| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 250.00 | 250.00 | 248.00 | 250.00 | 181,300 | 0 |
| 25-Oct-2022 | 252.00 | 256.00 | 248.00 | 250.00 | 119,200 | 0 |
| 24-Oct-2022 | 250.00 | 258.00 | 250.00 | 252.00 | 16,500 | 0 |
| 21-Oct-2022 | 248.00 | 264.00 | 248.00 | 250.00 | 184,200 | 0 |
| 20-Oct-2022 | 252.00 | 252.00 | 246.00 | 252.00 | 19,900 | 0 |
| 19-Oct-2022 | 250.00 | 256.00 | 248.00 | 250.00 | 58,100 | 0 |
| 18-Oct-2022 | 252.00 | 254.00 | 250.00 | 250.00 | 23,900 | 0 |
| 17-Oct-2022 | 258.00 | 258.00 | 252.00 | 252.00 | 47,800 | 0 |
| 14-Oct-2022 | 264.00 | 264.00 | 258.00 | 260.00 | 13,400 | 0 |
| 13-Oct-2022 | 258.00 | 266.00 | 256.00 | 258.00 | 156,000 | 0 |
| 12-Oct-2022 | 262.00 | 264.00 | 252.00 | 258.00 | 187,000 | 0 |
| 11-Oct-2022 | 270.00 | 272.00 | 258.00 | 262.00 | 98,100 | 0 |
| 10-Oct-2022 | 254.00 | 268.00 | 254.00 | 268.00 | 108,800 | 0 |
| 07-Oct-2022 | 256.00 | 260.00 | 254.00 | 254.00 | 1,500 | 0 |
| 06-Oct-2022 | 256.00 | 258.00 | 254.00 | 256.00 | 54,500 | 0 |
| 05-Oct-2022 | 252.00 | 260.00 | 252.00 | 256.00 | 54,100 | 0 |
| 04-Oct-2022 | 250.00 | 254.00 | 250.00 | 252.00 | 98,800 | 0 |
| 03-Oct-2022 | 252.00 | 256.00 | 250.00 | 250.00 | 188,000 | 0 |
| 30-Sep-2022 | 254.00 | 264.00 | 252.00 | 256.00 | 148,000 | 0 |
| 29-Sep-2022 | 252.00 | 268.00 | 250.00 | 258.00 | 321,900 | 0 |
| 28-Sep-2022 | 260.00 | 260.00 | 250.00 | 252.00 | 63,100 | 0 |
| 27-Sep-2022 | 254.00 | 262.00 | 252.00 | 260.00 | 140,800 | 0 |
| 26-Sep-2022 | 258.00 | 258.00 | 252.00 | 254.00 | 169,200 | 0 |
| 23-Sep-2022 | 258.00 | 266.00 | 254.00 | 258.00 | 438,700 | 0 |
| 22-Sep-2022 | 262.00 | 270.00 | 254.00 | 258.00 | 618,200 | 0 |
| 21-Sep-2022 | 266.00 | 272.00 | 256.00 | 262.00 | 357,600 | 0 |
| 20-Sep-2022 | 252.00 | 298.00 | 252.00 | 266.00 | 5,751,200 | 0 |
| 19-Sep-2022 | 256.00 | 320.00 | 240.00 | 252.00 | 9,070,000 | 0 |
| 16-Sep-2022 | 268.00 | 270.00 | 254.00 | 256.00 | 13,000 | 0 |
| 15-Sep-2022 | 256.00 | 272.00 | 254.00 | 254.00 | 126,600 | 0 |
| 14-Sep-2022 | 258.00 | 260.00 | 256.00 | 256.00 | 14,500 | 0 |
| 13-Sep-2022 | 254.00 | 258.00 | 254.00 | 258.00 | 23,700 | 0 |
| 12-Sep-2022 | 256.00 | 256.00 | 254.00 | 254.00 | 1,400 | 0 |
| 09-Sep-2022 | 262.00 | 262.00 | 256.00 | 256.00 | 59,900 | 0 |
| 08-Sep-2022 | 258.00 | 262.00 | 256.00 | 262.00 | 51,300 | 0 |
| 07-Sep-2022 | 260.00 | 260.00 | 258.00 | 258.00 | 54,500 | 0 |
| 06-Sep-2022 | 256.00 | 260.00 | 256.00 | 260.00 | 12,700 | 0 |
| 05-Sep-2022 | 258.00 | 262.00 | 258.00 | 262.00 | 32,900 | 0 |
| 02-Sep-2022 | 260.00 | 262.00 | 256.00 | 258.00 | 4,900 | 0 |
| 01-Sep-2022 | 262.00 | 262.00 | 254.00 | 258.00 | 242,400 | 0 |
| 31-Aug-2022 | 256.00 | 260.00 | 254.00 | 260.00 | 237,100 | 0 |
| 30-Aug-2022 | 252.00 | 258.00 | 252.00 | 256.00 | 27,200 | 0 |
| 29-Aug-2022 | 258.00 | 258.00 | 252.00 | 256.00 | 123,200 | 0 |
| 26-Aug-2022 | 258.00 | 258.00 | 254.00 | 258.00 | 36,700 | 0 |
| 25-Aug-2022 | 252.00 | 268.00 | 250.00 | 258.00 | 370,200 | 0 |
| 24-Aug-2022 | 256.00 | 260.00 | 256.00 | 256.00 | 13,800 | 0 |
| 23-Aug-2022 | 256.00 | 258.00 | 256.00 | 258.00 | 19,000 | 0 |
| 22-Aug-2022 | 258.00 | 260.00 | 254.00 | 256.00 | 149,500 | 0 |
| 19-Aug-2022 | 256.00 | 258.00 | 250.00 | 258.00 | 66,600 | 0 |
| 18-Aug-2022 | 246.00 | 256.00 | 246.00 | 254.00 | 309,000 | 0 |
| 16-Aug-2022 | 250.00 | 256.00 | 246.00 | 246.00 | 57,300 | 0 |
| 15-Aug-2022 | 252.00 | 260.00 | 250.00 | 250.00 | 334,700 | 0 |
| 12-Aug-2022 | 252.00 | 256.00 | 250.00 | 252.00 | 47,100 | 0 |
| 11-Aug-2022 | 252.00 | 260.00 | 250.00 | 256.00 | 58,100 | 0 |
| 10-Aug-2022 | 258.00 | 258.00 | 244.00 | 252.00 | 73,400 | 0 |
| 09-Aug-2022 | 256.00 | 260.00 | 252.00 | 260.00 | 79,000 | 0 |
| 08-Aug-2022 | 274.00 | 276.00 | 258.00 | 258.00 | 541,500 | 0 |
| 05-Aug-2022 | 238.00 | 286.00 | 234.00 | 276.00 | 323,900 | 0 |
| 04-Aug-2022 | 238.00 | 238.00 | 238.00 | 238.00 | 14,700 | 0 |
| 03-Aug-2022 | 238.00 | 248.00 | 236.00 | 238.00 | 52,800 | 0 |
| 02-Aug-2022 | 238.00 | 238.00 | 230.00 | 238.00 | 9,800 | 0 |
| 01-Aug-2022 | 242.00 | 242.00 | 234.00 | 238.00 | 86,100 | 0 |
| 29-Jul-2022 | 238.00 | 242.00 | 234.00 | 234.00 | 63,900 | 0 |
| 28-Jul-2022 | 230.00 | 240.00 | 230.00 | 232.00 | 55,600 | 0 |
| 27-Jul-2022 | 244.00 | 246.00 | 224.00 | 230.00 | 1,200,500 | 0 |
| 26-Jul-2022 | 260.00 | 268.00 | 240.00 | 240.00 | 814,500 | 0 |
| 25-Jul-2022 | 258.00 | 262.00 | 254.00 | 258.00 | 56,300 | 0 |
| 22-Jul-2022 | 260.00 | 260.00 | 254.00 | 258.00 | 10,300 | 0 |
| 21-Jul-2022 | 252.00 | 260.00 | 250.00 | 260.00 | 39,900 | 0 |
| 20-Jul-2022 | 256.00 | 260.00 | 252.00 | 258.00 | 53,000 | 0 |
| 19-Jul-2022 | 254.00 | 258.00 | 248.00 | 250.00 | 40,100 | 0 |
| 18-Jul-2022 | 254.00 | 254.00 | 244.00 | 254.00 | 30,200 | 0 |
| 15-Jul-2022 | 262.00 | 262.00 | 242.00 | 254.00 | 35,300 | 0 |
| 14-Jul-2022 | 252.00 | 254.00 | 244.00 | 244.00 | 25,600 | 0 |
| 13-Jul-2022 | 252.00 | 268.00 | 244.00 | 254.00 | 6,500 | 0 |
| 12-Jul-2022 | 246.00 | 256.00 | 246.00 | 252.00 | 37,400 | 0 |
| 11-Jul-2022 | 250.00 | 250.00 | 242.00 | 246.00 | 7,400 | 0 |
| 08-Jul-2022 | 254.00 | 256.00 | 250.00 | 250.00 | 28,700 | 0 |
| 07-Jul-2022 | 260.00 | 264.00 | 250.00 | 254.00 | 15,300 | 0 |
| 06-Jul-2022 | 252.00 | 266.00 | 250.00 | 260.00 | 24,500 | 0 |
| 05-Jul-2022 | 238.00 | 268.00 | 236.00 | 258.00 | 163,200 | 0 |
| 04-Jul-2022 | 230.00 | 240.00 | 226.00 | 238.00 | 65,600 | 0 |
| 01-Jul-2022 | 236.00 | 244.00 | 230.00 | 230.00 | 146,900 | 0 |
| 30-Jun-2022 | 236.00 | 244.00 | 230.00 | 236.00 | 62,100 | 0 |
| 29-Jun-2022 | 246.00 | 246.00 | 228.00 | 234.00 | 850,800 | 0 |
| 28-Jun-2022 | 264.00 | 264.00 | 244.00 | 244.00 | 985,500 | 0 |
| 27-Jun-2022 | 290.00 | 290.00 | 262.00 | 262.00 | 510,700 | 0 |
| 24-Jun-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 6,700 | 0 |
| 23-Jun-2022 | 270.00 | 280.00 | 270.00 | 280.00 | 195,900 | 0 |
| 22-Jun-2022 | 270.00 | 298.00 | 270.00 | 270.00 | 547,700 | 0 |
| 21-Jun-2022 | 294.00 | 294.00 | 282.00 | 290.00 | 15,400 | 0 |
| 20-Jun-2022 | 306.00 | 306.00 | 294.00 | 294.00 | 19,200 | 0 |
| 17-Jun-2022 | 304.00 | 304.00 | 294.00 | 294.00 | 6,400 | 0 |
| 16-Jun-2022 | 290.00 | 346.00 | 286.00 | 304.00 | 102,300 | 0 |
| 15-Jun-2022 | 298.00 | 298.00 | 290.00 | 290.00 | 4,600 | 0 |
| 14-Jun-2022 | 300.00 | 300.00 | 298.00 | 298.00 | 2,200 | 0 |
| 13-Jun-2022 | 302.00 | 308.00 | 296.00 | 296.00 | 88,900 | 0 |
| 10-Jun-2022 | 308.00 | 310.00 | 300.00 | 308.00 | 23,900 | 0 |
| 09-Jun-2022 | 304.00 | 312.00 | 296.00 | 310.00 | 186,700 | 0 |
| 08-Jun-2022 | 306.00 | 310.00 | 304.00 | 306.00 | 34,700 | 0 |