| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 135.00 | 135.00 | 129.00 | 132.00 | 1,159,400 | 0 |
| 25-Oct-2022 | 130.00 | 135.00 | 130.00 | 134.00 | 3,017,500 | 0 |
| 24-Oct-2022 | 131.00 | 132.00 | 129.00 | 130.00 | 443,400 | 0 |
| 21-Oct-2022 | 130.00 | 131.00 | 129.00 | 130.00 | 295,500 | 0 |
| 20-Oct-2022 | 128.00 | 130.00 | 125.00 | 130.00 | 709,600 | 0 |
| 19-Oct-2022 | 125.00 | 134.00 | 125.00 | 130.00 | 2,100,300 | 0 |
| 18-Oct-2022 | 133.00 | 133.00 | 129.00 | 133.00 | 2,068,300 | 0 |
| 17-Oct-2022 | 141.00 | 142.00 | 134.00 | 135.00 | 981,400 | 0 |
| 14-Oct-2022 | 144.00 | 145.00 | 138.00 | 141.00 | 1,015,900 | 0 |
| 13-Oct-2022 | 138.00 | 147.00 | 138.00 | 141.00 | 2,141,600 | 0 |
| 12-Oct-2022 | 138.00 | 144.00 | 137.00 | 138.00 | 1,244,300 | 0 |
| 11-Oct-2022 | 139.00 | 140.00 | 137.00 | 138.00 | 561,600 | 0 |
| 10-Oct-2022 | 142.00 | 143.00 | 138.00 | 139.00 | 533,200 | 0 |
| 07-Oct-2022 | 143.00 | 145.00 | 141.00 | 142.00 | 456,500 | 0 |
| 06-Oct-2022 | 144.00 | 145.00 | 143.00 | 144.00 | 510,800 | 0 |
| 05-Oct-2022 | 144.00 | 145.00 | 142.00 | 143.00 | 160,600 | 0 |
| 04-Oct-2022 | 142.00 | 144.00 | 141.00 | 143.00 | 127,000 | 0 |
| 03-Oct-2022 | 145.00 | 146.00 | 135.00 | 142.00 | 1,126,300 | 0 |
| 30-Sep-2022 | 145.00 | 146.00 | 142.00 | 145.00 | 995,200 | 0 |
| 29-Sep-2022 | 145.00 | 146.00 | 144.00 | 145.00 | 772,300 | 0 |
| 28-Sep-2022 | 145.00 | 147.00 | 144.00 | 145.00 | 349,700 | 0 |
| 27-Sep-2022 | 146.00 | 148.00 | 145.00 | 145.00 | 396,100 | 0 |
| 26-Sep-2022 | 146.00 | 152.00 | 146.00 | 146.00 | 711,900 | 0 |
| 23-Sep-2022 | 148.00 | 148.00 | 146.00 | 146.00 | 634,200 | 0 |
| 22-Sep-2022 | 147.00 | 148.00 | 145.00 | 148.00 | 711,600 | 0 |
| 21-Sep-2022 | 148.00 | 148.00 | 145.00 | 148.00 | 844,700 | 0 |
| 20-Sep-2022 | 149.00 | 151.00 | 145.00 | 148.00 | 256,100 | 0 |
| 19-Sep-2022 | 150.00 | 152.00 | 148.00 | 149.00 | 447,400 | 0 |
| 16-Sep-2022 | 150.00 | 151.00 | 148.00 | 149.00 | 806,400 | 0 |
| 15-Sep-2022 | 149.00 | 151.00 | 148.00 | 150.00 | 1,527,300 | 0 |
| 14-Sep-2022 | 151.00 | 151.00 | 149.00 | 149.00 | 971,300 | 0 |
| 13-Sep-2022 | 150.00 | 152.00 | 149.00 | 151.00 | 426,300 | 0 |
| 12-Sep-2022 | 153.00 | 153.00 | 148.00 | 150.00 | 376,800 | 0 |
| 09-Sep-2022 | 154.00 | 154.00 | 150.00 | 152.00 | 1,580,500 | 0 |
| 08-Sep-2022 | 151.00 | 155.00 | 151.00 | 154.00 | 1,899,400 | 0 |
| 07-Sep-2022 | 155.00 | 157.00 | 148.00 | 151.00 | 4,638,200 | 0 |
| 06-Sep-2022 | 157.00 | 161.00 | 154.00 | 156.00 | 1,517,400 | 0 |
| 05-Sep-2022 | 160.00 | 163.00 | 155.00 | 161.00 | 1,420,700 | 0 |
| 02-Sep-2022 | 161.00 | 161.00 | 157.00 | 160.00 | 478,500 | 0 |
| 01-Sep-2022 | 160.00 | 161.00 | 156.00 | 159.00 | 1,812,300 | 0 |
| 31-Aug-2022 | 157.00 | 161.00 | 157.00 | 159.00 | 1,024,400 | 0 |
| 30-Aug-2022 | 159.00 | 160.00 | 154.00 | 157.00 | 1,602,000 | 0 |
| 29-Aug-2022 | 160.00 | 163.00 | 156.00 | 158.00 | 1,422,100 | 0 |
| 26-Aug-2022 | 162.00 | 164.00 | 160.00 | 160.00 | 1,138,900 | 0 |
| 25-Aug-2022 | 163.00 | 165.00 | 160.00 | 162.00 | 2,660,100 | 0 |
| 24-Aug-2022 | 159.00 | 162.00 | 156.00 | 160.00 | 2,714,500 | 0 |
| 23-Aug-2022 | 157.00 | 161.00 | 156.00 | 158.00 | 419,900 | 0 |
| 22-Aug-2022 | 160.00 | 163.00 | 155.00 | 158.00 | 848,900 | 0 |
| 19-Aug-2022 | 157.00 | 164.00 | 157.00 | 160.00 | 1,465,900 | 0 |
| 18-Aug-2022 | 158.00 | 161.00 | 156.00 | 158.00 | 3,605,100 | 0 |
| 16-Aug-2022 | 160.00 | 165.00 | 156.00 | 158.00 | 3,546,800 | 0 |
| 15-Aug-2022 | 168.00 | 169.00 | 158.00 | 161.00 | 3,423,700 | 0 |
| 12-Aug-2022 | 168.00 | 169.00 | 164.00 | 167.00 | 1,126,600 | 0 |
| 11-Aug-2022 | 165.00 | 170.00 | 162.00 | 165.00 | 2,307,300 | 0 |
| 10-Aug-2022 | 173.00 | 173.00 | 164.00 | 165.00 | 1,804,900 | 0 |
| 09-Aug-2022 | 175.00 | 176.00 | 167.00 | 170.00 | 2,786,000 | 0 |
| 08-Aug-2022 | 172.00 | 179.00 | 169.00 | 174.00 | 2,649,500 | 0 |
| 05-Aug-2022 | 175.00 | 179.00 | 170.00 | 172.00 | 3,272,300 | 0 |
| 04-Aug-2022 | 170.00 | 183.00 | 168.00 | 173.00 | 3,438,400 | 0 |
| 03-Aug-2022 | 177.00 | 178.00 | 166.00 | 169.00 | 3,109,900 | 0 |
| 02-Aug-2022 | 163.00 | 185.00 | 163.00 | 176.00 | 9,845,400 | 0 |
| 01-Aug-2022 | 158.00 | 168.00 | 155.00 | 162.00 | 5,593,900 | 0 |
| 29-Jul-2022 | 154.00 | 163.00 | 154.00 | 158.00 | 2,401,000 | 0 |
| 28-Jul-2022 | 154.00 | 155.00 | 153.00 | 154.00 | 736,100 | 0 |
| 27-Jul-2022 | 155.00 | 158.00 | 153.00 | 155.00 | 981,400 | 0 |
| 26-Jul-2022 | 155.00 | 158.00 | 153.00 | 155.00 | 1,026,100 | 0 |
| 25-Jul-2022 | 155.00 | 156.00 | 152.00 | 152.00 | 1,286,500 | 0 |
| 22-Jul-2022 | 157.00 | 157.00 | 150.00 | 155.00 | 1,035,900 | 0 |
| 21-Jul-2022 | 152.00 | 155.00 | 142.00 | 155.00 | 1,118,000 | 0 |
| 20-Jul-2022 | 151.00 | 158.00 | 150.00 | 152.00 | 811,500 | 0 |
| 19-Jul-2022 | 149.00 | 151.00 | 147.00 | 151.00 | 383,000 | 0 |
| 18-Jul-2022 | 154.00 | 154.00 | 149.00 | 149.00 | 1,183,400 | 0 |
| 15-Jul-2022 | 153.00 | 156.00 | 151.00 | 154.00 | 602,300 | 0 |
| 14-Jul-2022 | 159.00 | 159.00 | 149.00 | 153.00 | 969,200 | 0 |
| 13-Jul-2022 | 154.00 | 159.00 | 153.00 | 156.00 | 2,276,900 | 0 |
| 12-Jul-2022 | 149.00 | 153.00 | 148.00 | 153.00 | 1,508,500 | 0 |
| 11-Jul-2022 | 150.00 | 154.00 | 148.00 | 150.00 | 880,800 | 0 |
| 08-Jul-2022 | 149.00 | 153.00 | 148.00 | 149.00 | 404,300 | 0 |
| 07-Jul-2022 | 150.00 | 151.00 | 149.00 | 149.00 | 213,300 | 0 |
| 06-Jul-2022 | 148.00 | 157.00 | 148.00 | 149.00 | 1,264,300 | 0 |
| 05-Jul-2022 | 147.00 | 148.00 | 146.00 | 147.00 | 404,800 | 0 |
| 04-Jul-2022 | 150.00 | 152.00 | 145.00 | 148.00 | 847,300 | 0 |
| 01-Jul-2022 | 152.00 | 156.00 | 149.00 | 151.00 | 1,005,200 | 0 |
| 30-Jun-2022 | 157.00 | 161.00 | 154.00 | 154.00 | 1,024,000 | 0 |
| 29-Jun-2022 | 155.00 | 159.00 | 154.00 | 157.00 | 1,723,500 | 0 |
| 28-Jun-2022 | 154.00 | 156.00 | 150.00 | 153.00 | 1,009,900 | 0 |
| 27-Jun-2022 | 150.00 | 154.00 | 149.00 | 153.00 | 467,400 | 0 |
| 24-Jun-2022 | 150.00 | 159.00 | 149.00 | 152.00 | 871,100 | 0 |
| 23-Jun-2022 | 153.00 | 153.00 | 149.00 | 149.00 | 525,400 | 0 |
| 22-Jun-2022 | 152.00 | 153.00 | 149.00 | 151.00 | 470,000 | 0 |
| 21-Jun-2022 | 149.00 | 153.00 | 148.00 | 152.00 | 805,700 | 0 |
| 20-Jun-2022 | 149.00 | 151.00 | 148.00 | 149.00 | 757,700 | 0 |
| 17-Jun-2022 | 151.00 | 152.00 | 147.00 | 149.00 | 316,400 | 0 |
| 16-Jun-2022 | 147.00 | 152.00 | 147.00 | 149.00 | 791,400 | 0 |
| 15-Jun-2022 | 149.00 | 152.00 | 146.00 | 147.00 | 1,621,800 | 0 |
| 14-Jun-2022 | 150.00 | 153.00 | 147.00 | 149.00 | 1,154,600 | 0 |
| 13-Jun-2022 | 152.00 | 155.00 | 146.00 | 150.00 | 1,372,500 | 0 |
| 10-Jun-2022 | 152.00 | 156.00 | 149.00 | 153.00 | 826,900 | 0 |
| 09-Jun-2022 | 160.00 | 165.00 | 149.00 | 152.00 | 7,699,800 | 0 |
| 08-Jun-2022 | 159.00 | 164.00 | 157.00 | 160.00 | 1,744,600 | 0 |