| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 302.00 | 310.00 | 300.00 | 300.00 | 104,100 | 0 |
| 25-Oct-2022 | 314.00 | 314.00 | 302.00 | 312.00 | 169,900 | 0 |
| 24-Oct-2022 | 306.00 | 314.00 | 292.00 | 314.00 | 265,900 | 0 |
| 21-Oct-2022 | 308.00 | 312.00 | 302.00 | 312.00 | 163,900 | 0 |
| 20-Oct-2022 | 302.00 | 310.00 | 302.00 | 308.00 | 161,300 | 0 |
| 19-Oct-2022 | 308.00 | 308.00 | 304.00 | 308.00 | 7,800 | 0 |
| 18-Oct-2022 | 310.00 | 316.00 | 300.00 | 310.00 | 26,200 | 0 |
| 17-Oct-2022 | 298.00 | 308.00 | 290.00 | 308.00 | 118,300 | 0 |
| 14-Oct-2022 | 306.00 | 308.00 | 302.00 | 306.00 | 68,600 | 0 |
| 13-Oct-2022 | 306.00 | 308.00 | 296.00 | 308.00 | 71,700 | 0 |
| 12-Oct-2022 | 298.00 | 306.00 | 294.00 | 306.00 | 244,100 | 0 |
| 11-Oct-2022 | 298.00 | 302.00 | 296.00 | 302.00 | 61,900 | 0 |
| 10-Oct-2022 | 304.00 | 304.00 | 296.00 | 298.00 | 43,100 | 0 |
| 07-Oct-2022 | 308.00 | 308.00 | 300.00 | 304.00 | 32,400 | 0 |
| 06-Oct-2022 | 306.00 | 308.00 | 298.00 | 308.00 | 124,400 | 0 |
| 05-Oct-2022 | 306.00 | 308.00 | 302.00 | 308.00 | 21,300 | 0 |
| 04-Oct-2022 | 304.00 | 306.00 | 300.00 | 306.00 | 43,600 | 0 |
| 03-Oct-2022 | 302.00 | 304.00 | 294.00 | 304.00 | 93,200 | 0 |
| 30-Sep-2022 | 302.00 | 302.00 | 282.00 | 302.00 | 181,500 | 0 |
| 29-Sep-2022 | 300.00 | 302.00 | 294.00 | 302.00 | 189,500 | 0 |
| 28-Sep-2022 | 300.00 | 302.00 | 294.00 | 302.00 | 190,600 | 0 |
| 27-Sep-2022 | 292.00 | 302.00 | 288.00 | 302.00 | 45,500 | 0 |
| 26-Sep-2022 | 294.00 | 294.00 | 290.00 | 294.00 | 36,500 | 0 |
| 23-Sep-2022 | 292.00 | 298.00 | 292.00 | 294.00 | 18,200 | 0 |
| 22-Sep-2022 | 288.00 | 302.00 | 288.00 | 302.00 | 18,800 | 0 |
| 21-Sep-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 22,400 | 0 |
| 20-Sep-2022 | 298.00 | 298.00 | 290.00 | 296.00 | 40,500 | 0 |
| 19-Sep-2022 | 292.00 | 296.00 | 292.00 | 296.00 | 128,000 | 0 |
| 16-Sep-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 12,000 | 0 |
| 15-Sep-2022 | 296.00 | 300.00 | 296.00 | 300.00 | 39,900 | 0 |
| 14-Sep-2022 | 296.00 | 296.00 | 296.00 | 296.00 | 12,400 | 0 |
| 13-Sep-2022 | 298.00 | 304.00 | 298.00 | 300.00 | 111,300 | 0 |
| 12-Sep-2022 | 284.00 | 304.00 | 284.00 | 304.00 | 169,500 | 0 |
| 09-Sep-2022 | 298.00 | 300.00 | 298.00 | 300.00 | 27,700 | 0 |
| 08-Sep-2022 | 296.00 | 302.00 | 296.00 | 302.00 | 67,700 | 0 |
| 07-Sep-2022 | 280.00 | 300.00 | 280.00 | 298.00 | 126,500 | 0 |
| 06-Sep-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 38,800 | 0 |
| 05-Sep-2022 | 302.00 | 302.00 | 288.00 | 300.00 | 39,100 | 0 |
| 02-Sep-2022 | 294.00 | 302.00 | 292.00 | 302.00 | 66,900 | 0 |
| 01-Sep-2022 | 308.00 | 308.00 | 292.00 | 302.00 | 66,100 | 0 |
| 31-Aug-2022 | 292.00 | 308.00 | 280.00 | 308.00 | 165,400 | 0 |
| 30-Aug-2022 | 288.00 | 296.00 | 270.00 | 296.00 | 119,700 | 0 |
| 29-Aug-2022 | 310.00 | 310.00 | 290.00 | 290.00 | 198,300 | 0 |
| 26-Aug-2022 | 306.00 | 310.00 | 296.00 | 310.00 | 34,200 | 0 |
| 25-Aug-2022 | 306.00 | 308.00 | 300.00 | 308.00 | 107,300 | 0 |
| 24-Aug-2022 | 300.00 | 316.00 | 286.00 | 316.00 | 68,800 | 0 |
| 23-Aug-2022 | 296.00 | 318.00 | 296.00 | 306.00 | 72,700 | 0 |
| 22-Aug-2022 | 304.00 | 304.00 | 296.00 | 296.00 | 14,800 | 0 |
| 19-Aug-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 14,000 | 0 |
| 18-Aug-2022 | 290.00 | 296.00 | 286.00 | 294.00 | 32,500 | 0 |
| 16-Aug-2022 | 300.00 | 300.00 | 288.00 | 290.00 | 40,900 | 0 |
| 15-Aug-2022 | 308.00 | 312.00 | 298.00 | 306.00 | 39,500 | 0 |
| 12-Aug-2022 | 310.00 | 310.00 | 302.00 | 308.00 | 39,300 | 0 |
| 11-Aug-2022 | 306.00 | 310.00 | 292.00 | 310.00 | 66,400 | 0 |
| 10-Aug-2022 | 292.00 | 308.00 | 282.00 | 306.00 | 44,600 | 0 |
| 09-Aug-2022 | 288.00 | 288.00 | 276.00 | 288.00 | 161,500 | 0 |
| 08-Aug-2022 | 286.00 | 290.00 | 280.00 | 290.00 | 108,600 | 0 |
| 05-Aug-2022 | 296.00 | 302.00 | 286.00 | 288.00 | 67,400 | 0 |
| 04-Aug-2022 | 288.00 | 330.00 | 280.00 | 296.00 | 402,800 | 0 |
| 03-Aug-2022 | 272.00 | 300.00 | 270.00 | 280.00 | 244,300 | 0 |
| 02-Aug-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 51,800 | 0 |
| 01-Aug-2022 | 270.00 | 272.00 | 268.00 | 268.00 | 48,600 | 0 |
| 29-Jul-2022 | 272.00 | 280.00 | 268.00 | 280.00 | 79,900 | 0 |
| 28-Jul-2022 | 276.00 | 288.00 | 268.00 | 280.00 | 126,800 | 0 |
| 27-Jul-2022 | 270.00 | 280.00 | 268.00 | 276.00 | 22,600 | 0 |
| 26-Jul-2022 | 270.00 | 270.00 | 268.00 | 270.00 | 20,800 | 0 |
| 25-Jul-2022 | 270.00 | 272.00 | 266.00 | 270.00 | 20,700 | 0 |
| 22-Jul-2022 | 264.00 | 270.00 | 264.00 | 270.00 | 86,100 | 0 |
| 21-Jul-2022 | 266.00 | 266.00 | 266.00 | 266.00 | 15,000 | 0 |
| 20-Jul-2022 | 268.00 | 268.00 | 266.00 | 266.00 | 38,100 | 0 |
| 19-Jul-2022 | 276.00 | 276.00 | 268.00 | 270.00 | 106,900 | 0 |
| 18-Jul-2022 | 270.00 | 276.00 | 266.00 | 276.00 | 44,300 | 0 |
| 15-Jul-2022 | 270.00 | 270.00 | 268.00 | 270.00 | 3,000 | 0 |
| 14-Jul-2022 | 272.00 | 272.00 | 270.00 | 270.00 | 24,500 | 0 |
| 13-Jul-2022 | 282.00 | 282.00 | 272.00 | 272.00 | 69,400 | 0 |
| 12-Jul-2022 | 278.00 | 282.00 | 272.00 | 282.00 | 16,500 | 0 |
| 11-Jul-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 100 | 0 |
| 08-Jul-2022 | 278.00 | 280.00 | 278.00 | 280.00 | 34,300 | 0 |
| 07-Jul-2022 | 280.00 | 280.00 | 270.00 | 280.00 | 31,700 | 0 |
| 06-Jul-2022 | 278.00 | 280.00 | 270.00 | 280.00 | 31,800 | 0 |
| 05-Jul-2022 | 280.00 | 280.00 | 276.00 | 276.00 | 11,300 | 0 |
| 04-Jul-2022 | 276.00 | 280.00 | 262.00 | 280.00 | 49,000 | 0 |
| 01-Jul-2022 | 278.00 | 278.00 | 270.00 | 278.00 | 23,600 | 0 |
| 30-Jun-2022 | 278.00 | 278.00 | 272.00 | 278.00 | 36,400 | 0 |
| 29-Jun-2022 | 274.00 | 280.00 | 272.00 | 274.00 | 67,000 | 0 |
| 28-Jun-2022 | 274.00 | 294.00 | 270.00 | 272.00 | 516,000 | 0 |
| 27-Jun-2022 | 272.00 | 274.00 | 258.00 | 274.00 | 166,900 | 0 |
| 24-Jun-2022 | 272.00 | 274.00 | 268.00 | 272.00 | 127,200 | 0 |
| 23-Jun-2022 | 274.00 | 274.00 | 266.00 | 272.00 | 67,700 | 0 |
| 22-Jun-2022 | 264.00 | 272.00 | 262.00 | 272.00 | 153,900 | 0 |
| 21-Jun-2022 | 278.00 | 278.00 | 258.00 | 272.00 | 293,100 | 0 |
| 20-Jun-2022 | 258.00 | 272.00 | 254.00 | 272.00 | 670,200 | 0 |
| 17-Jun-2022 | 246.00 | 260.00 | 244.00 | 258.00 | 114,500 | 0 |
| 16-Jun-2022 | 250.00 | 260.00 | 246.00 | 260.00 | 178,700 | 0 |
| 15-Jun-2022 | 248.00 | 248.00 | 244.00 | 246.00 | 106,100 | 0 |
| 14-Jun-2022 | 248.00 | 254.00 | 248.00 | 248.00 | 106,000 | 0 |
| 13-Jun-2022 | 260.00 | 260.00 | 248.00 | 248.00 | 173,200 | 0 |
| 10-Jun-2022 | 256.00 | 260.00 | 252.00 | 258.00 | 41,700 | 0 |
| 09-Jun-2022 | 260.00 | 260.00 | 254.00 | 254.00 | 66,800 | 0 |
| 08-Jun-2022 | 254.00 | 260.00 | 254.00 | 256.00 | 89,100 | 0 |