| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 338.00 | 340.00 | 314.00 | 324.00 | 5,000,800 | 0 |
| 25-Oct-2022 | 342.00 | 344.00 | 332.00 | 332.00 | 1,716,500 | 0 |
| 24-Oct-2022 | 334.00 | 342.00 | 334.00 | 340.00 | 693,500 | 0 |
| 21-Oct-2022 | 330.00 | 336.00 | 330.00 | 334.00 | 1,173,000 | 0 |
| 20-Oct-2022 | 330.00 | 336.00 | 324.00 | 330.00 | 1,300,000 | 0 |
| 19-Oct-2022 | 326.00 | 332.00 | 322.00 | 328.00 | 928,100 | 0 |
| 18-Oct-2022 | 324.00 | 326.00 | 318.00 | 326.00 | 2,357,100 | 0 |
| 17-Oct-2022 | 324.00 | 324.00 | 310.00 | 324.00 | 910,000 | 0 |
| 14-Oct-2022 | 328.00 | 330.00 | 324.00 | 324.00 | 1,302,900 | 0 |
| 13-Oct-2022 | 334.00 | 334.00 | 328.00 | 330.00 | 1,422,100 | 0 |
| 12-Oct-2022 | 336.00 | 336.00 | 330.00 | 332.00 | 443,800 | 0 |
| 11-Oct-2022 | 340.00 | 340.00 | 336.00 | 336.00 | 299,300 | 0 |
| 10-Oct-2022 | 340.00 | 342.00 | 336.00 | 340.00 | 451,300 | 0 |
| 07-Oct-2022 | 342.00 | 342.00 | 336.00 | 340.00 | 246,200 | 0 |
| 06-Oct-2022 | 340.00 | 344.00 | 336.00 | 342.00 | 163,900 | 0 |
| 05-Oct-2022 | 346.00 | 350.00 | 336.00 | 340.00 | 760,500 | 0 |
| 04-Oct-2022 | 338.00 | 348.00 | 338.00 | 346.00 | 409,400 | 0 |
| 03-Oct-2022 | 336.00 | 338.00 | 332.00 | 338.00 | 1,015,100 | 0 |
| 30-Sep-2022 | 342.00 | 344.00 | 336.00 | 336.00 | 2,261,900 | 0 |
| 29-Sep-2022 | 350.00 | 356.00 | 344.00 | 344.00 | 5,221,400 | 0 |
| 28-Sep-2022 | 350.00 | 354.00 | 346.00 | 350.00 | 1,426,000 | 0 |
| 27-Sep-2022 | 348.00 | 348.00 | 342.00 | 348.00 | 1,571,100 | 0 |
| 26-Sep-2022 | 350.00 | 354.00 | 348.00 | 348.00 | 566,000 | 0 |
| 23-Sep-2022 | 348.00 | 356.00 | 346.00 | 352.00 | 522,700 | 0 |
| 22-Sep-2022 | 350.00 | 350.00 | 344.00 | 348.00 | 935,500 | 0 |
| 21-Sep-2022 | 350.00 | 354.00 | 344.00 | 348.00 | 1,380,100 | 0 |
| 20-Sep-2022 | 352.00 | 354.00 | 346.00 | 350.00 | 1,244,000 | 0 |
| 19-Sep-2022 | 346.00 | 358.00 | 346.00 | 352.00 | 1,402,400 | 0 |
| 16-Sep-2022 | 364.00 | 366.00 | 346.00 | 346.00 | 3,327,400 | 0 |
| 15-Sep-2022 | 366.00 | 370.00 | 362.00 | 364.00 | 1,440,300 | 0 |
| 14-Sep-2022 | 368.00 | 370.00 | 360.00 | 366.00 | 1,697,900 | 0 |
| 13-Sep-2022 | 372.00 | 374.00 | 368.00 | 370.00 | 1,361,900 | 0 |
| 12-Sep-2022 | 374.00 | 376.00 | 364.00 | 372.00 | 1,766,700 | 0 |
| 09-Sep-2022 | 378.00 | 378.00 | 368.00 | 374.00 | 1,769,200 | 0 |
| 08-Sep-2022 | 376.00 | 380.00 | 376.00 | 376.00 | 647,800 | 0 |
| 07-Sep-2022 | 380.00 | 382.00 | 376.00 | 376.00 | 2,570,800 | 0 |
| 06-Sep-2022 | 382.00 | 384.00 | 376.00 | 378.00 | 3,751,600 | 0 |
| 05-Sep-2022 | 370.00 | 380.00 | 362.00 | 378.00 | 3,008,600 | 0 |
| 02-Sep-2022 | 376.00 | 380.00 | 370.00 | 370.00 | 676,600 | 0 |
| 01-Sep-2022 | 368.00 | 382.00 | 368.00 | 376.00 | 2,235,600 | 0 |
| 31-Aug-2022 | 362.00 | 368.00 | 362.00 | 366.00 | 1,492,600 | 0 |
| 30-Aug-2022 | 362.00 | 366.00 | 360.00 | 362.00 | 2,335,100 | 0 |
| 29-Aug-2022 | 370.00 | 370.00 | 356.00 | 360.00 | 2,702,600 | 0 |
| 26-Aug-2022 | 372.00 | 374.00 | 368.00 | 370.00 | 1,211,900 | 0 |
| 25-Aug-2022 | 368.00 | 374.00 | 368.00 | 372.00 | 1,303,100 | 0 |
| 24-Aug-2022 | 376.00 | 378.00 | 368.00 | 368.00 | 2,923,700 | 0 |
| 23-Aug-2022 | 374.00 | 378.00 | 370.00 | 376.00 | 2,992,500 | 0 |
| 22-Aug-2022 | 380.00 | 380.00 | 372.00 | 374.00 | 3,324,400 | 0 |
| 19-Aug-2022 | 368.00 | 390.00 | 368.00 | 380.00 | 5,835,300 | 0 |
| 18-Aug-2022 | 366.00 | 378.00 | 366.00 | 368.00 | 3,075,300 | 0 |
| 16-Aug-2022 | 376.00 | 376.00 | 366.00 | 366.00 | 3,369,400 | 0 |
| 15-Aug-2022 | 352.00 | 384.00 | 344.00 | 374.00 | 9,034,200 | 0 |
| 12-Aug-2022 | 360.00 | 364.00 | 352.00 | 352.00 | 2,503,200 | 0 |
| 11-Aug-2022 | 346.00 | 364.00 | 342.00 | 358.00 | 7,750,300 | 0 |
| 10-Aug-2022 | 338.00 | 350.00 | 338.00 | 348.00 | 5,910,900 | 0 |
| 09-Aug-2022 | 324.00 | 342.00 | 324.00 | 336.00 | 4,567,200 | 0 |
| 08-Aug-2022 | 322.00 | 328.00 | 318.00 | 322.00 | 2,816,400 | 0 |
| 05-Aug-2022 | 320.00 | 326.00 | 318.00 | 320.00 | 1,609,500 | 0 |
| 04-Aug-2022 | 318.00 | 326.00 | 310.00 | 320.00 | 2,749,500 | 0 |
| 03-Aug-2022 | 332.00 | 334.00 | 316.00 | 316.00 | 5,114,500 | 0 |
| 02-Aug-2022 | 338.00 | 338.00 | 318.00 | 330.00 | 2,592,200 | 0 |
| 01-Aug-2022 | 334.00 | 338.00 | 322.00 | 338.00 | 3,319,700 | 0 |
| 29-Jul-2022 | 352.00 | 352.00 | 332.00 | 334.00 | 3,837,400 | 0 |
| 28-Jul-2022 | 348.00 | 352.00 | 340.00 | 348.00 | 1,559,000 | 0 |
| 27-Jul-2022 | 348.00 | 352.00 | 338.00 | 348.00 | 1,394,800 | 0 |
| 26-Jul-2022 | 346.00 | 366.00 | 334.00 | 350.00 | 2,550,200 | 0 |
| 25-Jul-2022 | 346.00 | 352.00 | 340.00 | 342.00 | 2,299,900 | 0 |
| 22-Jul-2022 | 330.00 | 348.00 | 326.00 | 348.00 | 5,617,600 | 0 |
| 21-Jul-2022 | 320.00 | 330.00 | 314.00 | 330.00 | 1,312,000 | 0 |
| 20-Jul-2022 | 320.00 | 330.00 | 320.00 | 320.00 | 1,766,500 | 0 |
| 19-Jul-2022 | 318.00 | 318.00 | 312.00 | 318.00 | 653,100 | 0 |
| 18-Jul-2022 | 312.00 | 314.00 | 306.00 | 312.00 | 844,200 | 0 |
| 15-Jul-2022 | 314.00 | 318.00 | 304.00 | 312.00 | 703,200 | 0 |
| 14-Jul-2022 | 308.00 | 318.00 | 304.00 | 314.00 | 1,259,900 | 0 |
| 13-Jul-2022 | 318.00 | 320.00 | 308.00 | 308.00 | 2,100,500 | 0 |
| 12-Jul-2022 | 310.00 | 324.00 | 306.00 | 316.00 | 4,304,800 | 0 |
| 11-Jul-2022 | 296.00 | 314.00 | 296.00 | 310.00 | 1,725,300 | 0 |
| 08-Jul-2022 | 308.00 | 314.00 | 306.00 | 308.00 | 1,302,600 | 0 |
| 07-Jul-2022 | 296.00 | 316.00 | 296.00 | 308.00 | 729,900 | 0 |
| 06-Jul-2022 | 308.00 | 316.00 | 300.00 | 316.00 | 1,700,300 | 0 |
| 05-Jul-2022 | 308.00 | 308.00 | 302.00 | 308.00 | 2,879,200 | 0 |
| 04-Jul-2022 | 318.00 | 318.00 | 300.00 | 308.00 | 3,597,100 | 0 |
| 01-Jul-2022 | 306.00 | 322.00 | 306.00 | 318.00 | 3,256,200 | 0 |
| 30-Jun-2022 | 336.00 | 336.00 | 322.00 | 322.00 | 5,131,000 | 0 |
| 29-Jun-2022 | 342.00 | 342.00 | 336.00 | 336.00 | 1,033,800 | 0 |
| 28-Jun-2022 | 348.00 | 348.00 | 342.00 | 342.00 | 1,352,100 | 0 |
| 27-Jun-2022 | 340.00 | 348.00 | 332.00 | 348.00 | 1,919,100 | 0 |
| 24-Jun-2022 | 340.00 | 346.00 | 338.00 | 340.00 | 1,688,600 | 0 |
| 23-Jun-2022 | 346.00 | 346.00 | 328.00 | 344.00 | 4,060,300 | 0 |
| 22-Jun-2022 | 356.00 | 356.00 | 344.00 | 344.00 | 1,215,800 | 0 |
| 21-Jun-2022 | 352.00 | 354.00 | 350.00 | 352.00 | 2,281,100 | 0 |
| 20-Jun-2022 | 348.00 | 354.00 | 340.00 | 352.00 | 2,943,900 | 0 |
| 17-Jun-2022 | 360.00 | 364.00 | 348.00 | 352.00 | 3,142,400 | 0 |
| 16-Jun-2022 | 352.00 | 364.00 | 352.00 | 360.00 | 1,707,800 | 0 |
| 15-Jun-2022 | 362.00 | 362.00 | 350.00 | 352.00 | 1,806,700 | 0 |
| 14-Jun-2022 | 358.00 | 358.00 | 352.00 | 354.00 | 2,039,300 | 0 |
| 13-Jun-2022 | 372.00 | 374.00 | 356.00 | 358.00 | 4,868,700 | 0 |
| 10-Jun-2022 | 380.00 | 380.00 | 370.00 | 372.00 | 4,076,800 | 0 |
| 09-Jun-2022 | 380.00 | 382.00 | 378.00 | 378.00 | 2,497,700 | 0 |
| 08-Jun-2022 | 378.00 | 384.00 | 376.00 | 378.00 | 2,114,700 | 0 |