| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 550.00 | 550.00 | 545.00 | 550.00 | 39,500 | 0 |
| 25-Oct-2022 | 545.00 | 550.00 | 540.00 | 550.00 | 879,400 | 0 |
| 24-Oct-2022 | 550.00 | 550.00 | 545.00 | 545.00 | 209,900 | 0 |
| 21-Oct-2022 | 550.00 | 565.00 | 540.00 | 550.00 | 826,000 | 0 |
| 20-Oct-2022 | 550.00 | 550.00 | 545.00 | 550.00 | 470,700 | 0 |
| 19-Oct-2022 | 550.00 | 560.00 | 545.00 | 550.00 | 1,378,500 | 0 |
| 18-Oct-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 438,600 | 0 |
| 17-Oct-2022 | 545.00 | 550.00 | 545.00 | 550.00 | 993,200 | 0 |
| 14-Oct-2022 | 550.00 | 550.00 | 545.00 | 550.00 | 570,500 | 0 |
| 13-Oct-2022 | 555.00 | 565.00 | 545.00 | 550.00 | 2,559,000 | 0 |
| 12-Oct-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 733,200 | 0 |
| 11-Oct-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 739,600 | 0 |
| 10-Oct-2022 | 570.00 | 570.00 | 555.00 | 565.00 | 737,600 | 0 |
| 07-Oct-2022 | 570.00 | 570.00 | 560.00 | 570.00 | 717,400 | 0 |
| 06-Oct-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 293,500 | 0 |
| 05-Oct-2022 | 560.00 | 565.00 | 550.00 | 565.00 | 503,800 | 0 |
| 04-Oct-2022 | 555.00 | 555.00 | 545.00 | 555.00 | 274,300 | 0 |
| 03-Oct-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 430,300 | 0 |
| 30-Sep-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 451,900 | 0 |
| 29-Sep-2022 | 545.00 | 560.00 | 545.00 | 545.00 | 902,300 | 0 |
| 28-Sep-2022 | 560.00 | 565.00 | 540.00 | 560.00 | 606,700 | 0 |
| 27-Sep-2022 | 545.00 | 560.00 | 545.00 | 560.00 | 414,600 | 0 |
| 26-Sep-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 1,113,800 | 0 |
| 23-Sep-2022 | 550.00 | 560.00 | 540.00 | 550.00 | 252,500 | 0 |
| 22-Sep-2022 | 555.00 | 565.00 | 545.00 | 550.00 | 676,400 | 0 |
| 21-Sep-2022 | 590.00 | 595.00 | 550.00 | 555.00 | 2,965,400 | 0 |
| 20-Sep-2022 | 525.00 | 600.00 | 525.00 | 590.00 | 5,165,800 | 0 |
| 19-Sep-2022 | 535.00 | 535.00 | 520.00 | 525.00 | 535,500 | 0 |
| 16-Sep-2022 | 525.00 | 530.00 | 520.00 | 525.00 | 1,701,100 | 0 |
| 15-Sep-2022 | 530.00 | 535.00 | 525.00 | 525.00 | 223,700 | 0 |
| 14-Sep-2022 | 535.00 | 535.00 | 515.00 | 535.00 | 255,600 | 0 |
| 13-Sep-2022 | 525.00 | 540.00 | 515.00 | 535.00 | 1,958,800 | 0 |
| 12-Sep-2022 | 505.00 | 520.00 | 505.00 | 520.00 | 1,506,900 | 0 |
| 09-Sep-2022 | 505.00 | 510.00 | 505.00 | 505.00 | 278,400 | 0 |
| 08-Sep-2022 | 510.00 | 510.00 | 498.00 | 505.00 | 1,794,000 | 0 |
| 07-Sep-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 239,500 | 0 |
| 06-Sep-2022 | 520.00 | 520.00 | 505.00 | 515.00 | 1,317,900 | 0 |
| 05-Sep-2022 | 510.00 | 525.00 | 510.00 | 520.00 | 608,000 | 0 |
| 02-Sep-2022 | 515.00 | 525.00 | 510.00 | 520.00 | 542,300 | 0 |
| 01-Sep-2022 | 510.00 | 530.00 | 510.00 | 515.00 | 534,200 | 0 |
| 31-Aug-2022 | 515.00 | 520.00 | 500.00 | 515.00 | 881,400 | 0 |
| 30-Aug-2022 | 530.00 | 530.00 | 494.00 | 520.00 | 4,514,200 | 0 |
| 29-Aug-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 1,141,600 | 0 |
| 26-Aug-2022 | 540.00 | 545.00 | 535.00 | 540.00 | 157,900 | 0 |
| 25-Aug-2022 | 540.00 | 545.00 | 535.00 | 540.00 | 191,400 | 0 |
| 24-Aug-2022 | 540.00 | 545.00 | 535.00 | 545.00 | 76,300 | 0 |
| 23-Aug-2022 | 550.00 | 550.00 | 530.00 | 545.00 | 387,300 | 0 |
| 22-Aug-2022 | 545.00 | 550.00 | 540.00 | 550.00 | 134,500 | 0 |
| 19-Aug-2022 | 540.00 | 545.00 | 540.00 | 545.00 | 1,098,600 | 0 |
| 18-Aug-2022 | 545.00 | 545.00 | 535.00 | 540.00 | 903,100 | 0 |
| 16-Aug-2022 | 540.00 | 545.00 | 535.00 | 540.00 | 595,000 | 0 |
| 15-Aug-2022 | 545.00 | 550.00 | 540.00 | 540.00 | 736,500 | 0 |
| 12-Aug-2022 | 535.00 | 550.00 | 530.00 | 540.00 | 740,400 | 0 |
| 11-Aug-2022 | 540.00 | 540.00 | 535.00 | 535.00 | 947,200 | 0 |
| 10-Aug-2022 | 530.00 | 540.00 | 530.00 | 535.00 | 529,000 | 0 |
| 09-Aug-2022 | 525.00 | 545.00 | 525.00 | 530.00 | 1,371,700 | 0 |
| 08-Aug-2022 | 530.00 | 535.00 | 520.00 | 525.00 | 667,300 | 0 |
| 05-Aug-2022 | 530.00 | 535.00 | 525.00 | 530.00 | 395,000 | 0 |
| 04-Aug-2022 | 520.00 | 530.00 | 515.00 | 525.00 | 399,100 | 0 |
| 03-Aug-2022 | 520.00 | 525.00 | 515.00 | 520.00 | 903,500 | 0 |
| 02-Aug-2022 | 520.00 | 525.00 | 510.00 | 520.00 | 1,151,900 | 0 |
| 01-Aug-2022 | 515.00 | 520.00 | 510.00 | 520.00 | 2,245,600 | 0 |
| 29-Jul-2022 | 540.00 | 540.00 | 505.00 | 510.00 | 12,113,200 | 0 |
| 28-Jul-2022 | 555.00 | 555.00 | 520.00 | 540.00 | 8,695,800 | 0 |
| 27-Jul-2022 | 555.00 | 570.00 | 530.00 | 555.00 | 913,100 | 0 |
| 26-Jul-2022 | 545.00 | 560.00 | 540.00 | 555.00 | 1,804,000 | 0 |
| 25-Jul-2022 | 535.00 | 540.00 | 530.00 | 540.00 | 960,800 | 0 |
| 22-Jul-2022 | 520.00 | 535.00 | 520.00 | 530.00 | 3,740,000 | 0 |
| 21-Jul-2022 | 530.00 | 530.00 | 510.00 | 520.00 | 3,295,500 | 0 |
| 20-Jul-2022 | 550.00 | 550.00 | 510.00 | 515.00 | 12,250,400 | 0 |
| 19-Jul-2022 | 540.00 | 545.00 | 515.00 | 540.00 | 4,885,700 | 0 |
| 18-Jul-2022 | 540.00 | 550.00 | 520.00 | 540.00 | 6,920,300 | 0 |
| 15-Jul-2022 | 545.00 | 545.00 | 540.00 | 540.00 | 260,000 | 0 |
| 14-Jul-2022 | 545.00 | 545.00 | 540.00 | 545.00 | 843,900 | 0 |
| 13-Jul-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 1,513,100 | 0 |
| 12-Jul-2022 | 560.00 | 560.00 | 540.00 | 545.00 | 1,220,700 | 0 |
| 11-Jul-2022 | 560.00 | 560.00 | 550.00 | 550.00 | 777,700 | 0 |
| 08-Jul-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 425,100 | 0 |
| 07-Jul-2022 | 560.00 | 560.00 | 550.00 | 550.00 | 904,500 | 0 |
| 06-Jul-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 508,200 | 0 |
| 05-Jul-2022 | 555.00 | 560.00 | 555.00 | 555.00 | 545,800 | 0 |
| 04-Jul-2022 | 565.00 | 575.00 | 550.00 | 555.00 | 586,400 | 0 |
| 01-Jul-2022 | 570.00 | 580.00 | 560.00 | 565.00 | 892,600 | 0 |
| 30-Jun-2022 | 585.00 | 585.00 | 570.00 | 570.00 | 329,000 | 0 |
| 29-Jun-2022 | 575.00 | 585.00 | 570.00 | 585.00 | 486,500 | 0 |
| 28-Jun-2022 | 575.00 | 585.00 | 565.00 | 575.00 | 263,800 | 0 |
| 27-Jun-2022 | 585.00 | 595.00 | 570.00 | 575.00 | 1,260,800 | 0 |
| 24-Jun-2022 | 570.00 | 585.00 | 570.00 | 580.00 | 220,100 | 0 |
| 23-Jun-2022 | 585.00 | 585.00 | 570.00 | 580.00 | 123,800 | 0 |
| 22-Jun-2022 | 570.00 | 580.00 | 565.00 | 580.00 | 165,100 | 0 |
| 21-Jun-2022 | 590.00 | 590.00 | 560.00 | 570.00 | 2,045,400 | 0 |
| 20-Jun-2022 | 595.00 | 595.00 | 585.00 | 590.00 | 1,182,600 | 0 |
| 17-Jun-2022 | 595.00 | 595.00 | 585.00 | 595.00 | 1,251,800 | 0 |
| 16-Jun-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 437,600 | 0 |
| 15-Jun-2022 | 605.00 | 605.00 | 595.00 | 595.00 | 401,900 | 0 |
| 14-Jun-2022 | 615.00 | 615.00 | 585.00 | 600.00 | 1,400,800 | 0 |
| 13-Jun-2022 | 610.00 | 615.00 | 600.00 | 615.00 | 708,400 | 0 |
| 10-Jun-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 94,100 | 0 |
| 09-Jun-2022 | 620.00 | 625.00 | 605.00 | 615.00 | 621,100 | 0 |
| 08-Jun-2022 | 620.00 | 635.00 | 620.00 | 620.00 | 338,900 | 0 |