 197.00 | 197.00 | 190.00 | 192.00 | 62,000 | 0 |
| 13-Oct-2022 | 198.00 | 198.00 | 190.00 | 192.00 | 331,300 | 0 |
| 12-Oct-2022 | 200.00 | 200.00 | 196.00 | 198.00 | 166,100 | 0 |
| 11-Oct-2022 | 200.00 | 200.00 | 196.00 | 200.00 | 152,700 | 0 |
| 10-Oct-2022 | 210.00 | 210.00 | 194.00 | 200.00 | 285,200 | 0 |
| 07-Oct-2022 | 208.00 | 208.00 | 200.00 | 202.00 | 97,000 | 0 |
| 06-Oct-2022 | 208.00 | 210.00 | 200.00 | 204.00 | 310,400 | 0 |
| 05-Oct-2022 | 212.00 | 212.00 | 200.00 | 206.00 | 68,900 | 0 |
| 04-Oct-2022 | 204.00 | 204.00 | 197.00 | 202.00 | 85,500 | 0 |
| 03-Oct-2022 | 206.00 | 206.00 | 197.00 | 197.00 | 177,400 | 0 |
| 30-Sep-2022 | 212.00 | 212.00 | 195.00 | 198.00 | 841,600 | 0 |
| 29-Sep-2022 | 210.00 | 210.00 | 200.00 | 202.00 | 482,900 | 0 |
| 28-Sep-2022 | 214.00 | 214.00 | 202.00 | 206.00 | 308,300 | 0 |
| 27-Sep-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 332,400 | 0 |
| 26-Sep-2022 | 214.00 | 222.00 | 202.00 | 206.00 | 2,666,000 | 0 |
| 23-Sep-2022 | 208.00 | 228.00 | 202.00 | 212.00 | 6,086,100 | 0 |
| 22-Sep-2022 | 210.00 | 210.00 | 200.00 | 202.00 | 291,800 | 0 |
| 21-Sep-2022 | 216.00 | 216.00 | 202.00 | 204.00 | 996,800 | 0 |
| 20-Sep-2022 | 220.00 | 220.00 | 206.00 | 208.00 | 409,900 | 0 |
| 19-Sep-2022 | 220.00 | 220.00 | 210.00 | 212.00 | 331,500 | 0 |
| 16-Sep-2022 | 220.00 | 220.00 | 212.00 | 212.00 | 391,400 | 0 |
| 15-Sep-2022 | 218.00 | 218.00 | 210.00 | 214.00 | 727,800 | 0 |
| 14-Sep-2022 | 214.00 | 218.00 | 210.00 | 216.00 | 591,600 | 0 |
| 13-Sep-2022 | 218.00 | 218.00 | 214.00 | 214.00 | 41,100 | 0 |
| 12-Sep-2022 | 218.00 | 218.00 | 214.00 | 216.00 | 225,100 | 0 |
| 09-Sep-2022 | 216.00 | 218.00 | 214.00 | 216.00 | 241,400 | 0 |
| 08-Sep-2022 | 220.00 | 220.00 | 212.00 | 218.00 | 467,800 | 0 |
| 07-Sep-2022 | 224.00 | 224.00 | 214.00 | 214.00 | 301,700 | 0 |
| 06-Sep-2022 | 222.00 | 222.00 | 214.00 | 216.00 | 455,700 | 0 |
| 05-Sep-2022 | 224.00 | 224.00 | 216.00 | 218.00 | 219,600 | 0 |
| 02-Sep-2022 | 224.00 | 224.00 | 216.00 | 216.00 | 1,101,000 | 0 |
| 01-Sep-2022 | 228.00 | 228.00 | 220.00 | 222.00 | 324,100 | 0 |
| 31-Aug-2022 | 228.00 | 228.00 | 220.00 | 222.00 | 169,600 | 0 |
| 30-Aug-2022 | 226.00 | 226.00 | 220.00 | 224.00 | 496,600 | 0 |
| 29-Aug-2022 | 222.00 | 224.00 | 216.00 | 224.00 | 623,600 | 0 |
| 26-Aug-2022 | 228.00 | 228.00 | 218.00 | 222.00 | 205,800 | 0 |
| 25-Aug-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 535,100 | 0 |
| 24-Aug-2022 | 230.00 | 230.00 | 222.00 | 222.00 | 181,800 | 0 |
| 23-Aug-2022 | 222.00 | 226.00 | 222.00 | 222.00 | 270,600 | 0 |
| 22-Aug-2022 | 226.00 | 226.00 | 222.00 | 224.00 | 342,100 | 0 |
| 19-Aug-2022 | 224.00 | 226.00 | 224.00 | 226.00 | 269,700 | 0 |
| 18-Aug-2022 | 224.00 | 226.00 | 222.00 | 224.00 | 194,600 | 0 |
| 16-Aug-2022 | 230.00 | 230.00 | 224.00 | 224.00 | 137,400 | 0 |
| 15-Aug-2022 | 234.00 | 234.00 | 222.00 | 226.00 | 598,800 | 0 |
| 12-Aug-2022 | 226.00 | 226.00 | 222.00 | 226.00 | 275,000 | 0 |
| 11-Aug-2022 | 228.00 | 228.00 | 224.00 | 226.00 | 310,800 | 0 |
| 10-Aug-2022 | 230.00 | 230.00 | 224.00 | 224.00 | 466,500 | 0 |
| 09-Aug-2022 | 228.00 | 228.00 | 224.00 | 226.00 | 431,700 | 0 |
| 08-Aug-2022 | 230.00 | 230.00 | 220.00 | 224.00 | 369,900 | 0 |
| 05-Aug-2022 | 226.00 | 228.00 | 220.00 | 226.00 | 424,500 | 0 |
| 04-Aug-2022 | 228.00 | 228.00 | 222.00 | 226.00 | 130,300 | 0 |
| 03-Aug-2022 | 228.00 | 228.00 | 222.00 | 226.00 | 261,700 | 0 |
| 02-Aug-2022 | 230.00 | 230.00 | 222.00 | 224.00 | 410,500 | 0 |
| 01-Aug-2022 | 238.00 | 238.00 | 226.00 | 226.00 | 294,200 | 0 |
| 29-Jul-2022 | 240.00 | 240.00 | 224.00 | 232.00 | 752,700 | 0 |
| 28-Jul-2022 | 240.00 | 240.00 | 228.00 | 230.00 | 213,200 | 0 |
| 27-Jul-2022 | 236.00 | 236.00 | 228.00 | 230.00 | 129,300 | 0 |
| 26-Jul-2022 | 240.00 | 240.00 | 228.00 | 232.00 | 229,600 | 0 |
| 25-Jul-2022 | 236.00 | 238.00 | 226.00 | 230.00 | 534,300 | 0 |
| 22-Jul-2022 | 232.00 | 232.00 | 224.00 | 226.00 | 276,100 | 0 |
| 21-Jul-2022 | 226.00 | 230.00 | 224.00 | 226.00 | 333,100 | 0 |
| 20-Jul-2022 | 236.00 | 236.00 | 222.00 | 226.00 | 334,100 | 0 |
| 19-Jul-2022 | 238.00 | 238.00 | 222.00 | 226.00 | 233,100 | 0 |
| 18-Jul-2022 | 236.00 | 236.00 | 222.00 | 228.00 | 160,100 | 0 |
| 15-Jul-2022 | 238.00 | 238.00 | 226.00 | 234.00 | 116,500 | 0 |
| 14-Jul-2022 | 238.00 | 238.00 | 230.00 | 232.00 | 46,100 | 0 |
| 13-Jul-2022 | 234.00 | 238.00 | 232.00 | 234.00 | 243,300 | 0 |
| 12-Jul-2022 | 240.00 | 240.00 | 232.00 | 234.00 | 207,000 | 0 |
| 11-Jul-2022 | 238.00 | 242.00 | 226.00 | 236.00 | 868,100 | 0 |
| 08-Jul-2022 | 238.00 | 238.00 | 224.00 | 228.00 | 191,200 | 0 |
| 07-Jul-2022 | 236.00 | 236.00 | 226.00 | 228.00 | 22,300 | 0 |
| 06-Jul-2022 | 238.00 | 238.00 | 224.00 | 226.00 | 330,000 | 0 |
| 05-Jul-2022 | 238.00 | 238.00 | 218.00 | 224.00 | 353,500 | 0 |
| 04-Jul-2022 | 244.00 | 244.00 | 220.00 | 226.00 | 250,000 | 0 |
| 01-Jul-2022 | 248.00 | 248.00 | 228.00 | 234.00 | 866,100 | 0 |
| 30-Jun-2022 | 256.00 | 256.00 | 236.00 | 236.00 | 596,900 | 0 |
| 29-Jun-2022 | 246.00 | 246.00 | 236.00 | 240.00 | 302,900 | 0 |
| 28-Jun-2022 | 264.00 | 264.00 | 236.00 | 238.00 | 2,440,100 | 0 |
| 27-Jun-2022 | 264.00 | 264.00 | 246.00 | 252.00 | 253,400 | 0 |
| 24-Jun-2022 | 248.00 | 250.00 | 244.00 | 250.00 | 137,100 | 0 |
| 23-Jun-2022 | 262.00 | 262.00 | 246.00 | 248.00 | 330,900 | 0 |
| 22-Jun-2022 | 264.00 | 264.00 | 250.00 | 250.00 | 380,000 | 0 |
| 21-Jun-2022 | 264.00 | 264.00 | 252.00 | 254.00 | 75,100 | 0 |
| 20-Jun-2022 | 260.00 | 260.00 | 248.00 | 254.00 | 90,000 | 0 |
| 17-Jun-2022 | 262.00 | 262.00 | 242.00 | 250.00 | 396,200 | 0 |
| 16-Jun-2022 | 260.00 | 260.00 | 252.00 | 252.00 | 266,400 | 0 |
| 15-Jun-2022 | 256.00 | 260.00 | 252.00 | 252.00 | 130,600 | 0 |
| 14-Jun-2022 | 256.00 | 262.00 | 248.00 | 256.00 | 306,000 | 0 |
| 13-Jun-2022 | 266.00 | 266.00 | 248.00 | 256.00 | 741,800 | 0 |
| 10-Jun-2022 | 266.00 | 266.00 | 260.00 | 264.00 | 302,300 | 0 |
| 09-Jun-2022 | 266.00 | 270.00 | 264.00 | 264.00 | 250,500 | 0 |
| 08-Jun-2022 | 268.00 | 268.00 | 262.00 | 266.00 | 678,000 | 0 |