| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 133.00 | 134.00 | 129.00 | 132.00 | 760,500 | 0 |
| 25-Oct-2022 | 132.00 | 134.00 | 131.00 | 133.00 | 271,700 | 0 |
| 24-Oct-2022 | 135.00 | 137.00 | 130.00 | 132.00 | 651,100 | 0 |
| 21-Oct-2022 | 136.00 | 140.00 | 133.00 | 135.00 | 318,700 | 0 |
| 20-Oct-2022 | 140.00 | 146.00 | 137.00 | 138.00 | 1,783,800 | 0 |
| 19-Oct-2022 | 132.00 | 145.00 | 132.00 | 136.00 | 3,179,500 | 0 |
| 18-Oct-2022 | 132.00 | 139.00 | 129.00 | 132.00 | 1,158,400 | 0 |
| 17-Oct-2022 | 138.00 | 141.00 | 132.00 | 132.00 | 1,066,900 | 0 |
| 14-Oct-2022 | 145.00 | 145.00 | 138.00 | 138.00 | 1,652,400 | 0 |
| 13-Oct-2022 | 146.00 | 158.00 | 141.00 | 145.00 | 7,149,300 | 0 |
| 12-Oct-2022 | 150.00 | 153.00 | 143.00 | 145.00 | 3,160,100 | 0 |
| 11-Oct-2022 | 166.00 | 182.00 | 149.00 | 153.00 | 27,083,600 | 0 |
| 10-Oct-2022 | 154.00 | 166.00 | 147.00 | 154.00 | 14,056,700 | 0 |
| 07-Oct-2022 | 143.00 | 177.00 | 140.00 | 154.00 | 38,377,200 | 0 |
| 06-Oct-2022 | 149.00 | 150.00 | 140.00 | 142.00 | 2,184,600 | 0 |
| 05-Oct-2022 | 160.00 | 160.00 | 148.00 | 148.00 | 2,015,100 | 0 |
| 04-Oct-2022 | 147.00 | 176.00 | 147.00 | 159.00 | 4,239,800 | 0 |
| 03-Oct-2022 | 160.00 | 160.00 | 157.00 | 157.00 | 674,500 | 0 |
| 30-Sep-2022 | 185.00 | 186.00 | 168.00 | 168.00 | 1,615,400 | 0 |
| 29-Sep-2022 | 159.00 | 196.00 | 158.00 | 180.00 | 37,937,100 | 0 |
| 28-Sep-2022 | 138.00 | 174.00 | 138.00 | 157.00 | 20,748,000 | 0 |
| 27-Sep-2022 | 134.00 | 146.00 | 134.00 | 135.00 | 1,193,900 | 0 |
| 26-Sep-2022 | 137.00 | 137.00 | 135.00 | 135.00 | 10,500 | 0 |
| 23-Sep-2022 | 134.00 | 138.00 | 134.00 | 135.00 | 6,500 | 0 |
| 22-Sep-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 2,600 | 0 |
| 21-Sep-2022 | 136.00 | 138.00 | 133.00 | 136.00 | 96,100 | 0 |
| 20-Sep-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 175,100 | 0 |
| 19-Sep-2022 | 134.00 | 137.00 | 134.00 | 135.00 | 33,900 | 0 |
| 16-Sep-2022 | 136.00 | 138.00 | 133.00 | 135.00 | 62,800 | 0 |
| 15-Sep-2022 | 136.00 | 136.00 | 135.00 | 135.00 | 49,400 | 0 |
| 14-Sep-2022 | 135.00 | 136.00 | 133.00 | 133.00 | 82,000 | 0 |
| 13-Sep-2022 | 137.00 | 140.00 | 135.00 | 135.00 | 45,700 | 0 |
| 12-Sep-2022 | 136.00 | 141.00 | 133.00 | 136.00 | 85,100 | 0 |
| 09-Sep-2022 | 134.00 | 147.00 | 134.00 | 135.00 | 1,166,000 | 0 |
| 08-Sep-2022 | 134.00 | 135.00 | 131.00 | 134.00 | 4,600 | 0 |
| 07-Sep-2022 | 136.00 | 136.00 | 133.00 | 134.00 | 7,500 | 0 |
| 06-Sep-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 300 | 0 |
| 05-Sep-2022 | 135.00 | 136.00 | 133.00 | 134.00 | 38,600 | 0 |
| 02-Sep-2022 | 135.00 | 135.00 | 133.00 | 135.00 | 39,600 | 0 |
| 01-Sep-2022 | 135.00 | 135.00 | 133.00 | 135.00 | 137,000 | 0 |
| 31-Aug-2022 | 134.00 | 135.00 | 131.00 | 135.00 | 89,200 | 0 |
| 30-Aug-2022 | 133.00 | 135.00 | 131.00 | 133.00 | 80,800 | 0 |
| 29-Aug-2022 | 132.00 | 133.00 | 131.00 | 131.00 | 284,900 | 0 |
| 26-Aug-2022 | 134.00 | 134.00 | 130.00 | 132.00 | 28,900 | 0 |
| 25-Aug-2022 | 133.00 | 134.00 | 130.00 | 131.00 | 34,900 | 0 |
| 24-Aug-2022 | 132.00 | 135.00 | 131.00 | 133.00 | 81,100 | 0 |
| 23-Aug-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 16,400 | 0 |
| 22-Aug-2022 | 133.00 | 135.00 | 131.00 | 133.00 | 99,000 | 0 |
| 19-Aug-2022 | 132.00 | 135.00 | 131.00 | 134.00 | 39,100 | 0 |
| 18-Aug-2022 | 132.00 | 137.00 | 129.00 | 133.00 | 159,600 | 0 |
| 16-Aug-2022 | 135.00 | 136.00 | 132.00 | 132.00 | 35,500 | 0 |
| 15-Aug-2022 | 132.00 | 136.00 | 130.00 | 135.00 | 56,100 | 0 |
| 12-Aug-2022 | 133.00 | 136.00 | 131.00 | 133.00 | 28,100 | 0 |
| 11-Aug-2022 | 132.00 | 135.00 | 131.00 | 133.00 | 107,600 | 0 |
| 10-Aug-2022 | 133.00 | 133.00 | 129.00 | 130.00 | 64,000 | 0 |
| 09-Aug-2022 | 135.00 | 136.00 | 130.00 | 131.00 | 263,900 | 0 |
| 08-Aug-2022 | 136.00 | 138.00 | 133.00 | 135.00 | 35,800 | 0 |
| 05-Aug-2022 | 135.00 | 135.00 | 132.00 | 135.00 | 60,600 | 0 |
| 04-Aug-2022 | 135.00 | 136.00 | 133.00 | 135.00 | 22,200 | 0 |
| 03-Aug-2022 | 134.00 | 137.00 | 132.00 | 135.00 | 32,200 | 0 |
| 02-Aug-2022 | 132.00 | 137.00 | 131.00 | 134.00 | 718,600 | 0 |
| 01-Aug-2022 | 138.00 | 138.00 | 132.00 | 133.00 | 54,800 | 0 |
| 29-Jul-2022 | 137.00 | 137.00 | 132.00 | 134.00 | 120,500 | 0 |
| 28-Jul-2022 | 143.00 | 144.00 | 133.00 | 134.00 | 709,300 | 0 |
| 27-Jul-2022 | 145.00 | 147.00 | 136.00 | 143.00 | 184,600 | 0 |
| 26-Jul-2022 | 138.00 | 142.00 | 134.00 | 142.00 | 203,700 | 0 |
| 25-Jul-2022 | 139.00 | 142.00 | 138.00 | 138.00 | 50,900 | 0 |
| 22-Jul-2022 | 139.00 | 139.00 | 136.00 | 139.00 | 17,400 | 0 |
| 21-Jul-2022 | 140.00 | 140.00 | 136.00 | 137.00 | 25,700 | 0 |
| 20-Jul-2022 | 139.00 | 141.00 | 134.00 | 137.00 | 117,000 | 0 |
| 19-Jul-2022 | 140.00 | 147.00 | 133.00 | 140.00 | 1,088,300 | 0 |
| 18-Jul-2022 | 142.00 | 154.00 | 134.00 | 140.00 | 946,500 | 0 |
| 15-Jul-2022 | 129.00 | 156.00 | 127.00 | 141.00 | 2,024,800 | 0 |
| 14-Jul-2022 | 133.00 | 133.00 | 126.00 | 129.00 | 79,400 | 0 |
| 13-Jul-2022 | 132.00 | 134.00 | 131.00 | 132.00 | 41,600 | 0 |
| 12-Jul-2022 | 132.00 | 136.00 | 131.00 | 131.00 | 140,900 | 0 |
| 11-Jul-2022 | 133.00 | 134.00 | 131.00 | 132.00 | 21,900 | 0 |
| 08-Jul-2022 | 131.00 | 134.00 | 130.00 | 132.00 | 13,400 | 0 |
| 07-Jul-2022 | 132.00 | 132.00 | 129.00 | 131.00 | 55,700 | 0 |
| 06-Jul-2022 | 131.00 | 132.00 | 128.00 | 132.00 | 109,300 | 0 |
| 05-Jul-2022 | 131.00 | 149.00 | 129.00 | 130.00 | 870,500 | 0 |
| 04-Jul-2022 | 130.00 | 144.00 | 128.00 | 132.00 | 241,300 | 0 |
| 01-Jul-2022 | 135.00 | 135.00 | 130.00 | 131.00 | 58,700 | 0 |
| 30-Jun-2022 | 134.00 | 138.00 | 130.00 | 133.00 | 241,400 | 0 |
| 29-Jun-2022 | 136.00 | 140.00 | 134.00 | 134.00 | 134,600 | 0 |
| 28-Jun-2022 | 141.00 | 143.00 | 135.00 | 136.00 | 84,600 | 0 |
| 27-Jun-2022 | 138.00 | 151.00 | 135.00 | 143.00 | 443,600 | 0 |
| 24-Jun-2022 | 136.00 | 138.00 | 133.00 | 135.00 | 112,700 | 0 |
| 23-Jun-2022 | 134.00 | 145.00 | 132.00 | 136.00 | 436,100 | 0 |
| 22-Jun-2022 | 137.00 | 139.00 | 133.00 | 134.00 | 107,600 | 0 |
| 21-Jun-2022 | 134.00 | 137.00 | 133.00 | 137.00 | 65,700 | 0 |
| 20-Jun-2022 | 135.00 | 137.00 | 134.00 | 137.00 | 53,800 | 0 |
| 17-Jun-2022 | 136.00 | 138.00 | 133.00 | 135.00 | 80,400 | 0 |
| 16-Jun-2022 | 140.00 | 141.00 | 135.00 | 136.00 | 115,800 | 0 |
| 15-Jun-2022 | 139.00 | 142.00 | 137.00 | 137.00 | 349,500 | 0 |
| 14-Jun-2022 | 142.00 | 146.00 | 140.00 | 141.00 | 104,100 | 0 |
| 13-Jun-2022 | 141.00 | 159.00 | 136.00 | 141.00 | 1,056,100 | 0 |
| 10-Jun-2022 | 141.00 | 156.00 | 141.00 | 141.00 | 306,700 | 0 |
| 09-Jun-2022 | 142.00 | 145.00 | 137.00 | 141.00 | 103,000 | 0 |
| 08-Jun-2022 | 149.00 | 150.00 | 142.00 | 142.00 | 260,800 | 0 |