| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 186.00 | 188.00 | 180.00 | 185.00 | 29,400 | 0 |
| 25-Oct-2022 | 180.00 | 189.00 | 180.00 | 184.00 | 291,000 | 0 |
| 24-Oct-2022 | 181.00 | 183.00 | 174.00 | 180.00 | 6,383,600 | 0 |
| 21-Oct-2022 | 180.00 | 183.00 | 175.00 | 181.00 | 76,100 | 0 |
| 20-Oct-2022 | 186.00 | 186.00 | 179.00 | 183.00 | 10,700 | 0 |
| 19-Oct-2022 | 181.00 | 183.00 | 179.00 | 181.00 | 25,500 | 0 |
| 18-Oct-2022 | 183.00 | 184.00 | 175.00 | 181.00 | 71,600 | 0 |
| 17-Oct-2022 | 180.00 | 182.00 | 172.00 | 179.00 | 250,500 | 0 |
| 14-Oct-2022 | 180.00 | 184.00 | 180.00 | 184.00 | 17,700 | 0 |
| 13-Oct-2022 | 184.00 | 184.00 | 182.00 | 184.00 | 23,700 | 0 |
| 12-Oct-2022 | 181.00 | 185.00 | 181.00 | 185.00 | 11,500 | 0 |
| 11-Oct-2022 | 185.00 | 187.00 | 179.00 | 185.00 | 116,700 | 0 |
| 10-Oct-2022 | 186.00 | 186.00 | 179.00 | 185.00 | 82,400 | 0 |
| 07-Oct-2022 | 189.00 | 189.00 | 182.00 | 186.00 | 51,800 | 0 |
| 06-Oct-2022 | 195.00 | 195.00 | 183.00 | 187.00 | 36,900 | 0 |
| 05-Oct-2022 | 192.00 | 192.00 | 185.00 | 189.00 | 34,900 | 0 |
| 04-Oct-2022 | 182.00 | 188.00 | 182.00 | 188.00 | 69,500 | 0 |
| 03-Oct-2022 | 185.00 | 185.00 | 182.00 | 182.00 | 37,700 | 0 |
| 30-Sep-2022 | 184.00 | 187.00 | 173.00 | 185.00 | 515,400 | 0 |
| 29-Sep-2022 | 184.00 | 187.00 | 179.00 | 184.00 | 131,500 | 0 |
| 28-Sep-2022 | 182.00 | 183.00 | 180.00 | 182.00 | 24,000 | 0 |
| 27-Sep-2022 | 180.00 | 186.00 | 177.00 | 183.00 | 104,800 | 0 |
| 26-Sep-2022 | 186.00 | 188.00 | 180.00 | 180.00 | 93,500 | 0 |
| 23-Sep-2022 | 189.00 | 189.00 | 184.00 | 186.00 | 209,800 | 0 |
| 22-Sep-2022 | 182.00 | 187.00 | 179.00 | 186.00 | 79,500 | 0 |
| 21-Sep-2022 | 181.00 | 186.00 | 179.00 | 182.00 | 131,300 | 0 |
| 20-Sep-2022 | 184.00 | 188.00 | 182.00 | 182.00 | 270,500 | 0 |
| 19-Sep-2022 | 192.00 | 192.00 | 184.00 | 184.00 | 216,000 | 0 |
| 16-Sep-2022 | 195.00 | 196.00 | 188.00 | 192.00 | 279,300 | 0 |
| 15-Sep-2022 | 190.00 | 195.00 | 188.00 | 194.00 | 260,600 | 0 |
| 14-Sep-2022 | 189.00 | 196.00 | 184.00 | 190.00 | 352,300 | 0 |
| 13-Sep-2022 | 182.00 | 189.00 | 179.00 | 189.00 | 292,000 | 0 |
| 12-Sep-2022 | 187.00 | 189.00 | 180.00 | 181.00 | 580,400 | 0 |
| 09-Sep-2022 | 185.00 | 198.00 | 181.00 | 187.00 | 790,800 | 0 |
| 08-Sep-2022 | 177.00 | 185.00 | 172.00 | 185.00 | 1,453,800 | 0 |
| 07-Sep-2022 | 190.00 | 190.00 | 177.00 | 177.00 | 4,011,600 | 0 |
| 06-Sep-2022 | 175.00 | 210.00 | 169.00 | 190.00 | 3,346,300 | 0 |
| 05-Sep-2022 | 164.00 | 180.00 | 164.00 | 175.00 | 473,500 | 0 |
| 02-Sep-2022 | 171.00 | 172.00 | 164.00 | 165.00 | 495,300 | 0 |
| 01-Sep-2022 | 183.00 | 183.00 | 171.00 | 172.00 | 3,211,900 | 0 |
| 31-Aug-2022 | 184.00 | 184.00 | 180.00 | 183.00 | 393,300 | 0 |
| 30-Aug-2022 | 190.00 | 190.00 | 184.00 | 184.00 | 686,400 | 0 |
| 29-Aug-2022 | 189.00 | 190.00 | 184.00 | 190.00 | 563,100 | 0 |
| 26-Aug-2022 | 188.00 | 189.00 | 184.00 | 189.00 | 272,500 | 0 |
| 25-Aug-2022 | 190.00 | 193.00 | 185.00 | 188.00 | 388,400 | 0 |
| 24-Aug-2022 | 196.00 | 197.00 | 190.00 | 190.00 | 1,061,700 | 0 |
| 23-Aug-2022 | 198.00 | 208.00 | 195.00 | 196.00 | 793,700 | 0 |
| 22-Aug-2022 | 199.00 | 199.00 | 196.00 | 198.00 | 150,900 | 0 |
| 19-Aug-2022 | 200.00 | 204.00 | 198.00 | 199.00 | 687,100 | 0 |
| 18-Aug-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 542,500 | 0 |
| 16-Aug-2022 | 200.00 | 210.00 | 199.00 | 200.00 | 1,345,200 | 0 |
| 15-Aug-2022 | 206.00 | 228.00 | 199.00 | 200.00 | 1,537,300 | 0 |
| 12-Aug-2022 | 204.00 | 210.00 | 200.00 | 206.00 | 149,400 | 0 |
| 11-Aug-2022 | 200.00 | 220.00 | 199.00 | 200.00 | 1,434,300 | 0 |
| 10-Aug-2022 | 196.00 | 206.00 | 195.00 | 200.00 | 165,800 | 0 |
| 09-Aug-2022 | 193.00 | 200.00 | 193.00 | 196.00 | 134,300 | 0 |
| 08-Aug-2022 | 194.00 | 200.00 | 193.00 | 194.00 | 467,400 | 0 |
| 05-Aug-2022 | 196.00 | 199.00 | 193.00 | 194.00 | 370,400 | 0 |
| 04-Aug-2022 | 202.00 | 202.00 | 196.00 | 196.00 | 1,611,500 | 0 |
| 03-Aug-2022 | 202.00 | 204.00 | 199.00 | 202.00 | 432,200 | 0 |
| 02-Aug-2022 | 204.00 | 204.00 | 199.00 | 202.00 | 400,300 | 0 |
| 01-Aug-2022 | 208.00 | 208.00 | 199.00 | 204.00 | 404,600 | 0 |
| 29-Jul-2022 | 204.00 | 208.00 | 202.00 | 206.00 | 486,200 | 0 |
| 28-Jul-2022 | 214.00 | 214.00 | 202.00 | 204.00 | 623,000 | 0 |
| 27-Jul-2022 | 210.00 | 214.00 | 204.00 | 214.00 | 305,500 | 0 |
| 26-Jul-2022 | 210.00 | 210.00 | 204.00 | 210.00 | 282,000 | 0 |
| 25-Jul-2022 | 206.00 | 218.00 | 204.00 | 204.00 | 530,100 | 0 |
| 22-Jul-2022 | 204.00 | 214.00 | 204.00 | 206.00 | 686,800 | 0 |
| 21-Jul-2022 | 212.00 | 212.00 | 200.00 | 204.00 | 4,264,600 | 0 |
| 20-Jul-2022 | 218.00 | 218.00 | 208.00 | 208.00 | 5,594,900 | 0 |
| 19-Jul-2022 | 222.00 | 222.00 | 208.00 | 218.00 | 3,144,100 | 0 |
| 18-Jul-2022 | 224.00 | 224.00 | 208.00 | 222.00 | 295,500 | 0 |
| 15-Jul-2022 | 226.00 | 240.00 | 216.00 | 216.00 | 357,800 | 0 |
| 14-Jul-2022 | 230.00 | 230.00 | 222.00 | 222.00 | 291,000 | 0 |
| 13-Jul-2022 | 230.00 | 234.00 | 224.00 | 230.00 | 352,400 | 0 |
| 12-Jul-2022 | 224.00 | 234.00 | 224.00 | 230.00 | 390,500 | 0 |
| 11-Jul-2022 | 232.00 | 234.00 | 224.00 | 224.00 | 354,300 | 0 |
| 08-Jul-2022 | 242.00 | 242.00 | 232.00 | 232.00 | 301,500 | 0 |
| 07-Jul-2022 | 232.00 | 250.00 | 232.00 | 246.00 | 336,400 | 0 |
| 06-Jul-2022 | 246.00 | 248.00 | 232.00 | 232.00 | 318,800 | 0 |
| 05-Jul-2022 | 260.00 | 260.00 | 242.00 | 246.00 | 418,000 | 0 |
| 04-Jul-2022 | 260.00 | 260.00 | 242.00 | 260.00 | 707,200 | 0 |
| 01-Jul-2022 | 286.00 | 296.00 | 258.00 | 260.00 | 1,250,000 | 0 |
| 30-Jun-2022 | 292.00 | 292.00 | 276.00 | 276.00 | 414,500 | 0 |
| 29-Jun-2022 | 300.00 | 302.00 | 292.00 | 292.00 | 769,800 | 0 |
| 28-Jun-2022 | 300.00 | 308.00 | 292.00 | 308.00 | 438,700 | 0 |
| 27-Jun-2022 | 320.00 | 320.00 | 308.00 | 310.00 | 853,900 | 0 |
| 24-Jun-2022 | 342.00 | 346.00 | 320.00 | 320.00 | 807,300 | 0 |
| 23-Jun-2022 | 344.00 | 366.00 | 320.00 | 342.00 | 7,570,600 | 0 |
| 22-Jun-2022 | 290.00 | 362.00 | 284.00 | 342.00 | 9,259,700 | 0 |
| 21-Jun-2022 | 288.00 | 298.00 | 276.00 | 290.00 | 5,024,900 | 0 |
| 20-Jun-2022 | 290.00 | 292.00 | 282.00 | 288.00 | 7,151,400 | 0 |
| 17-Jun-2022 | 292.00 | 292.00 | 282.00 | 290.00 | 376,300 | 0 |
| 16-Jun-2022 | 300.00 | 310.00 | 290.00 | 290.00 | 851,900 | 0 |
| 15-Jun-2022 | 298.00 | 312.00 | 292.00 | 310.00 | 399,200 | 0 |
| 14-Jun-2022 | 304.00 | 304.00 | 296.00 | 304.00 | 707,400 | 0 |
| 13-Jun-2022 | 312.00 | 312.00 | 300.00 | 308.00 | 389,600 | 0 |
| 10-Jun-2022 | 314.00 | 316.00 | 310.00 | 314.00 | 306,800 | 0 |
| 09-Jun-2022 | 316.00 | 318.00 | 312.00 | 316.00 | 308,600 | 0 |
| 08-Jun-2022 | 320.00 | 320.00 | 312.00 | 318.00 | 280,600 | 0 |