| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 163.00 | 163.00 | 155.00 | 156.00 | 2,116,100 | 0 |
| 25-Oct-2022 | 150.00 | 180.00 | 150.00 | 156.00 | 20,104,600 | 0 |
| 24-Oct-2022 | 160.00 | 164.00 | 156.00 | 157.00 | 1,979,600 | 0 |
| 21-Oct-2022 | 162.00 | 162.00 | 155.00 | 157.00 | 2,080,800 | 0 |
| 20-Oct-2022 | 151.00 | 158.00 | 147.00 | 156.00 | 367,100 | 0 |
| 19-Oct-2022 | 150.00 | 160.00 | 150.00 | 157.00 | 388,700 | 0 |
| 18-Oct-2022 | 170.00 | 170.00 | 157.00 | 157.00 | 653,500 | 0 |
| 17-Oct-2022 | 185.00 | 185.00 | 165.00 | 168.00 | 1,402,600 | 0 |
| 14-Oct-2022 | 186.00 | 186.00 | 177.00 | 177.00 | 603,400 | 0 |
| 13-Oct-2022 | 187.00 | 187.00 | 178.00 | 181.00 | 301,900 | 0 |
| 12-Oct-2022 | 189.00 | 189.00 | 179.00 | 183.00 | 1,070,400 | 0 |
| 11-Oct-2022 | 191.00 | 191.00 | 181.00 | 183.00 | 381,600 | 0 |
| 10-Oct-2022 | 195.00 | 195.00 | 177.00 | 182.00 | 1,392,300 | 0 |
| 07-Oct-2022 | 188.00 | 188.00 | 180.00 | 186.00 | 1,656,700 | 0 |
| 06-Oct-2022 | 180.00 | 197.00 | 178.00 | 181.00 | 8,566,800 | 0 |
| 05-Oct-2022 | 178.00 | 181.00 | 176.00 | 178.00 | 471,300 | 0 |
| 04-Oct-2022 | 183.00 | 183.00 | 173.00 | 177.00 | 339,100 | 0 |
| 03-Oct-2022 | 193.00 | 193.00 | 178.00 | 178.00 | 2,184,400 | 0 |
| 30-Sep-2022 | 200.00 | 200.00 | 181.00 | 191.00 | 889,800 | 0 |
| 29-Sep-2022 | 200.00 | 200.00 | 192.00 | 192.00 | 429,900 | 0 |
| 28-Sep-2022 | 196.00 | 199.00 | 191.00 | 195.00 | 1,634,200 | 0 |
| 27-Sep-2022 | 197.00 | 197.00 | 190.00 | 193.00 | 1,409,100 | 0 |
| 26-Sep-2022 | 197.00 | 197.00 | 190.00 | 193.00 | 589,300 | 0 |
| 23-Sep-2022 | 198.00 | 198.00 | 192.00 | 195.00 | 943,600 | 0 |
| 22-Sep-2022 | 198.00 | 198.00 | 193.00 | 194.00 | 596,300 | 0 |
| 21-Sep-2022 | 199.00 | 199.00 | 193.00 | 194.00 | 480,800 | 0 |
| 20-Sep-2022 | 200.00 | 200.00 | 194.00 | 195.00 | 835,100 | 0 |
| 19-Sep-2022 | 204.00 | 204.00 | 194.00 | 194.00 | 824,000 | 0 |
| 16-Sep-2022 | 202.00 | 202.00 | 197.00 | 200.00 | 605,000 | 0 |
| 15-Sep-2022 | 204.00 | 204.00 | 200.00 | 200.00 | 1,193,600 | 0 |
| 14-Sep-2022 | 204.00 | 204.00 | 202.00 | 204.00 | 255,100 | 0 |
| 13-Sep-2022 | 206.00 | 206.00 | 202.00 | 204.00 | 497,700 | 0 |
| 12-Sep-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 460,700 | 0 |
| 09-Sep-2022 | 206.00 | 206.00 | 202.00 | 204.00 | 1,009,200 | 0 |
| 08-Sep-2022 | 214.00 | 214.00 | 200.00 | 204.00 | 2,329,600 | 0 |
| 07-Sep-2022 | 202.00 | 212.00 | 200.00 | 204.00 | 6,822,300 | 0 |
| 06-Sep-2022 | 204.00 | 206.00 | 202.00 | 202.00 | 577,700 | 0 |
| 05-Sep-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 702,400 | 0 |
| 02-Sep-2022 | 210.00 | 210.00 | 204.00 | 206.00 | 895,200 | 0 |
| 01-Sep-2022 | 220.00 | 220.00 | 206.00 | 208.00 | 4,489,600 | 0 |
| 31-Aug-2022 | 204.00 | 208.00 | 202.00 | 208.00 | 1,628,800 | 0 |
| 30-Aug-2022 | 212.00 | 212.00 | 202.00 | 204.00 | 356,000 | 0 |
| 29-Aug-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 625,700 | 0 |
| 26-Aug-2022 | 206.00 | 208.00 | 202.00 | 206.00 | 206,700 | 0 |
| 25-Aug-2022 | 204.00 | 206.00 | 202.00 | 206.00 | 455,300 | 0 |
| 24-Aug-2022 | 212.00 | 212.00 | 202.00 | 204.00 | 713,300 | 0 |
| 23-Aug-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 291,400 | 0 |
| 22-Aug-2022 | 208.00 | 208.00 | 204.00 | 204.00 | 4,340,000 | 0 |
| 19-Aug-2022 | 212.00 | 212.00 | 206.00 | 208.00 | 365,200 | 0 |
| 18-Aug-2022 | 214.00 | 214.00 | 206.00 | 210.00 | 595,800 | 0 |
| 16-Aug-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 127,500 | 0 |
| 15-Aug-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 185,500 | 0 |
| 12-Aug-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 888,600 | 0 |
| 11-Aug-2022 | 208.00 | 208.00 | 202.00 | 206.00 | 1,431,100 | 0 |
| 10-Aug-2022 | 208.00 | 208.00 | 204.00 | 208.00 | 143,000 | 0 |
| 09-Aug-2022 | 212.00 | 212.00 | 204.00 | 208.00 | 857,200 | 0 |
| 08-Aug-2022 | 210.00 | 210.00 | 204.00 | 208.00 | 520,300 | 0 |
| 05-Aug-2022 | 216.00 | 216.00 | 204.00 | 208.00 | 861,900 | 0 |
| 04-Aug-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 595,400 | 0 |
| 03-Aug-2022 | 212.00 | 212.00 | 204.00 | 204.00 | 360,400 | 0 |
| 02-Aug-2022 | 210.00 | 210.00 | 204.00 | 208.00 | 424,000 | 0 |
| 01-Aug-2022 | 210.00 | 210.00 | 204.00 | 206.00 | 488,100 | 0 |
| 29-Jul-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 588,000 | 0 |
| 28-Jul-2022 | 212.00 | 212.00 | 206.00 | 210.00 | 227,200 | 0 |
| 27-Jul-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 563,400 | 0 |
| 26-Jul-2022 | 208.00 | 212.00 | 206.00 | 208.00 | 1,212,100 | 0 |
| 25-Jul-2022 | 220.00 | 220.00 | 206.00 | 208.00 | 565,000 | 0 |
| 22-Jul-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 1,185,800 | 0 |
| 21-Jul-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 926,500 | 0 |
| 20-Jul-2022 | 208.00 | 210.00 | 206.00 | 210.00 | 458,400 | 0 |
| 19-Jul-2022 | 212.00 | 212.00 | 200.00 | 208.00 | 879,700 | 0 |
| 18-Jul-2022 | 208.00 | 208.00 | 204.00 | 208.00 | 583,700 | 0 |
| 15-Jul-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 323,500 | 0 |
| 14-Jul-2022 | 210.00 | 210.00 | 204.00 | 208.00 | 1,254,100 | 0 |
| 13-Jul-2022 | 222.00 | 222.00 | 208.00 | 208.00 | 1,308,700 | 0 |
| 12-Jul-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 534,100 | 0 |
| 11-Jul-2022 | 216.00 | 216.00 | 208.00 | 208.00 | 578,800 | 0 |
| 08-Jul-2022 | 220.00 | 220.00 | 208.00 | 210.00 | 799,600 | 0 |
| 07-Jul-2022 | 216.00 | 216.00 | 204.00 | 212.00 | 2,465,400 | 0 |
| 06-Jul-2022 | 222.00 | 222.00 | 204.00 | 208.00 | 764,500 | 0 |
| 05-Jul-2022 | 218.00 | 218.00 | 210.00 | 212.00 | 2,016,100 | 0 |
| 04-Jul-2022 | 224.00 | 224.00 | 210.00 | 214.00 | 1,586,300 | 0 |
| 01-Jul-2022 | 222.00 | 228.00 | 214.00 | 216.00 | 3,674,900 | 0 |
| 30-Jun-2022 | 226.00 | 226.00 | 212.00 | 216.00 | 1,275,800 | 0 |
| 29-Jun-2022 | 222.00 | 222.00 | 216.00 | 216.00 | 801,300 | 0 |
| 28-Jun-2022 | 226.00 | 228.00 | 218.00 | 218.00 | 5,934,900 | 0 |
| 27-Jun-2022 | 224.00 | 230.00 | 218.00 | 222.00 | 4,484,700 | 0 |
| 24-Jun-2022 | 220.00 | 232.00 | 214.00 | 226.00 | 4,293,600 | 0 |
| 23-Jun-2022 | 224.00 | 224.00 | 214.00 | 220.00 | 1,775,600 | 0 |
| 22-Jun-2022 | 220.00 | 222.00 | 218.00 | 220.00 | 626,400 | 0 |
| 21-Jun-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 922,600 | 0 |
| 20-Jun-2022 | 226.00 | 226.00 | 216.00 | 218.00 | 1,960,200 | 0 |
| 17-Jun-2022 | 232.00 | 232.00 | 218.00 | 218.00 | 1,143,100 | 0 |
| 16-Jun-2022 | 230.00 | 230.00 | 216.00 | 224.00 | 922,100 | 0 |
| 15-Jun-2022 | 232.00 | 232.00 | 218.00 | 222.00 | 750,200 | 0 |
| 14-Jun-2022 | 230.00 | 234.00 | 218.00 | 222.00 | 1,205,100 | 0 |
| 13-Jun-2022 | 232.00 | 232.00 | 218.00 | 224.00 | 801,600 | 0 |
| 10-Jun-2022 | 236.00 | 236.00 | 220.00 | 224.00 | 694,800 | 0 |
| 09-Jun-2022 | 236.00 | 236.00 | 224.00 | 226.00 | 778,000 | 0 |
| 08-Jun-2022 | 234.00 | 234.00 | 218.00 | 226.00 | 1,727,900 | 0 |