| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 268.00 | 268.00 | 264.00 | 266.00 | 191,700 | 0 |
| 25-Oct-2022 | 266.00 | 270.00 | 264.00 | 266.00 | 29,700 | 0 |
| 24-Oct-2022 | 266.00 | 276.00 | 264.00 | 264.00 | 99,800 | 0 |
| 21-Oct-2022 | 270.00 | 270.00 | 266.00 | 266.00 | 34,500 | 0 |
| 20-Oct-2022 | 274.00 | 276.00 | 270.00 | 270.00 | 153,200 | 0 |
| 19-Oct-2022 | 274.00 | 276.00 | 262.00 | 274.00 | 33,500 | 0 |
| 18-Oct-2022 | 268.00 | 276.00 | 266.00 | 268.00 | 202,100 | 0 |
| 17-Oct-2022 | 268.00 | 280.00 | 262.00 | 266.00 | 57,000 | 0 |
| 14-Oct-2022 | 278.00 | 280.00 | 268.00 | 274.00 | 170,300 | 0 |
| 13-Oct-2022 | 280.00 | 280.00 | 270.00 | 274.00 | 108,300 | 0 |
| 12-Oct-2022 | 284.00 | 288.00 | 280.00 | 280.00 | 77,400 | 0 |
| 11-Oct-2022 | 288.00 | 290.00 | 282.00 | 286.00 | 29,000 | 0 |
| 10-Oct-2022 | 286.00 | 290.00 | 278.00 | 288.00 | 91,200 | 0 |
| 07-Oct-2022 | 282.00 | 286.00 | 278.00 | 286.00 | 73,800 | 0 |
| 06-Oct-2022 | 280.00 | 288.00 | 274.00 | 286.00 | 1,354,800 | 0 |
| 05-Oct-2022 | 290.00 | 300.00 | 276.00 | 280.00 | 936,500 | 0 |
| 04-Oct-2022 | 300.00 | 300.00 | 276.00 | 282.00 | 1,293,100 | 0 |
| 03-Oct-2022 | 278.00 | 300.00 | 276.00 | 280.00 | 716,900 | 0 |
| 30-Sep-2022 | 290.00 | 310.00 | 274.00 | 278.00 | 1,308,700 | 0 |
| 29-Sep-2022 | 320.00 | 320.00 | 294.00 | 294.00 | 2,059,500 | 0 |
| 28-Sep-2022 | 318.00 | 318.00 | 302.00 | 314.00 | 1,828,000 | 0 |
| 27-Sep-2022 | 320.00 | 324.00 | 300.00 | 318.00 | 2,150,700 | 0 |
| 26-Sep-2022 | 322.00 | 326.00 | 318.00 | 320.00 | 1,437,900 | 0 |
| 23-Sep-2022 | 326.00 | 326.00 | 318.00 | 320.00 | 1,894,900 | 0 |
| 22-Sep-2022 | 328.00 | 332.00 | 314.00 | 318.00 | 1,268,500 | 0 |
| 21-Sep-2022 | 332.00 | 334.00 | 328.00 | 332.00 | 2,165,900 | 0 |
| 20-Sep-2022 | 332.00 | 338.00 | 328.00 | 332.00 | 1,583,600 | 0 |
| 19-Sep-2022 | 324.00 | 340.00 | 322.00 | 330.00 | 1,286,200 | 0 |
| 16-Sep-2022 | 322.00 | 338.00 | 322.00 | 322.00 | 1,739,500 | 0 |
| 15-Sep-2022 | 334.00 | 338.00 | 322.00 | 322.00 | 1,028,000 | 0 |
| 14-Sep-2022 | 336.00 | 340.00 | 322.00 | 338.00 | 1,527,100 | 0 |
| 13-Sep-2022 | 342.00 | 344.00 | 334.00 | 336.00 | 1,696,500 | 0 |
| 12-Sep-2022 | 350.00 | 350.00 | 340.00 | 342.00 | 1,303,700 | 0 |
| 09-Sep-2022 | 346.00 | 352.00 | 346.00 | 350.00 | 1,455,100 | 0 |
| 08-Sep-2022 | 350.00 | 350.00 | 336.00 | 346.00 | 3,271,400 | 0 |
| 07-Sep-2022 | 346.00 | 352.00 | 346.00 | 350.00 | 2,050,000 | 0 |
| 06-Sep-2022 | 360.00 | 360.00 | 346.00 | 348.00 | 2,931,500 | 0 |
| 05-Sep-2022 | 358.00 | 358.00 | 346.00 | 348.00 | 2,616,100 | 0 |
| 02-Sep-2022 | 354.00 | 356.00 | 346.00 | 354.00 | 2,134,600 | 0 |
| 01-Sep-2022 | 356.00 | 356.00 | 350.00 | 350.00 | 1,712,300 | 0 |
| 31-Aug-2022 | 354.00 | 368.00 | 348.00 | 358.00 | 3,619,900 | 0 |
| 30-Aug-2022 | 356.00 | 362.00 | 350.00 | 356.00 | 2,557,100 | 0 |
| 29-Aug-2022 | 358.00 | 362.00 | 352.00 | 354.00 | 2,930,200 | 0 |
| 26-Aug-2022 | 356.00 | 358.00 | 348.00 | 356.00 | 1,478,900 | 0 |
| 25-Aug-2022 | 356.00 | 356.00 | 352.00 | 354.00 | 2,206,100 | 0 |
| 24-Aug-2022 | 350.00 | 358.00 | 342.00 | 356.00 | 2,343,400 | 0 |
| 23-Aug-2022 | 362.00 | 362.00 | 350.00 | 350.00 | 1,576,900 | 0 |
| 22-Aug-2022 | 362.00 | 364.00 | 354.00 | 362.00 | 2,587,900 | 0 |
| 19-Aug-2022 | 358.00 | 364.00 | 352.00 | 360.00 | 1,688,700 | 0 |
| 18-Aug-2022 | 352.00 | 360.00 | 352.00 | 358.00 | 1,525,800 | 0 |
| 16-Aug-2022 | 352.00 | 358.00 | 348.00 | 352.00 | 2,260,900 | 0 |
| 15-Aug-2022 | 354.00 | 356.00 | 352.00 | 352.00 | 1,630,800 | 0 |
| 12-Aug-2022 | 354.00 | 354.00 | 348.00 | 354.00 | 1,703,000 | 0 |
| 11-Aug-2022 | 356.00 | 360.00 | 350.00 | 354.00 | 1,578,400 | 0 |
| 10-Aug-2022 | 354.00 | 358.00 | 352.00 | 358.00 | 1,591,600 | 0 |
| 09-Aug-2022 | 368.00 | 370.00 | 350.00 | 354.00 | 1,134,200 | 0 |
| 08-Aug-2022 | 366.00 | 372.00 | 358.00 | 358.00 | 1,219,400 | 0 |
| 05-Aug-2022 | 364.00 | 370.00 | 362.00 | 366.00 | 1,332,100 | 0 |
| 04-Aug-2022 | 356.00 | 366.00 | 354.00 | 364.00 | 1,653,600 | 0 |
| 03-Aug-2022 | 364.00 | 364.00 | 352.00 | 354.00 | 1,353,500 | 0 |
| 02-Aug-2022 | 372.00 | 372.00 | 364.00 | 364.00 | 1,335,300 | 0 |
| 01-Aug-2022 | 380.00 | 380.00 | 368.00 | 370.00 | 1,465,900 | 0 |
| 29-Jul-2022 | 376.00 | 382.00 | 376.00 | 378.00 | 3,818,000 | 0 |
| 28-Jul-2022 | 378.00 | 382.00 | 370.00 | 376.00 | 1,691,200 | 0 |
| 27-Jul-2022 | 384.00 | 384.00 | 374.00 | 374.00 | 1,257,800 | 0 |
| 26-Jul-2022 | 380.00 | 380.00 | 372.00 | 374.00 | 1,339,600 | 0 |
| 25-Jul-2022 | 384.00 | 388.00 | 370.00 | 370.00 | 1,612,800 | 0 |
| 22-Jul-2022 | 374.00 | 386.00 | 374.00 | 386.00 | 1,653,400 | 0 |
| 21-Jul-2022 | 368.00 | 376.00 | 368.00 | 370.00 | 1,304,200 | 0 |
| 20-Jul-2022 | 372.00 | 374.00 | 368.00 | 368.00 | 891,600 | 0 |
| 19-Jul-2022 | 374.00 | 374.00 | 364.00 | 370.00 | 1,298,600 | 0 |
| 18-Jul-2022 | 374.00 | 382.00 | 366.00 | 376.00 | 1,555,800 | 0 |
| 15-Jul-2022 | 368.00 | 382.00 | 366.00 | 366.00 | 1,592,600 | 0 |
| 14-Jul-2022 | 372.00 | 378.00 | 368.00 | 368.00 | 1,199,900 | 0 |
| 13-Jul-2022 | 376.00 | 376.00 | 372.00 | 374.00 | 884,300 | 0 |
| 12-Jul-2022 | 372.00 | 384.00 | 372.00 | 376.00 | 1,234,200 | 0 |
| 11-Jul-2022 | 380.00 | 386.00 | 372.00 | 372.00 | 1,230,200 | 0 |
| 08-Jul-2022 | 388.00 | 388.00 | 378.00 | 380.00 | 1,065,600 | 0 |
| 07-Jul-2022 | 390.00 | 400.00 | 382.00 | 388.00 | 758,900 | 0 |
| 06-Jul-2022 | 380.00 | 400.00 | 360.00 | 388.00 | 721,300 | 0 |
| 05-Jul-2022 | 370.00 | 390.00 | 356.00 | 380.00 | 1,461,300 | 0 |
| 04-Jul-2022 | 376.00 | 376.00 | 350.00 | 360.00 | 1,448,200 | 0 |
| 01-Jul-2022 | 384.00 | 390.00 | 372.00 | 376.00 | 1,025,600 | 0 |
| 30-Jun-2022 | 388.00 | 388.00 | 374.00 | 380.00 | 1,242,300 | 0 |
| 29-Jun-2022 | 386.00 | 390.00 | 384.00 | 386.00 | 1,431,400 | 0 |
| 28-Jun-2022 | 390.00 | 390.00 | 384.00 | 386.00 | 1,284,300 | 0 |
| 27-Jun-2022 | 386.00 | 390.00 | 380.00 | 388.00 | 1,033,700 | 0 |
| 24-Jun-2022 | 376.00 | 390.00 | 376.00 | 386.00 | 1,418,700 | 0 |
| 23-Jun-2022 | 388.00 | 388.00 | 376.00 | 378.00 | 1,477,200 | 0 |
| 22-Jun-2022 | 404.00 | 408.00 | 386.00 | 386.00 | 1,120,800 | 0 |
| 21-Jun-2022 | 400.00 | 404.00 | 400.00 | 402.00 | 1,654,100 | 0 |
| 20-Jun-2022 | 406.00 | 408.00 | 394.00 | 400.00 | 1,163,200 | 0 |
| 17-Jun-2022 | 402.00 | 406.00 | 400.00 | 406.00 | 1,210,100 | 0 |
| 16-Jun-2022 | 398.00 | 402.00 | 390.00 | 402.00 | 1,983,000 | 0 |
| 15-Jun-2022 | 400.00 | 406.00 | 388.00 | 394.00 | 1,297,800 | 0 |
| 14-Jun-2022 | 390.00 | 406.00 | 390.00 | 394.00 | 1,093,000 | 0 |
| 13-Jun-2022 | 396.00 | 396.00 | 390.00 | 392.00 | 1,358,400 | 0 |
| 10-Jun-2022 | 396.00 | 402.00 | 394.00 | 396.00 | 1,092,400 | 0 |
| 09-Jun-2022 | 398.00 | 400.00 | 392.00 | 394.00 | 1,075,400 | 0 |
| 08-Jun-2022 | 400.00 | 404.00 | 396.00 | 398.00 | 1,811,600 | 0 |