| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 278.00 | 288.00 | 264.00 | 264.00 | 709,300 | 0 |
| 25-Oct-2022 | 278.00 | 290.00 | 260.00 | 278.00 | 294,300 | 0 |
| 24-Oct-2022 | 298.00 | 308.00 | 278.00 | 278.00 | 641,800 | 0 |
| 21-Oct-2022 | 322.00 | 338.00 | 298.00 | 298.00 | 1,292,100 | 0 |
| 20-Oct-2022 | 298.00 | 372.00 | 298.00 | 320.00 | 1,730,900 | 0 |
| 19-Oct-2022 | 320.00 | 320.00 | 298.00 | 298.00 | 201,100 | 0 |
| 18-Oct-2022 | 344.00 | 344.00 | 320.00 | 320.00 | 231,700 | 0 |
| 17-Oct-2022 | 344.00 | 428.00 | 344.00 | 344.00 | 235,300 | 0 |
| 14-Oct-2022 | 394.00 | 394.00 | 368.00 | 368.00 | 169,000 | 0 |
| 13-Oct-2022 | 422.00 | 422.00 | 394.00 | 394.00 | 105,700 | 0 |
| 12-Oct-2022 | 436.00 | 436.00 | 422.00 | 422.00 | 110,000 | 0 |
| 11-Oct-2022 | 486.00 | 498.00 | 452.00 | 452.00 | 320,700 | 0 |
| 10-Oct-2022 | 520.00 | 605.00 | 484.00 | 484.00 | 654,500 | 0 |
| 07-Oct-2022 | 555.00 | 575.00 | 520.00 | 520.00 | 199,600 | 0 |
| 06-Oct-2022 | 565.00 | 590.00 | 525.00 | 555.00 | 688,200 | 0 |
| 05-Oct-2022 | 545.00 | 620.00 | 545.00 | 560.00 | 767,000 | 0 |
| 04-Oct-2022 | 565.00 | 665.00 | 510.00 | 545.00 | 1,219,600 | 0 |
| 03-Oct-2022 | 545.00 | 545.00 | 545.00 | 545.00 | 0 | 0 |
| 30-Sep-2022 | 470.00 | 545.00 | 470.00 | 545.00 | 1,108,400 | 0 |
| 29-Sep-2022 | 352.00 | 436.00 | 352.00 | 436.00 | 332,900 | 0 |
| 28-Sep-2022 | 284.00 | 350.00 | 280.00 | 350.00 | 773,200 | 0 |
| 27-Sep-2022 | 260.00 | 300.00 | 260.00 | 280.00 | 272,200 | 0 |
| 26-Sep-2022 | 264.00 | 288.00 | 260.00 | 264.00 | 19,800 | 0 |
| 23-Sep-2022 | 256.00 | 294.00 | 254.00 | 264.00 | 155,700 | 0 |
| 22-Sep-2022 | 248.00 | 260.00 | 248.00 | 260.00 | 15,800 | 0 |
| 21-Sep-2022 | 258.00 | 258.00 | 250.00 | 256.00 | 9,400 | 0 |
| 20-Sep-2022 | 250.00 | 260.00 | 250.00 | 254.00 | 28,400 | 0 |
| 19-Sep-2022 | 252.00 | 260.00 | 252.00 | 260.00 | 11,400 | 0 |
| 16-Sep-2022 | 256.00 | 262.00 | 248.00 | 262.00 | 1,000 | 0 |
| 15-Sep-2022 | 258.00 | 258.00 | 250.00 | 256.00 | 900 | 0 |
| 14-Sep-2022 | 258.00 | 258.00 | 246.00 | 252.00 | 25,500 | 0 |
| 13-Sep-2022 | 260.00 | 260.00 | 246.00 | 258.00 | 16,900 | 0 |
| 12-Sep-2022 | 260.00 | 260.00 | 246.00 | 246.00 | 11,300 | 0 |
| 09-Sep-2022 | 258.00 | 258.00 | 258.00 | 258.00 | 1,100 | 0 |
| 08-Sep-2022 | 258.00 | 258.00 | 258.00 | 258.00 | 8,000 | 0 |
| 07-Sep-2022 | 260.00 | 260.00 | 256.00 | 258.00 | 14,100 | 0 |
| 06-Sep-2022 | 266.00 | 266.00 | 260.00 | 260.00 | 4,100 | 0 |
| 05-Sep-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 02-Sep-2022 | 270.00 | 270.00 | 268.00 | 268.00 | 6,200 | 0 |
| 01-Sep-2022 | 260.00 | 268.00 | 258.00 | 268.00 | 1,900 | 0 |
| 31-Aug-2022 | 264.00 | 274.00 | 260.00 | 270.00 | 6,700 | 0 |
| 30-Aug-2022 | 268.00 | 280.00 | 268.00 | 276.00 | 1,300 | 0 |
| 29-Aug-2022 | 268.00 | 282.00 | 268.00 | 268.00 | 43,400 | 0 |
| 26-Aug-2022 | 262.00 | 268.00 | 252.00 | 268.00 | 2,400 | 0 |
| 25-Aug-2022 | 258.00 | 262.00 | 256.00 | 262.00 | 700 | 0 |
| 24-Aug-2022 | 262.00 | 266.00 | 256.00 | 264.00 | 3,300 | 0 |
| 23-Aug-2022 | 252.00 | 266.00 | 252.00 | 256.00 | 1,300 | 0 |
| 22-Aug-2022 | 278.00 | 278.00 | 260.00 | 268.00 | 14,900 | 0 |
| 19-Aug-2022 | 266.00 | 280.00 | 266.00 | 278.00 | 51,900 | 0 |
| 18-Aug-2022 | 268.00 | 282.00 | 260.00 | 282.00 | 1,200 | 0 |
| 16-Aug-2022 | 272.00 | 272.00 | 272.00 | 272.00 | 0 | 0 |
| 15-Aug-2022 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | 0 |
| 12-Aug-2022 | 270.00 | 270.00 | 258.00 | 270.00 | 1,400 | 0 |
| 11-Aug-2022 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 10-Aug-2022 | 268.00 | 284.00 | 268.00 | 276.00 | 23,400 | 0 |
| 09-Aug-2022 | 260.00 | 268.00 | 260.00 | 268.00 | 6,200 | 0 |
| 08-Aug-2022 | 262.00 | 264.00 | 258.00 | 262.00 | 23,600 | 0 |
| 05-Aug-2022 | 260.00 | 264.00 | 260.00 | 262.00 | 6,500 | 0 |
| 04-Aug-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 03-Aug-2022 | 250.00 | 268.00 | 250.00 | 268.00 | 200 | 0 |
| 02-Aug-2022 | 248.00 | 268.00 | 248.00 | 268.00 | 2,100 | 0 |
| 01-Aug-2022 | 272.00 | 272.00 | 262.00 | 262.00 | 400 | 0 |
| 29-Jul-2022 | 274.00 | 282.00 | 270.00 | 270.00 | 4,400 | 0 |
| 28-Jul-2022 | 270.00 | 274.00 | 262.00 | 274.00 | 9,600 | 0 |
| 27-Jul-2022 | 278.00 | 280.00 | 264.00 | 274.00 | 2,400 | 0 |
| 26-Jul-2022 | 264.00 | 280.00 | 264.00 | 280.00 | 3,700 | 0 |
| 25-Jul-2022 | 270.00 | 270.00 | 258.00 | 264.00 | 2,400 | 0 |
| 22-Jul-2022 | 260.00 | 260.00 | 258.00 | 258.00 | 1,500 | 0 |
| 21-Jul-2022 | 262.00 | 262.00 | 260.00 | 260.00 | 400 | 0 |
| 20-Jul-2022 | 266.00 | 266.00 | 256.00 | 266.00 | 3,300 | 0 |
| 19-Jul-2022 | 256.00 | 270.00 | 256.00 | 270.00 | 1,000 | 0 |
| 18-Jul-2022 | 278.00 | 288.00 | 254.00 | 274.00 | 2,600 | 0 |
| 15-Jul-2022 | 270.00 | 272.00 | 254.00 | 272.00 | 4,300 | 0 |
| 14-Jul-2022 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | 0 |
| 13-Jul-2022 | 274.00 | 290.00 | 256.00 | 274.00 | 3,100 | 0 |
| 12-Jul-2022 | 274.00 | 274.00 | 274.00 | 274.00 | 100 | 0 |
| 11-Jul-2022 | 268.00 | 280.00 | 268.00 | 280.00 | 3,600 | 0 |
| 08-Jul-2022 | 270.00 | 270.00 | 270.00 | 270.00 | 100 | 0 |
| 07-Jul-2022 | 264.00 | 272.00 | 254.00 | 270.00 | 2,400 | 0 |
| 06-Jul-2022 | 280.00 | 330.00 | 250.00 | 262.00 | 13,400 | 0 |
| 05-Jul-2022 | 260.00 | 278.00 | 260.00 | 268.00 | 11,300 | 0 |
| 04-Jul-2022 | 264.00 | 278.00 | 260.00 | 260.00 | 9,000 | 0 |
| 01-Jul-2022 | 252.00 | 268.00 | 252.00 | 258.00 | 7,500 | 0 |
| 30-Jun-2022 | 278.00 | 278.00 | 258.00 | 270.00 | 3,700 | 0 |
| 29-Jun-2022 | 268.00 | 268.00 | 258.00 | 258.00 | 1,200 | 0 |
| 28-Jun-2022 | 268.00 | 272.00 | 260.00 | 268.00 | 9,600 | 0 |
| 27-Jun-2022 | 250.00 | 272.00 | 250.00 | 272.00 | 79,500 | 0 |
| 24-Jun-2022 | 246.00 | 268.00 | 246.00 | 268.00 | 1,000 | 0 |
| 23-Jun-2022 | 270.00 | 278.00 | 242.00 | 250.00 | 23,700 | 0 |
| 22-Jun-2022 | 270.00 | 274.00 | 252.00 | 256.00 | 24,300 | 0 |
| 21-Jun-2022 | 274.00 | 276.00 | 270.00 | 270.00 | 2,000 | 0 |
| 20-Jun-2022 | 278.00 | 278.00 | 250.00 | 276.00 | 600 | 0 |
| 17-Jun-2022 | 256.00 | 264.00 | 240.00 | 264.00 | 7,100 | 0 |
| 16-Jun-2022 | 256.00 | 270.00 | 256.00 | 256.00 | 15,400 | 0 |
| 15-Jun-2022 | 274.00 | 274.00 | 256.00 | 274.00 | 1,300 | 0 |
| 14-Jun-2022 | 256.00 | 274.00 | 256.00 | 274.00 | 14,000 | 0 |
| 13-Jun-2022 | 274.00 | 274.00 | 266.00 | 274.00 | 1,300 | 0 |
| 10-Jun-2022 | 286.00 | 288.00 | 264.00 | 274.00 | 16,100 | 0 |
| 09-Jun-2022 | 260.00 | 272.00 | 256.00 | 272.00 | 1,700 | 0 |
| 08-Jun-2022 | 272.00 | 272.00 | 254.00 | 272.00 | 1,900 | 0 |