| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 262.00 | 262.00 | 250.00 | 252.00 | 2,670,400 | 0 |
| 25-Oct-2022 | 278.00 | 278.00 | 260.00 | 262.00 | 8,166,900 | 0 |
| 24-Oct-2022 | 272.00 | 280.00 | 270.00 | 276.00 | 5,011,100 | 0 |
| 21-Oct-2022 | 266.00 | 282.00 | 264.00 | 270.00 | 13,618,400 | 0 |
| 20-Oct-2022 | 256.00 | 268.00 | 256.00 | 264.00 | 5,769,200 | 0 |
| 19-Oct-2022 | 246.00 | 264.00 | 246.00 | 258.00 | 7,990,600 | 0 |
| 18-Oct-2022 | 256.00 | 256.00 | 246.00 | 246.00 | 4,421,700 | 0 |
| 17-Oct-2022 | 236.00 | 254.00 | 234.00 | 254.00 | 8,447,700 | 0 |
| 14-Oct-2022 | 238.00 | 242.00 | 236.00 | 238.00 | 1,094,800 | 0 |
| 13-Oct-2022 | 240.00 | 242.00 | 238.00 | 238.00 | 395,600 | 0 |
| 12-Oct-2022 | 240.00 | 242.00 | 232.00 | 238.00 | 2,490,100 | 0 |
| 11-Oct-2022 | 242.00 | 244.00 | 226.00 | 238.00 | 7,200,100 | 0 |
| 10-Oct-2022 | 246.00 | 250.00 | 238.00 | 242.00 | 2,472,300 | 0 |
| 07-Oct-2022 | 250.00 | 252.00 | 244.00 | 246.00 | 1,938,800 | 0 |
| 06-Oct-2022 | 262.00 | 262.00 | 250.00 | 250.00 | 3,198,400 | 0 |
| 05-Oct-2022 | 266.00 | 274.00 | 254.00 | 258.00 | 30,679,500 | 0 |
| 04-Oct-2022 | 238.00 | 262.00 | 238.00 | 262.00 | 13,576,700 | 0 |
| 03-Oct-2022 | 234.00 | 238.00 | 232.00 | 236.00 | 1,558,500 | 0 |
| 30-Sep-2022 | 242.00 | 242.00 | 234.00 | 234.00 | 1,290,300 | 0 |
| 29-Sep-2022 | 244.00 | 246.00 | 238.00 | 240.00 | 2,351,700 | 0 |
| 28-Sep-2022 | 238.00 | 242.00 | 236.00 | 242.00 | 1,937,200 | 0 |
| 27-Sep-2022 | 230.00 | 236.00 | 230.00 | 236.00 | 1,198,100 | 0 |
| 26-Sep-2022 | 240.00 | 240.00 | 230.00 | 232.00 | 3,473,400 | 0 |
| 23-Sep-2022 | 238.00 | 240.00 | 236.00 | 240.00 | 1,087,200 | 0 |
| 22-Sep-2022 | 242.00 | 244.00 | 234.00 | 238.00 | 4,759,500 | 0 |
| 21-Sep-2022 | 242.00 | 244.00 | 240.00 | 240.00 | 1,252,000 | 0 |
| 20-Sep-2022 | 242.00 | 244.00 | 240.00 | 240.00 | 1,130,800 | 0 |
| 19-Sep-2022 | 250.00 | 258.00 | 238.00 | 242.00 | 8,864,000 | 0 |
| 16-Sep-2022 | 266.00 | 266.00 | 250.00 | 252.00 | 8,192,400 | 0 |
| 15-Sep-2022 | 268.00 | 272.00 | 266.00 | 266.00 | 5,940,900 | 0 |
| 14-Sep-2022 | 282.00 | 282.00 | 262.00 | 266.00 | 10,027,600 | 0 |
| 13-Sep-2022 | 280.00 | 288.00 | 278.00 | 280.00 | 5,473,400 | 0 |
| 12-Sep-2022 | 288.00 | 288.00 | 276.00 | 280.00 | 4,155,300 | 0 |
| 09-Sep-2022 | 288.00 | 290.00 | 284.00 | 284.00 | 5,122,500 | 0 |
| 08-Sep-2022 | 276.00 | 290.00 | 274.00 | 286.00 | 12,358,900 | 0 |
| 07-Sep-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 1,437,000 | 0 |
| 06-Sep-2022 | 280.00 | 280.00 | 266.00 | 274.00 | 2,996,600 | 0 |
| 05-Sep-2022 | 264.00 | 276.00 | 262.00 | 276.00 | 7,088,700 | 0 |
| 02-Sep-2022 | 272.00 | 272.00 | 262.00 | 264.00 | 3,918,100 | 0 |
| 01-Sep-2022 | 280.00 | 280.00 | 270.00 | 270.00 | 5,805,800 | 0 |
| 31-Aug-2022 | 274.00 | 286.00 | 266.00 | 278.00 | 29,844,700 | 0 |
| 30-Aug-2022 | 252.00 | 274.00 | 252.00 | 274.00 | 31,063,300 | 0 |
| 29-Aug-2022 | 250.00 | 254.00 | 246.00 | 252.00 | 2,063,900 | 0 |
| 26-Aug-2022 | 256.00 | 258.00 | 248.00 | 250.00 | 5,685,000 | 0 |
| 25-Aug-2022 | 258.00 | 264.00 | 256.00 | 256.00 | 3,237,500 | 0 |
| 24-Aug-2022 | 258.00 | 260.00 | 246.00 | 258.00 | 12,323,600 | 0 |
| 23-Aug-2022 | 262.00 | 278.00 | 256.00 | 258.00 | 112,610,900 | 0 |
| 22-Aug-2022 | 252.00 | 260.00 | 246.00 | 260.00 | 17,491,500 | 0 |
| 19-Aug-2022 | 244.00 | 254.00 | 240.00 | 250.00 | 14,048,700 | 0 |
| 18-Aug-2022 | 232.00 | 250.00 | 232.00 | 242.00 | 11,615,600 | 0 |
| 16-Aug-2022 | 238.00 | 242.00 | 232.00 | 232.00 | 5,379,100 | 0 |
| 15-Aug-2022 | 244.00 | 250.00 | 238.00 | 240.00 | 6,881,200 | 0 |
| 12-Aug-2022 | 262.00 | 262.00 | 244.00 | 246.00 | 16,544,600 | 0 |
| 11-Aug-2022 | 252.00 | 260.00 | 250.00 | 260.00 | 16,802,400 | 0 |
| 10-Aug-2022 | 250.00 | 252.00 | 246.00 | 248.00 | 3,350,500 | 0 |
| 09-Aug-2022 | 256.00 | 256.00 | 244.00 | 248.00 | 9,861,400 | 0 |
| 08-Aug-2022 | 238.00 | 260.00 | 236.00 | 254.00 | 28,820,100 | 0 |
| 05-Aug-2022 | 236.00 | 238.00 | 234.00 | 236.00 | 2,485,500 | 0 |
| 04-Aug-2022 | 232.00 | 236.00 | 232.00 | 236.00 | 2,416,500 | 0 |
| 03-Aug-2022 | 232.00 | 234.00 | 230.00 | 232.00 | 1,897,000 | 0 |
| 02-Aug-2022 | 232.00 | 234.00 | 230.00 | 230.00 | 2,047,300 | 0 |
| 01-Aug-2022 | 234.00 | 236.00 | 232.00 | 232.00 | 2,555,700 | 0 |
| 29-Jul-2022 | 238.00 | 238.00 | 234.00 | 234.00 | 3,002,800 | 0 |
| 28-Jul-2022 | 226.00 | 238.00 | 226.00 | 236.00 | 6,194,300 | 0 |
| 27-Jul-2022 | 230.00 | 232.00 | 224.00 | 226.00 | 8,957,700 | 0 |
| 26-Jul-2022 | 234.00 | 234.00 | 228.00 | 230.00 | 3,528,000 | 0 |
| 25-Jul-2022 | 234.00 | 234.00 | 230.00 | 232.00 | 1,984,700 | 0 |
| 22-Jul-2022 | 230.00 | 234.00 | 230.00 | 232.00 | 2,574,400 | 0 |
| 21-Jul-2022 | 232.00 | 234.00 | 230.00 | 230.00 | 2,936,000 | 0 |
| 20-Jul-2022 | 234.00 | 236.00 | 232.00 | 232.00 | 6,024,100 | 0 |
| 19-Jul-2022 | 230.00 | 234.00 | 226.00 | 230.00 | 6,468,500 | 0 |
| 18-Jul-2022 | 230.00 | 234.00 | 228.00 | 230.00 | 4,810,500 | 0 |
| 15-Jul-2022 | 240.00 | 244.00 | 228.00 | 230.00 | 18,158,300 | 0 |
| 14-Jul-2022 | 228.00 | 242.00 | 228.00 | 240.00 | 23,135,100 | 0 |
| 13-Jul-2022 | 230.00 | 230.00 | 226.00 | 228.00 | 1,631,300 | 0 |
| 12-Jul-2022 | 228.00 | 230.00 | 226.00 | 230.00 | 2,545,100 | 0 |
| 11-Jul-2022 | 230.00 | 230.00 | 226.00 | 228.00 | 2,863,700 | 0 |
| 08-Jul-2022 | 230.00 | 232.00 | 224.00 | 228.00 | 5,660,600 | 0 |
| 07-Jul-2022 | 224.00 | 236.00 | 224.00 | 230.00 | 9,055,300 | 0 |
| 06-Jul-2022 | 232.00 | 232.00 | 220.00 | 224.00 | 9,291,300 | 0 |
| 05-Jul-2022 | 216.00 | 232.00 | 214.00 | 232.00 | 14,960,700 | 0 |
| 04-Jul-2022 | 212.00 | 214.00 | 208.00 | 214.00 | 5,813,100 | 0 |
| 01-Jul-2022 | 214.00 | 218.00 | 210.00 | 212.00 | 4,639,600 | 0 |
| 30-Jun-2022 | 214.00 | 228.00 | 214.00 | 216.00 | 21,685,800 | 0 |
| 29-Jun-2022 | 222.00 | 222.00 | 212.00 | 214.00 | 6,400,400 | 0 |
| 28-Jun-2022 | 218.00 | 224.00 | 218.00 | 222.00 | 5,273,500 | 0 |
| 27-Jun-2022 | 222.00 | 224.00 | 218.00 | 218.00 | 3,597,000 | 0 |
| 24-Jun-2022 | 222.00 | 226.00 | 218.00 | 222.00 | 3,586,900 | 0 |
| 23-Jun-2022 | 230.00 | 230.00 | 216.00 | 220.00 | 11,639,000 | 0 |
| 22-Jun-2022 | 244.00 | 248.00 | 228.00 | 228.00 | 22,724,200 | 0 |
| 21-Jun-2022 | 226.00 | 246.00 | 224.00 | 244.00 | 28,588,500 | 0 |
| 20-Jun-2022 | 222.00 | 228.00 | 220.00 | 226.00 | 4,836,100 | 0 |
| 17-Jun-2022 | 224.00 | 226.00 | 220.00 | 222.00 | 3,577,800 | 0 |
| 16-Jun-2022 | 218.00 | 232.00 | 218.00 | 222.00 | 10,285,000 | 0 |
| 15-Jun-2022 | 214.00 | 220.00 | 212.00 | 216.00 | 6,593,900 | 0 |
| 14-Jun-2022 | 212.00 | 220.00 | 206.00 | 212.00 | 7,418,500 | 0 |
| 13-Jun-2022 | 220.00 | 224.00 | 210.00 | 212.00 | 12,078,500 | 0 |
| 10-Jun-2022 | 230.00 | 230.00 | 220.00 | 224.00 | 7,588,500 | 0 |
| 09-Jun-2022 | 224.00 | 236.00 | 224.00 | 228.00 | 19,074,300 | 0 |
| 08-Jun-2022 | 220.00 | 232.00 | 218.00 | 224.00 | 10,584,800 | 0 |