| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 167.00 | 169.00 | 164.00 | 165.00 | 66,900 | 0 |
| 25-Oct-2022 | 166.00 | 167.00 | 161.00 | 167.00 | 104,600 | 0 |
| 24-Oct-2022 | 162.00 | 169.00 | 162.00 | 166.00 | 32,900 | 0 |
| 21-Oct-2022 | 160.00 | 166.00 | 160.00 | 162.00 | 44,100 | 0 |
| 20-Oct-2022 | 165.00 | 165.00 | 160.00 | 164.00 | 12,600 | 0 |
| 19-Oct-2022 | 162.00 | 177.00 | 160.00 | 161.00 | 76,800 | 0 |
| 18-Oct-2022 | 160.00 | 163.00 | 158.00 | 162.00 | 101,600 | 0 |
| 17-Oct-2022 | 163.00 | 163.00 | 159.00 | 159.00 | 590,500 | 0 |
| 14-Oct-2022 | 166.00 | 166.00 | 162.00 | 163.00 | 71,900 | 0 |
| 13-Oct-2022 | 165.00 | 165.00 | 163.00 | 164.00 | 141,700 | 0 |
| 12-Oct-2022 | 160.00 | 167.00 | 160.00 | 165.00 | 199,500 | 0 |
| 11-Oct-2022 | 170.00 | 172.00 | 164.00 | 165.00 | 827,000 | 0 |
| 10-Oct-2022 | 171.00 | 173.00 | 166.00 | 170.00 | 435,000 | 0 |
| 07-Oct-2022 | 175.00 | 175.00 | 170.00 | 171.00 | 267,400 | 0 |
| 06-Oct-2022 | 178.00 | 178.00 | 170.00 | 176.00 | 113,100 | 0 |
| 05-Oct-2022 | 178.00 | 178.00 | 174.00 | 176.00 | 44,000 | 0 |
| 04-Oct-2022 | 173.00 | 178.00 | 171.00 | 175.00 | 44,300 | 0 |
| 03-Oct-2022 | 171.00 | 178.00 | 170.00 | 174.00 | 305,400 | 0 |
| 30-Sep-2022 | 180.00 | 182.00 | 167.00 | 176.00 | 709,400 | 0 |
| 29-Sep-2022 | 181.00 | 182.00 | 177.00 | 177.00 | 652,700 | 0 |
| 28-Sep-2022 | 176.00 | 181.00 | 176.00 | 176.00 | 282,800 | 0 |
| 27-Sep-2022 | 175.00 | 180.00 | 174.00 | 176.00 | 266,300 | 0 |
| 26-Sep-2022 | 182.00 | 184.00 | 175.00 | 179.00 | 150,500 | 0 |
| 23-Sep-2022 | 180.00 | 180.00 | 177.00 | 179.00 | 382,100 | 0 |
| 22-Sep-2022 | 182.00 | 183.00 | 175.00 | 180.00 | 147,100 | 0 |
| 21-Sep-2022 | 176.00 | 178.00 | 175.00 | 178.00 | 74,100 | 0 |
| 20-Sep-2022 | 178.00 | 178.00 | 175.00 | 176.00 | 301,900 | 0 |
| 19-Sep-2022 | 180.00 | 183.00 | 177.00 | 179.00 | 197,400 | 0 |
| 16-Sep-2022 | 182.00 | 184.00 | 176.00 | 180.00 | 507,600 | 0 |
| 15-Sep-2022 | 185.00 | 188.00 | 180.00 | 180.00 | 699,500 | 0 |
| 14-Sep-2022 | 180.00 | 187.00 | 180.00 | 185.00 | 705,100 | 0 |
| 13-Sep-2022 | 181.00 | 182.00 | 178.00 | 181.00 | 350,200 | 0 |
| 12-Sep-2022 | 184.00 | 184.00 | 178.00 | 183.00 | 374,800 | 0 |
| 09-Sep-2022 | 183.00 | 190.00 | 180.00 | 181.00 | 412,600 | 0 |
| 08-Sep-2022 | 184.00 | 184.00 | 180.00 | 183.00 | 155,400 | 0 |
| 07-Sep-2022 | 184.00 | 190.00 | 180.00 | 184.00 | 416,000 | 0 |
| 06-Sep-2022 | 175.00 | 184.00 | 175.00 | 182.00 | 299,200 | 0 |
| 05-Sep-2022 | 185.00 | 185.00 | 176.00 | 183.00 | 1,631,800 | 0 |
| 02-Sep-2022 | 185.00 | 189.00 | 182.00 | 186.00 | 491,600 | 0 |
| 01-Sep-2022 | 195.00 | 195.00 | 182.00 | 185.00 | 1,161,300 | 0 |
| 31-Aug-2022 | 194.00 | 197.00 | 182.00 | 191.00 | 1,942,200 | 0 |
| 30-Aug-2022 | 174.00 | 196.00 | 172.00 | 195.00 | 7,185,000 | 0 |
| 29-Aug-2022 | 174.00 | 177.00 | 170.00 | 173.00 | 330,600 | 0 |
| 26-Aug-2022 | 165.00 | 174.00 | 165.00 | 174.00 | 186,400 | 0 |
| 25-Aug-2022 | 166.00 | 175.00 | 165.00 | 171.00 | 1,391,700 | 0 |
| 24-Aug-2022 | 160.00 | 166.00 | 160.00 | 165.00 | 154,500 | 0 |
| 23-Aug-2022 | 160.00 | 167.00 | 160.00 | 165.00 | 414,400 | 0 |
| 22-Aug-2022 | 160.00 | 170.00 | 159.00 | 166.00 | 1,020,400 | 0 |
| 19-Aug-2022 | 160.00 | 166.00 | 160.00 | 165.00 | 36,100 | 0 |
| 18-Aug-2022 | 160.00 | 166.00 | 160.00 | 165.00 | 176,800 | 0 |
| 16-Aug-2022 | 160.00 | 167.00 | 160.00 | 164.00 | 191,100 | 0 |
| 15-Aug-2022 | 165.00 | 168.00 | 164.00 | 167.00 | 419,600 | 0 |
| 12-Aug-2022 | 167.00 | 169.00 | 166.00 | 166.00 | 103,200 | 0 |
| 11-Aug-2022 | 168.00 | 169.00 | 165.00 | 166.00 | 109,900 | 0 |
| 10-Aug-2022 | 159.00 | 168.00 | 159.00 | 166.00 | 259,000 | 0 |
| 09-Aug-2022 | 177.00 | 177.00 | 166.00 | 169.00 | 299,800 | 0 |
| 08-Aug-2022 | 165.00 | 172.00 | 165.00 | 169.00 | 861,700 | 0 |
| 05-Aug-2022 | 164.00 | 174.00 | 164.00 | 166.00 | 213,600 | 0 |
| 04-Aug-2022 | 177.00 | 177.00 | 164.00 | 170.00 | 917,600 | 0 |
| 03-Aug-2022 | 176.00 | 178.00 | 170.00 | 173.00 | 1,330,700 | 0 |
| 02-Aug-2022 | 164.00 | 190.00 | 162.00 | 172.00 | 3,335,200 | 0 |
| 01-Aug-2022 | 169.00 | 169.00 | 162.00 | 162.00 | 325,100 | 0 |
| 29-Jul-2022 | 165.00 | 167.00 | 162.00 | 163.00 | 508,100 | 0 |
| 28-Jul-2022 | 178.00 | 178.00 | 162.00 | 165.00 | 4,569,000 | 0 |
| 27-Jul-2022 | 172.00 | 178.00 | 168.00 | 174.00 | 1,725,400 | 0 |
| 26-Jul-2022 | 168.00 | 172.00 | 166.00 | 171.00 | 261,200 | 0 |
| 25-Jul-2022 | 170.00 | 171.00 | 165.00 | 168.00 | 227,000 | 0 |
| 22-Jul-2022 | 167.00 | 173.00 | 165.00 | 170.00 | 371,800 | 0 |
| 21-Jul-2022 | 169.00 | 170.00 | 167.00 | 167.00 | 169,600 | 0 |
| 20-Jul-2022 | 170.00 | 173.00 | 166.00 | 170.00 | 193,300 | 0 |
| 19-Jul-2022 | 174.00 | 174.00 | 163.00 | 170.00 | 525,100 | 0 |
| 18-Jul-2022 | 173.00 | 178.00 | 170.00 | 174.00 | 244,900 | 0 |
| 15-Jul-2022 | 172.00 | 176.00 | 168.00 | 173.00 | 360,000 | 0 |
| 14-Jul-2022 | 171.00 | 174.00 | 165.00 | 172.00 | 286,500 | 0 |
| 13-Jul-2022 | 169.00 | 173.00 | 167.00 | 170.00 | 317,900 | 0 |
| 12-Jul-2022 | 167.00 | 172.00 | 167.00 | 169.00 | 146,200 | 0 |
| 11-Jul-2022 | 166.00 | 172.00 | 164.00 | 167.00 | 562,200 | 0 |
| 08-Jul-2022 | 166.00 | 170.00 | 164.00 | 166.00 | 821,900 | 0 |
| 07-Jul-2022 | 166.00 | 169.00 | 163.00 | 166.00 | 387,400 | 0 |
| 06-Jul-2022 | 166.00 | 169.00 | 158.00 | 163.00 | 547,900 | 0 |
| 05-Jul-2022 | 163.00 | 170.00 | 163.00 | 166.00 | 843,100 | 0 |
| 04-Jul-2022 | 155.00 | 169.00 | 150.00 | 163.00 | 1,109,100 | 0 |
| 01-Jul-2022 | 162.00 | 172.00 | 160.00 | 160.00 | 2,249,700 | 0 |
| 30-Jun-2022 | 175.00 | 175.00 | 172.00 | 172.00 | 1,193,700 | 0 |
| 29-Jun-2022 | 197.00 | 198.00 | 184.00 | 184.00 | 1,740,600 | 0 |
| 28-Jun-2022 | 198.00 | 198.00 | 194.00 | 197.00 | 407,400 | 0 |
| 27-Jun-2022 | 200.00 | 204.00 | 193.00 | 198.00 | 1,116,800 | 0 |
| 24-Jun-2022 | 200.00 | 206.00 | 197.00 | 200.00 | 458,900 | 0 |
| 23-Jun-2022 | 197.00 | 202.00 | 195.00 | 199.00 | 566,400 | 0 |
| 22-Jun-2022 | 195.00 | 198.00 | 192.00 | 195.00 | 656,400 | 0 |
| 21-Jun-2022 | 202.00 | 206.00 | 195.00 | 195.00 | 1,890,800 | 0 |
| 20-Jun-2022 | 198.00 | 204.00 | 195.00 | 199.00 | 609,300 | 0 |
| 17-Jun-2022 | 202.00 | 202.00 | 193.00 | 198.00 | 1,266,100 | 0 |
| 16-Jun-2022 | 198.00 | 206.00 | 191.00 | 204.00 | 3,494,400 | 0 |
| 15-Jun-2022 | 197.00 | 200.00 | 190.00 | 195.00 | 1,070,900 | 0 |
| 14-Jun-2022 | 204.00 | 204.00 | 194.00 | 196.00 | 864,700 | 0 |
| 13-Jun-2022 | 198.00 | 240.00 | 193.00 | 202.00 | 10,380,400 | 0 |
| 10-Jun-2022 | 196.00 | 199.00 | 193.00 | 198.00 | 616,900 | 0 |
| 09-Jun-2022 | 202.00 | 202.00 | 191.00 | 197.00 | 655,200 | 0 |
| 08-Jun-2022 | 198.00 | 206.00 | 193.00 | 200.00 | 732,900 | 0 |