| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 270.00 | 280.00 | 270.00 | 272.00 | 339,000 | 0 |
| 25-Oct-2022 | 274.00 | 274.00 | 264.00 | 270.00 | 852,500 | 0 |
| 24-Oct-2022 | 282.00 | 282.00 | 274.00 | 274.00 | 1,200,800 | 0 |
| 21-Oct-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 218,200 | 0 |
| 20-Oct-2022 | 278.00 | 286.00 | 276.00 | 284.00 | 130,900 | 0 |
| 19-Oct-2022 | 288.00 | 290.00 | 278.00 | 282.00 | 1,208,800 | 0 |
| 18-Oct-2022 | 288.00 | 292.00 | 288.00 | 288.00 | 111,500 | 0 |
| 17-Oct-2022 | 294.00 | 294.00 | 286.00 | 288.00 | 324,800 | 0 |
| 14-Oct-2022 | 294.00 | 294.00 | 290.00 | 294.00 | 212,200 | 0 |
| 13-Oct-2022 | 296.00 | 296.00 | 290.00 | 294.00 | 308,800 | 0 |
| 12-Oct-2022 | 290.00 | 300.00 | 288.00 | 296.00 | 641,500 | 0 |
| 11-Oct-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 151,800 | 0 |
| 10-Oct-2022 | 290.00 | 292.00 | 288.00 | 292.00 | 87,000 | 0 |
| 07-Oct-2022 | 290.00 | 292.00 | 286.00 | 292.00 | 181,700 | 0 |
| 06-Oct-2022 | 296.00 | 298.00 | 284.00 | 290.00 | 1,026,300 | 0 |
| 05-Oct-2022 | 292.00 | 296.00 | 286.00 | 296.00 | 367,200 | 0 |
| 04-Oct-2022 | 296.00 | 296.00 | 288.00 | 292.00 | 293,200 | 0 |
| 03-Oct-2022 | 294.00 | 302.00 | 284.00 | 298.00 | 461,500 | 0 |
| 30-Sep-2022 | 288.00 | 296.00 | 278.00 | 294.00 | 1,795,800 | 0 |
| 29-Sep-2022 | 298.00 | 304.00 | 278.00 | 288.00 | 1,646,500 | 0 |
| 28-Sep-2022 | 294.00 | 308.00 | 290.00 | 298.00 | 5,358,400 | 0 |
| 27-Sep-2022 | 284.00 | 294.00 | 282.00 | 294.00 | 562,700 | 0 |
| 26-Sep-2022 | 292.00 | 292.00 | 282.00 | 284.00 | 592,500 | 0 |
| 23-Sep-2022 | 294.00 | 294.00 | 288.00 | 292.00 | 549,100 | 0 |
| 22-Sep-2022 | 294.00 | 298.00 | 290.00 | 294.00 | 414,700 | 0 |
| 21-Sep-2022 | 294.00 | 294.00 | 290.00 | 294.00 | 234,900 | 0 |
| 20-Sep-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 303,000 | 0 |
| 19-Sep-2022 | 300.00 | 308.00 | 292.00 | 298.00 | 556,200 | 0 |
| 16-Sep-2022 | 296.00 | 306.00 | 292.00 | 300.00 | 1,043,800 | 0 |
| 15-Sep-2022 | 300.00 | 306.00 | 292.00 | 298.00 | 581,700 | 0 |
| 14-Sep-2022 | 300.00 | 306.00 | 288.00 | 300.00 | 1,236,700 | 0 |
| 13-Sep-2022 | 288.00 | 316.00 | 288.00 | 306.00 | 7,820,300 | 0 |
| 12-Sep-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 694,600 | 0 |
| 09-Sep-2022 | 292.00 | 294.00 | 290.00 | 292.00 | 154,500 | 0 |
| 08-Sep-2022 | 290.00 | 294.00 | 286.00 | 292.00 | 853,600 | 0 |
| 07-Sep-2022 | 294.00 | 294.00 | 286.00 | 292.00 | 466,900 | 0 |
| 06-Sep-2022 | 292.00 | 296.00 | 290.00 | 296.00 | 306,600 | 0 |
| 05-Sep-2022 | 294.00 | 296.00 | 288.00 | 296.00 | 477,400 | 0 |
| 02-Sep-2022 | 296.00 | 296.00 | 290.00 | 294.00 | 201,600 | 0 |
| 01-Sep-2022 | 296.00 | 296.00 | 284.00 | 296.00 | 1,147,700 | 0 |
| 31-Aug-2022 | 296.00 | 296.00 | 290.00 | 296.00 | 448,900 | 0 |
| 30-Aug-2022 | 292.00 | 298.00 | 288.00 | 298.00 | 1,061,200 | 0 |
| 29-Aug-2022 | 294.00 | 296.00 | 286.00 | 296.00 | 256,200 | 0 |
| 26-Aug-2022 | 294.00 | 298.00 | 290.00 | 296.00 | 1,141,200 | 0 |
| 25-Aug-2022 | 296.00 | 298.00 | 290.00 | 294.00 | 528,400 | 0 |
| 24-Aug-2022 | 296.00 | 300.00 | 290.00 | 298.00 | 467,600 | 0 |
| 23-Aug-2022 | 292.00 | 296.00 | 290.00 | 296.00 | 298,400 | 0 |
| 22-Aug-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 509,600 | 0 |
| 19-Aug-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 621,500 | 0 |
| 18-Aug-2022 | 298.00 | 300.00 | 292.00 | 292.00 | 644,600 | 0 |
| 16-Aug-2022 | 298.00 | 298.00 | 292.00 | 298.00 | 447,800 | 0 |
| 15-Aug-2022 | 298.00 | 298.00 | 290.00 | 298.00 | 624,400 | 0 |
| 12-Aug-2022 | 298.00 | 298.00 | 292.00 | 298.00 | 96,100 | 0 |
| 11-Aug-2022 | 292.00 | 298.00 | 290.00 | 296.00 | 594,600 | 0 |
| 10-Aug-2022 | 296.00 | 296.00 | 292.00 | 292.00 | 270,000 | 0 |
| 09-Aug-2022 | 290.00 | 296.00 | 288.00 | 296.00 | 512,800 | 0 |
| 08-Aug-2022 | 298.00 | 298.00 | 290.00 | 290.00 | 682,400 | 0 |
| 05-Aug-2022 | 300.00 | 300.00 | 294.00 | 298.00 | 323,500 | 0 |
| 04-Aug-2022 | 300.00 | 300.00 | 296.00 | 300.00 | 232,200 | 0 |
| 03-Aug-2022 | 298.00 | 304.00 | 296.00 | 300.00 | 432,400 | 0 |
| 02-Aug-2022 | 298.00 | 302.00 | 296.00 | 298.00 | 420,500 | 0 |
| 01-Aug-2022 | 300.00 | 302.00 | 294.00 | 298.00 | 648,300 | 0 |
| 29-Jul-2022 | 298.00 | 300.00 | 294.00 | 300.00 | 535,900 | 0 |
| 28-Jul-2022 | 298.00 | 302.00 | 294.00 | 298.00 | 490,600 | 0 |
| 27-Jul-2022 | 298.00 | 306.00 | 294.00 | 298.00 | 974,800 | 0 |
| 26-Jul-2022 | 298.00 | 304.00 | 296.00 | 304.00 | 1,340,500 | 0 |
| 25-Jul-2022 | 292.00 | 298.00 | 292.00 | 296.00 | 454,500 | 0 |
| 22-Jul-2022 | 294.00 | 300.00 | 290.00 | 292.00 | 1,197,500 | 0 |
| 21-Jul-2022 | 294.00 | 310.00 | 292.00 | 294.00 | 5,875,000 | 0 |
| 20-Jul-2022 | 290.00 | 294.00 | 286.00 | 294.00 | 1,548,600 | 0 |
| 19-Jul-2022 | 288.00 | 290.00 | 280.00 | 288.00 | 849,900 | 0 |
| 18-Jul-2022 | 280.00 | 290.00 | 280.00 | 286.00 | 1,660,000 | 0 |
| 15-Jul-2022 | 282.00 | 286.00 | 272.00 | 280.00 | 1,102,900 | 0 |
| 14-Jul-2022 | 286.00 | 290.00 | 282.00 | 282.00 | 265,700 | 0 |
| 13-Jul-2022 | 288.00 | 290.00 | 282.00 | 288.00 | 1,015,800 | 0 |
| 12-Jul-2022 | 286.00 | 290.00 | 278.00 | 286.00 | 900,100 | 0 |
| 11-Jul-2022 | 278.00 | 286.00 | 272.00 | 286.00 | 1,255,100 | 0 |
| 08-Jul-2022 | 272.00 | 280.00 | 264.00 | 278.00 | 1,655,900 | 0 |
| 07-Jul-2022 | 272.00 | 276.00 | 268.00 | 272.00 | 1,311,600 | 0 |
| 06-Jul-2022 | 270.00 | 274.00 | 264.00 | 272.00 | 1,245,000 | 0 |
| 05-Jul-2022 | 264.00 | 270.00 | 260.00 | 270.00 | 1,121,700 | 0 |
| 04-Jul-2022 | 268.00 | 268.00 | 258.00 | 264.00 | 532,300 | 0 |
| 01-Jul-2022 | 268.00 | 270.00 | 262.00 | 268.00 | 686,000 | 0 |
| 30-Jun-2022 | 270.00 | 270.00 | 264.00 | 268.00 | 212,100 | 0 |
| 29-Jun-2022 | 268.00 | 274.00 | 260.00 | 266.00 | 1,020,600 | 0 |
| 28-Jun-2022 | 272.00 | 280.00 | 268.00 | 268.00 | 763,400 | 0 |
| 27-Jun-2022 | 272.00 | 278.00 | 272.00 | 272.00 | 491,700 | 0 |
| 24-Jun-2022 | 268.00 | 274.00 | 266.00 | 272.00 | 888,900 | 0 |
| 23-Jun-2022 | 270.00 | 270.00 | 266.00 | 270.00 | 207,200 | 0 |
| 22-Jun-2022 | 264.00 | 270.00 | 264.00 | 270.00 | 563,400 | 0 |
| 21-Jun-2022 | 266.00 | 268.00 | 262.00 | 266.00 | 83,700 | 0 |
| 20-Jun-2022 | 264.00 | 266.00 | 258.00 | 266.00 | 545,700 | 0 |
| 17-Jun-2022 | 262.00 | 268.00 | 260.00 | 264.00 | 519,700 | 0 |
| 16-Jun-2022 | 262.00 | 268.00 | 260.00 | 266.00 | 957,300 | 0 |
| 15-Jun-2022 | 268.00 | 272.00 | 262.00 | 262.00 | 453,600 | 0 |
| 14-Jun-2022 | 264.00 | 272.00 | 262.00 | 268.00 | 683,200 | 0 |
| 13-Jun-2022 | 268.00 | 268.00 | 264.00 | 264.00 | 306,000 | 0 |
| 10-Jun-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 405,700 | 0 |
| 09-Jun-2022 | 268.00 | 270.00 | 264.00 | 270.00 | 287,700 | 0 |
| 08-Jun-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 233,900 | 0 |