| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 136.00 | 140.00 | 135.00 | 140.00 | 4,100 | 0 |
| 25-Oct-2022 | 133.00 | 140.00 | 121.00 | 136.00 | 27,800 | 0 |
| 24-Oct-2022 | 155.00 | 155.00 | 132.00 | 133.00 | 37,300 | 0 |
| 21-Oct-2022 | 145.00 | 148.00 | 138.00 | 145.00 | 31,700 | 0 |
| 20-Oct-2022 | 135.00 | 145.00 | 135.00 | 135.00 | 25,400 | 0 |
| 19-Oct-2022 | 132.00 | 144.00 | 126.00 | 132.00 | 19,700 | 0 |
| 18-Oct-2022 | 124.00 | 131.00 | 124.00 | 131.00 | 10,800 | 0 |
| 17-Oct-2022 | 127.00 | 134.00 | 123.00 | 124.00 | 4,900 | 0 |
| 14-Oct-2022 | 132.00 | 138.00 | 123.00 | 123.00 | 33,800 | 0 |
| 13-Oct-2022 | 149.00 | 152.00 | 132.00 | 132.00 | 30,200 | 0 |
| 12-Oct-2022 | 145.00 | 145.00 | 143.00 | 145.00 | 1,500 | 0 |
| 11-Oct-2022 | 147.00 | 149.00 | 147.00 | 148.00 | 11,100 | 0 |
| 10-Oct-2022 | 147.00 | 152.00 | 146.00 | 149.00 | 29,500 | 0 |
| 07-Oct-2022 | 140.00 | 152.00 | 140.00 | 146.00 | 65,300 | 0 |
| 06-Oct-2022 | 153.00 | 155.00 | 135.00 | 139.00 | 303,300 | 0 |
| 05-Oct-2022 | 156.00 | 164.00 | 148.00 | 148.00 | 3,100 | 0 |
| 04-Oct-2022 | 162.00 | 162.00 | 145.00 | 153.00 | 9,900 | 0 |
| 03-Oct-2022 | 159.00 | 159.00 | 159.00 | 159.00 | 200 | 0 |
| 30-Sep-2022 | 160.00 | 160.00 | 160.00 | 160.00 | 700 | 0 |
| 29-Sep-2022 | 156.00 | 164.00 | 154.00 | 160.00 | 11,100 | 0 |
| 28-Sep-2022 | 156.00 | 156.00 | 154.00 | 154.00 | 10,200 | 0 |
| 27-Sep-2022 | 170.00 | 179.00 | 152.00 | 157.00 | 1,375,700 | 0 |
| 26-Sep-2022 | 148.00 | 168.00 | 148.00 | 168.00 | 515,800 | 0 |
| 23-Sep-2022 | 151.00 | 155.00 | 143.00 | 153.00 | 92,400 | 0 |
| 22-Sep-2022 | 147.00 | 156.00 | 147.00 | 151.00 | 36,700 | 0 |
| 21-Sep-2022 | 147.00 | 148.00 | 145.00 | 147.00 | 23,900 | 0 |
| 20-Sep-2022 | 149.00 | 149.00 | 145.00 | 145.00 | 26,000 | 0 |
| 19-Sep-2022 | 149.00 | 149.00 | 146.00 | 146.00 | 60,900 | 0 |
| 16-Sep-2022 | 146.00 | 147.00 | 143.00 | 145.00 | 80,100 | 0 |
| 15-Sep-2022 | 144.00 | 152.00 | 144.00 | 147.00 | 30,400 | 0 |
| 14-Sep-2022 | 149.00 | 150.00 | 146.00 | 150.00 | 6,900 | 0 |
| 13-Sep-2022 | 152.00 | 152.00 | 140.00 | 150.00 | 273,500 | 0 |
| 12-Sep-2022 | 146.00 | 159.00 | 144.00 | 150.00 | 61,500 | 0 |
| 09-Sep-2022 | 148.00 | 149.00 | 135.00 | 146.00 | 92,400 | 0 |
| 08-Sep-2022 | 151.00 | 151.00 | 143.00 | 147.00 | 61,000 | 0 |
| 07-Sep-2022 | 148.00 | 156.00 | 148.00 | 151.00 | 303,800 | 0 |
| 06-Sep-2022 | 156.00 | 167.00 | 138.00 | 149.00 | 621,300 | 0 |
| 05-Sep-2022 | 145.00 | 152.00 | 140.00 | 152.00 | 1,336,700 | 0 |
| 02-Sep-2022 | 127.00 | 139.00 | 125.00 | 139.00 | 815,100 | 0 |
| 01-Sep-2022 | 133.00 | 133.00 | 127.00 | 127.00 | 165,600 | 0 |
| 31-Aug-2022 | 132.00 | 133.00 | 125.00 | 125.00 | 30,800 | 0 |
| 30-Aug-2022 | 128.00 | 129.00 | 120.00 | 126.00 | 104,000 | 0 |
| 29-Aug-2022 | 129.00 | 130.00 | 127.00 | 128.00 | 59,100 | 0 |
| 26-Aug-2022 | 129.00 | 130.00 | 129.00 | 129.00 | 31,700 | 0 |
| 25-Aug-2022 | 131.00 | 133.00 | 128.00 | 130.00 | 16,100 | 0 |
| 24-Aug-2022 | 125.00 | 134.00 | 125.00 | 130.00 | 27,600 | 0 |
| 23-Aug-2022 | 135.00 | 135.00 | 121.00 | 132.00 | 32,900 | 0 |
| 22-Aug-2022 | 129.00 | 131.00 | 120.00 | 128.00 | 51,900 | 0 |
| 19-Aug-2022 | 133.00 | 133.00 | 122.00 | 128.00 | 19,800 | 0 |
| 18-Aug-2022 | 128.00 | 130.00 | 122.00 | 124.00 | 121,200 | 0 |
| 16-Aug-2022 | 131.00 | 137.00 | 131.00 | 135.00 | 26,000 | 0 |
| 15-Aug-2022 | 135.00 | 135.00 | 130.00 | 130.00 | 6,300 | 0 |
| 12-Aug-2022 | 134.00 | 137.00 | 129.00 | 130.00 | 9,100 | 0 |
| 11-Aug-2022 | 139.00 | 139.00 | 130.00 | 134.00 | 11,700 | 0 |
| 10-Aug-2022 | 121.00 | 137.00 | 121.00 | 132.00 | 255,000 | 0 |
| 09-Aug-2022 | 136.00 | 136.00 | 125.00 | 127.00 | 87,200 | 0 |
| 08-Aug-2022 | 135.00 | 135.00 | 129.00 | 131.00 | 75,200 | 0 |
| 05-Aug-2022 | 134.00 | 141.00 | 127.00 | 128.00 | 64,800 | 0 |
| 04-Aug-2022 | 135.00 | 135.00 | 128.00 | 133.00 | 207,000 | 0 |
| 03-Aug-2022 | 127.00 | 129.00 | 123.00 | 125.00 | 150,000 | 0 |
| 02-Aug-2022 | 134.00 | 139.00 | 119.00 | 121.00 | 172,600 | 0 |
| 01-Aug-2022 | 140.00 | 145.00 | 130.00 | 130.00 | 255,200 | 0 |
| 29-Jul-2022 | 168.00 | 168.00 | 139.00 | 144.00 | 242,100 | 0 |
| 28-Jul-2022 | 141.00 | 154.00 | 140.00 | 154.00 | 427,700 | 0 |
| 27-Jul-2022 | 128.00 | 140.00 | 128.00 | 140.00 | 309,100 | 0 |
| 26-Jul-2022 | 113.00 | 128.00 | 111.00 | 128.00 | 207,200 | 0 |
| 25-Jul-2022 | 119.00 | 123.00 | 108.00 | 117.00 | 55,300 | 0 |
| 22-Jul-2022 | 120.00 | 129.00 | 118.00 | 119.00 | 448,400 | 0 |
| 21-Jul-2022 | 108.00 | 118.00 | 106.00 | 118.00 | 291,600 | 0 |
| 20-Jul-2022 | 101.00 | 108.00 | 95.00 | 108.00 | 391,500 | 0 |
| 19-Jul-2022 | 110.00 | 110.00 | 99.00 | 99.00 | 681,300 | 0 |
| 18-Jul-2022 | 112.00 | 115.00 | 108.00 | 109.00 | 223,400 | 0 |
| 15-Jul-2022 | 122.00 | 128.00 | 116.00 | 119.00 | 24,000 | 0 |
| 14-Jul-2022 | 124.00 | 124.00 | 121.00 | 122.00 | 12,000 | 0 |
| 13-Jul-2022 | 130.00 | 130.00 | 124.00 | 124.00 | 27,400 | 0 |
| 12-Jul-2022 | 141.00 | 141.00 | 121.00 | 131.00 | 88,200 | 0 |
| 11-Jul-2022 | 147.00 | 147.00 | 126.00 | 131.00 | 43,400 | 0 |
| 08-Jul-2022 | 145.00 | 149.00 | 138.00 | 140.00 | 75,800 | 0 |
| 07-Jul-2022 | 155.00 | 155.00 | 138.00 | 145.00 | 58,200 | 0 |
| 06-Jul-2022 | 147.00 | 152.00 | 147.00 | 152.00 | 141,700 | 0 |
| 05-Jul-2022 | 154.00 | 168.00 | 138.00 | 139.00 | 135,800 | 0 |
| 04-Jul-2022 | 165.00 | 165.00 | 150.00 | 153.00 | 10,400 | 0 |
| 01-Jul-2022 | 168.00 | 168.00 | 160.00 | 165.00 | 16,100 | 0 |
| 30-Jun-2022 | 163.00 | 171.00 | 159.00 | 168.00 | 37,700 | 0 |
| 29-Jun-2022 | 170.00 | 170.00 | 165.00 | 168.00 | 18,600 | 0 |
| 28-Jun-2022 | 176.00 | 179.00 | 161.00 | 170.00 | 80,400 | 0 |
| 27-Jun-2022 | 170.00 | 175.00 | 170.00 | 175.00 | 61,500 | 0 |
| 24-Jun-2022 | 174.00 | 180.00 | 171.00 | 180.00 | 33,400 | 0 |
| 23-Jun-2022 | 175.00 | 175.00 | 165.00 | 173.00 | 43,000 | 0 |
| 22-Jun-2022 | 177.00 | 179.00 | 176.00 | 179.00 | 74,800 | 0 |
| 21-Jun-2022 | 171.00 | 180.00 | 171.00 | 180.00 | 8,900 | 0 |
| 20-Jun-2022 | 184.00 | 184.00 | 170.00 | 176.00 | 1,400 | 0 |
| 17-Jun-2022 | 170.00 | 177.00 | 169.00 | 177.00 | 5,100 | 0 |
| 16-Jun-2022 | 161.00 | 177.00 | 161.00 | 177.00 | 103,000 | 0 |
| 15-Jun-2022 | 172.00 | 180.00 | 162.00 | 170.00 | 173,400 | 0 |
| 14-Jun-2022 | 165.00 | 173.00 | 160.00 | 170.00 | 89,400 | 0 |
| 13-Jun-2022 | 173.00 | 179.00 | 155.00 | 165.00 | 94,500 | 0 |
| 10-Jun-2022 | 176.00 | 179.00 | 166.00 | 170.00 | 124,500 | 0 |
| 09-Jun-2022 | 180.00 | 182.00 | 165.00 | 170.00 | 61,300 | 0 |
| 08-Jun-2022 | 195.00 | 195.00 | 176.00 | 176.00 | 193,900 | 0 |