| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 127.00 | 132.00 | 125.00 | 127.00 | 909,400 | 0 |
| 25-Oct-2022 | 129.00 | 130.00 | 124.00 | 126.00 | 758,700 | 0 |
| 24-Oct-2022 | 134.00 | 139.00 | 128.00 | 128.00 | 1,491,400 | 0 |
| 21-Oct-2022 | 119.00 | 134.00 | 116.00 | 134.00 | 3,720,400 | 0 |
| 20-Oct-2022 | 119.00 | 120.00 | 117.00 | 119.00 | 883,500 | 0 |
| 19-Oct-2022 | 120.00 | 120.00 | 115.00 | 119.00 | 1,755,200 | 0 |
| 18-Oct-2022 | 123.00 | 125.00 | 119.00 | 120.00 | 1,276,200 | 0 |
| 17-Oct-2022 | 131.00 | 131.00 | 122.00 | 122.00 | 5,345,100 | 0 |
| 14-Oct-2022 | 138.00 | 140.00 | 131.00 | 131.00 | 2,988,200 | 0 |
| 13-Oct-2022 | 141.00 | 142.00 | 138.00 | 138.00 | 741,400 | 0 |
| 12-Oct-2022 | 144.00 | 144.00 | 138.00 | 140.00 | 1,460,900 | 0 |
| 11-Oct-2022 | 142.00 | 145.00 | 139.00 | 140.00 | 2,621,500 | 0 |
| 10-Oct-2022 | 140.00 | 141.00 | 137.00 | 140.00 | 660,400 | 0 |
| 07-Oct-2022 | 143.00 | 143.00 | 139.00 | 139.00 | 993,200 | 0 |
| 06-Oct-2022 | 138.00 | 144.00 | 138.00 | 142.00 | 1,395,500 | 0 |
| 05-Oct-2022 | 142.00 | 142.00 | 136.00 | 140.00 | 3,068,000 | 0 |
| 04-Oct-2022 | 154.00 | 154.00 | 142.00 | 142.00 | 6,709,900 | 0 |
| 03-Oct-2022 | 167.00 | 167.00 | 151.00 | 152.00 | 4,221,000 | 0 |
| 30-Sep-2022 | 169.00 | 169.00 | 157.00 | 160.00 | 763,700 | 0 |
| 29-Sep-2022 | 169.00 | 169.00 | 161.00 | 161.00 | 495,000 | 0 |
| 28-Sep-2022 | 169.00 | 169.00 | 161.00 | 162.00 | 257,300 | 0 |
| 27-Sep-2022 | 169.00 | 169.00 | 160.00 | 162.00 | 1,433,900 | 0 |
| 26-Sep-2022 | 168.00 | 169.00 | 161.00 | 164.00 | 3,201,400 | 0 |
| 23-Sep-2022 | 168.00 | 169.00 | 167.00 | 169.00 | 614,100 | 0 |
| 22-Sep-2022 | 168.00 | 171.00 | 167.00 | 168.00 | 1,294,900 | 0 |
| 21-Sep-2022 | 170.00 | 170.00 | 167.00 | 167.00 | 1,497,700 | 0 |
| 20-Sep-2022 | 171.00 | 171.00 | 168.00 | 170.00 | 695,300 | 0 |
| 19-Sep-2022 | 172.00 | 173.00 | 169.00 | 171.00 | 944,800 | 0 |
| 16-Sep-2022 | 170.00 | 172.00 | 167.00 | 172.00 | 2,804,000 | 0 |
| 15-Sep-2022 | 172.00 | 173.00 | 169.00 | 170.00 | 1,748,900 | 0 |
| 14-Sep-2022 | 171.00 | 173.00 | 170.00 | 172.00 | 433,600 | 0 |
| 13-Sep-2022 | 174.00 | 176.00 | 170.00 | 170.00 | 1,033,300 | 0 |
| 12-Sep-2022 | 173.00 | 177.00 | 171.00 | 171.00 | 1,682,500 | 0 |
| 09-Sep-2022 | 175.00 | 178.00 | 172.00 | 172.00 | 430,600 | 0 |
| 08-Sep-2022 | 179.00 | 179.00 | 171.00 | 174.00 | 1,242,900 | 0 |
| 07-Sep-2022 | 170.00 | 178.00 | 169.00 | 173.00 | 4,957,600 | 0 |
| 06-Sep-2022 | 169.00 | 173.00 | 168.00 | 169.00 | 1,340,200 | 0 |
| 05-Sep-2022 | 170.00 | 175.00 | 168.00 | 168.00 | 1,665,100 | 0 |
| 02-Sep-2022 | 172.00 | 172.00 | 170.00 | 171.00 | 789,300 | 0 |
| 01-Sep-2022 | 173.00 | 173.00 | 170.00 | 172.00 | 142,800 | 0 |
| 31-Aug-2022 | 172.00 | 173.00 | 169.00 | 173.00 | 1,019,900 | 0 |
| 30-Aug-2022 | 172.00 | 173.00 | 170.00 | 171.00 | 562,100 | 0 |
| 29-Aug-2022 | 175.00 | 175.00 | 165.00 | 172.00 | 1,691,200 | 0 |
| 26-Aug-2022 | 175.00 | 175.00 | 173.00 | 175.00 | 401,000 | 0 |
| 25-Aug-2022 | 173.00 | 176.00 | 173.00 | 175.00 | 312,700 | 0 |
| 24-Aug-2022 | 173.00 | 175.00 | 172.00 | 173.00 | 439,400 | 0 |
| 23-Aug-2022 | 172.00 | 173.00 | 170.00 | 173.00 | 352,900 | 0 |
| 22-Aug-2022 | 174.00 | 174.00 | 169.00 | 172.00 | 1,613,400 | 0 |
| 19-Aug-2022 | 176.00 | 176.00 | 173.00 | 173.00 | 486,800 | 0 |
| 18-Aug-2022 | 173.00 | 175.00 | 171.00 | 174.00 | 655,700 | 0 |
| 16-Aug-2022 | 175.00 | 175.00 | 171.00 | 172.00 | 1,023,800 | 0 |
| 15-Aug-2022 | 177.00 | 177.00 | 173.00 | 175.00 | 429,700 | 0 |
| 12-Aug-2022 | 176.00 | 178.00 | 173.00 | 173.00 | 808,500 | 0 |
| 11-Aug-2022 | 177.00 | 179.00 | 175.00 | 176.00 | 1,049,900 | 0 |
| 10-Aug-2022 | 180.00 | 180.00 | 176.00 | 177.00 | 169,000 | 0 |
| 09-Aug-2022 | 184.00 | 184.00 | 178.00 | 178.00 | 139,300 | 0 |
| 08-Aug-2022 | 181.00 | 182.00 | 176.00 | 180.00 | 783,800 | 0 |
| 05-Aug-2022 | 178.00 | 180.00 | 176.00 | 177.00 | 154,300 | 0 |
| 04-Aug-2022 | 181.00 | 181.00 | 175.00 | 176.00 | 229,700 | 0 |
| 03-Aug-2022 | 182.00 | 182.00 | 174.00 | 174.00 | 840,500 | 0 |
| 02-Aug-2022 | 184.00 | 184.00 | 175.00 | 175.00 | 728,500 | 0 |
| 01-Aug-2022 | 184.00 | 184.00 | 177.00 | 177.00 | 535,900 | 0 |
| 29-Jul-2022 | 189.00 | 189.00 | 178.00 | 178.00 | 606,000 | 0 |
| 28-Jul-2022 | 181.00 | 182.00 | 178.00 | 181.00 | 2,181,900 | 0 |
| 27-Jul-2022 | 185.00 | 190.00 | 182.00 | 182.00 | 2,431,800 | 0 |
| 26-Jul-2022 | 181.00 | 197.00 | 179.00 | 184.00 | 9,780,700 | 0 |
| 25-Jul-2022 | 179.00 | 184.00 | 178.00 | 180.00 | 548,600 | 0 |
| 22-Jul-2022 | 179.00 | 180.00 | 177.00 | 178.00 | 404,800 | 0 |
| 21-Jul-2022 | 180.00 | 180.00 | 175.00 | 177.00 | 877,500 | 0 |
| 20-Jul-2022 | 174.00 | 184.00 | 174.00 | 180.00 | 2,893,100 | 0 |
| 19-Jul-2022 | 170.00 | 174.00 | 170.00 | 172.00 | 397,300 | 0 |
| 18-Jul-2022 | 171.00 | 173.00 | 170.00 | 170.00 | 739,500 | 0 |
| 15-Jul-2022 | 172.00 | 174.00 | 170.00 | 171.00 | 542,300 | 0 |
| 14-Jul-2022 | 174.00 | 174.00 | 171.00 | 172.00 | 350,000 | 0 |
| 13-Jul-2022 | 175.00 | 175.00 | 174.00 | 174.00 | 408,200 | 0 |
| 12-Jul-2022 | 174.00 | 177.00 | 173.00 | 174.00 | 548,500 | 0 |
| 11-Jul-2022 | 174.00 | 177.00 | 171.00 | 174.00 | 825,900 | 0 |
| 08-Jul-2022 | 175.00 | 175.00 | 170.00 | 173.00 | 264,900 | 0 |
| 07-Jul-2022 | 174.00 | 175.00 | 170.00 | 174.00 | 1,186,000 | 0 |
| 06-Jul-2022 | 176.00 | 176.00 | 173.00 | 174.00 | 441,700 | 0 |
| 05-Jul-2022 | 174.00 | 179.00 | 173.00 | 176.00 | 759,100 | 0 |
| 04-Jul-2022 | 178.00 | 178.00 | 173.00 | 174.00 | 1,400,400 | 0 |
| 01-Jul-2022 | 180.00 | 184.00 | 175.00 | 175.00 | 1,206,300 | 0 |
| 30-Jun-2022 | 184.00 | 194.00 | 179.00 | 180.00 | 2,315,200 | 0 |
| 29-Jun-2022 | 187.00 | 190.00 | 183.00 | 184.00 | 327,300 | 0 |
| 28-Jun-2022 | 185.00 | 191.00 | 184.00 | 187.00 | 1,056,400 | 0 |
| 27-Jun-2022 | 184.00 | 187.00 | 182.00 | 185.00 | 268,500 | 0 |
| 24-Jun-2022 | 182.00 | 184.00 | 181.00 | 183.00 | 422,000 | 0 |
| 23-Jun-2022 | 183.00 | 183.00 | 179.00 | 182.00 | 727,300 | 0 |
| 22-Jun-2022 | 185.00 | 188.00 | 183.00 | 183.00 | 878,100 | 0 |
| 21-Jun-2022 | 187.00 | 188.00 | 184.00 | 185.00 | 727,400 | 0 |
| 20-Jun-2022 | 184.00 | 189.00 | 184.00 | 187.00 | 695,800 | 0 |
| 17-Jun-2022 | 187.00 | 191.00 | 183.00 | 183.00 | 1,055,400 | 0 |
| 16-Jun-2022 | 191.00 | 192.00 | 187.00 | 187.00 | 5,017,500 | 0 |
| 15-Jun-2022 | 188.00 | 195.00 | 187.00 | 190.00 | 1,014,900 | 0 |
| 14-Jun-2022 | 187.00 | 188.00 | 184.00 | 188.00 | 1,195,200 | 0 |
| 13-Jun-2022 | 197.00 | 197.00 | 185.00 | 187.00 | 2,945,400 | 0 |
| 10-Jun-2022 | 204.00 | 206.00 | 195.00 | 197.00 | 3,299,600 | 0 |
| 09-Jun-2022 | 198.00 | 228.00 | 197.00 | 202.00 | 20,926,000 | 0 |
| 08-Jun-2022 | 199.00 | 200.00 | 196.00 | 198.00 | 934,800 | 0 |