| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 214.00 | 226.00 | 193.00 | 212.00 | 1,787,600 | 0 |
| 25-Oct-2022 | 198.00 | 214.00 | 195.00 | 214.00 | 3,428,800 | 0 |
| 24-Oct-2022 | 185.00 | 196.00 | 185.00 | 196.00 | 1,516,700 | 0 |
| 21-Oct-2022 | 187.00 | 195.00 | 179.00 | 185.00 | 1,175,400 | 0 |
| 20-Oct-2022 | 196.00 | 202.00 | 184.00 | 186.00 | 2,626,500 | 0 |
| 19-Oct-2022 | 173.00 | 187.00 | 169.00 | 187.00 | 1,267,300 | 0 |
| 18-Oct-2022 | 154.00 | 170.00 | 154.00 | 170.00 | 1,375,600 | 0 |
| 17-Oct-2022 | 151.00 | 155.00 | 148.00 | 155.00 | 604,700 | 0 |
| 14-Oct-2022 | 150.00 | 156.00 | 149.00 | 151.00 | 323,700 | 0 |
| 13-Oct-2022 | 151.00 | 154.00 | 145.00 | 153.00 | 510,000 | 0 |
| 12-Oct-2022 | 140.00 | 148.00 | 138.00 | 148.00 | 627,500 | 0 |
| 11-Oct-2022 | 148.00 | 148.00 | 142.00 | 143.00 | 110,500 | 0 |
| 10-Oct-2022 | 146.00 | 150.00 | 146.00 | 146.00 | 185,300 | 0 |
| 07-Oct-2022 | 152.00 | 152.00 | 145.00 | 146.00 | 191,000 | 0 |
| 06-Oct-2022 | 150.00 | 157.00 | 146.00 | 152.00 | 1,434,900 | 0 |
| 05-Oct-2022 | 144.00 | 150.00 | 136.00 | 143.00 | 376,200 | 0 |
| 04-Oct-2022 | 140.00 | 146.00 | 135.00 | 143.00 | 112,700 | 0 |
| 03-Oct-2022 | 147.00 | 151.00 | 138.00 | 140.00 | 1,151,900 | 0 |
| 30-Sep-2022 | 156.00 | 156.00 | 145.00 | 151.00 | 295,600 | 0 |
| 29-Sep-2022 | 166.00 | 166.00 | 157.00 | 157.00 | 79,400 | 0 |
| 28-Sep-2022 | 166.00 | 166.00 | 161.00 | 162.00 | 61,800 | 0 |
| 27-Sep-2022 | 165.00 | 167.00 | 160.00 | 164.00 | 167,000 | 0 |
| 26-Sep-2022 | 169.00 | 171.00 | 166.00 | 167.00 | 266,100 | 0 |
| 23-Sep-2022 | 170.00 | 175.00 | 169.00 | 170.00 | 102,100 | 0 |
| 22-Sep-2022 | 171.00 | 173.00 | 168.00 | 168.00 | 162,400 | 0 |
| 21-Sep-2022 | 173.00 | 178.00 | 171.00 | 171.00 | 147,700 | 0 |
| 20-Sep-2022 | 174.00 | 175.00 | 172.00 | 173.00 | 98,300 | 0 |
| 19-Sep-2022 | 175.00 | 185.00 | 172.00 | 172.00 | 491,100 | 0 |
| 16-Sep-2022 | 177.00 | 178.00 | 174.00 | 175.00 | 105,900 | 0 |
| 15-Sep-2022 | 171.00 | 182.00 | 170.00 | 177.00 | 911,900 | 0 |
| 14-Sep-2022 | 178.00 | 190.00 | 161.00 | 170.00 | 1,879,400 | 0 |
| 13-Sep-2022 | 171.00 | 187.00 | 169.00 | 178.00 | 654,400 | 0 |
| 12-Sep-2022 | 172.00 | 174.00 | 170.00 | 171.00 | 103,600 | 0 |
| 09-Sep-2022 | 175.00 | 179.00 | 172.00 | 172.00 | 1,052,400 | 0 |
| 08-Sep-2022 | 174.00 | 177.00 | 174.00 | 175.00 | 53,500 | 0 |
| 07-Sep-2022 | 175.00 | 176.00 | 174.00 | 176.00 | 48,900 | 0 |
| 06-Sep-2022 | 177.00 | 177.00 | 173.00 | 174.00 | 173,700 | 0 |
| 05-Sep-2022 | 180.00 | 180.00 | 175.00 | 177.00 | 154,500 | 0 |
| 02-Sep-2022 | 180.00 | 181.00 | 176.00 | 179.00 | 302,300 | 0 |
| 01-Sep-2022 | 173.00 | 184.00 | 173.00 | 180.00 | 328,200 | 0 |
| 31-Aug-2022 | 177.00 | 180.00 | 172.00 | 175.00 | 92,200 | 0 |
| 30-Aug-2022 | 178.00 | 178.00 | 174.00 | 177.00 | 92,100 | 0 |
| 29-Aug-2022 | 175.00 | 181.00 | 172.00 | 178.00 | 299,600 | 0 |
| 26-Aug-2022 | 178.00 | 178.00 | 175.00 | 175.00 | 150,900 | 0 |
| 25-Aug-2022 | 177.00 | 184.00 | 175.00 | 178.00 | 615,300 | 0 |
| 24-Aug-2022 | 179.00 | 179.00 | 177.00 | 177.00 | 26,400 | 0 |
| 23-Aug-2022 | 178.00 | 179.00 | 176.00 | 179.00 | 16,000 | 0 |
| 22-Aug-2022 | 179.00 | 179.00 | 177.00 | 178.00 | 70,200 | 0 |
| 19-Aug-2022 | 180.00 | 181.00 | 178.00 | 180.00 | 18,000 | 0 |
| 18-Aug-2022 | 180.00 | 184.00 | 178.00 | 180.00 | 53,700 | 0 |
| 16-Aug-2022 | 185.00 | 186.00 | 178.00 | 185.00 | 41,400 | 0 |
| 15-Aug-2022 | 182.00 | 190.00 | 179.00 | 185.00 | 275,400 | 0 |
| 12-Aug-2022 | 182.00 | 183.00 | 175.00 | 180.00 | 339,800 | 0 |
| 11-Aug-2022 | 184.00 | 186.00 | 182.00 | 183.00 | 212,200 | 0 |
| 10-Aug-2022 | 187.00 | 188.00 | 178.00 | 183.00 | 55,400 | 0 |
| 09-Aug-2022 | 177.00 | 188.00 | 175.00 | 186.00 | 164,700 | 0 |
| 08-Aug-2022 | 177.00 | 183.00 | 175.00 | 178.00 | 49,400 | 0 |
| 05-Aug-2022 | 183.00 | 186.00 | 164.00 | 183.00 | 455,300 | 0 |
| 04-Aug-2022 | 172.00 | 189.00 | 172.00 | 182.00 | 751,500 | 0 |
| 03-Aug-2022 | 174.00 | 175.00 | 166.00 | 172.00 | 198,200 | 0 |
| 02-Aug-2022 | 185.00 | 185.00 | 173.00 | 173.00 | 153,500 | 0 |
| 01-Aug-2022 | 189.00 | 189.00 | 175.00 | 179.00 | 188,600 | 0 |
| 29-Jul-2022 | 187.00 | 196.00 | 185.00 | 190.00 | 337,000 | 0 |
| 28-Jul-2022 | 214.00 | 214.00 | 181.00 | 185.00 | 2,112,400 | 0 |
| 27-Jul-2022 | 179.00 | 196.00 | 179.00 | 196.00 | 1,136,100 | 0 |
| 26-Jul-2022 | 169.00 | 181.00 | 165.00 | 179.00 | 979,000 | 0 |
| 25-Jul-2022 | 167.00 | 171.00 | 165.00 | 169.00 | 61,600 | 0 |
| 22-Jul-2022 | 171.00 | 176.00 | 165.00 | 168.00 | 285,100 | 0 |
| 21-Jul-2022 | 168.00 | 175.00 | 166.00 | 170.00 | 74,600 | 0 |
| 20-Jul-2022 | 165.00 | 176.00 | 165.00 | 169.00 | 275,400 | 0 |
| 19-Jul-2022 | 165.00 | 174.00 | 164.00 | 165.00 | 264,600 | 0 |
| 18-Jul-2022 | 166.00 | 170.00 | 165.00 | 165.00 | 80,600 | 0 |
| 15-Jul-2022 | 167.00 | 171.00 | 164.00 | 170.00 | 203,100 | 0 |
| 14-Jul-2022 | 172.00 | 172.00 | 166.00 | 170.00 | 101,200 | 0 |
| 13-Jul-2022 | 173.00 | 175.00 | 171.00 | 172.00 | 227,500 | 0 |
| 12-Jul-2022 | 177.00 | 177.00 | 172.00 | 174.00 | 277,200 | 0 |
| 11-Jul-2022 | 177.00 | 179.00 | 175.00 | 177.00 | 89,400 | 0 |
| 08-Jul-2022 | 174.00 | 183.00 | 170.00 | 176.00 | 264,200 | 0 |
| 07-Jul-2022 | 192.00 | 192.00 | 173.00 | 173.00 | 569,200 | 0 |
| 06-Jul-2022 | 177.00 | 193.00 | 177.00 | 192.00 | 239,600 | 0 |
| 05-Jul-2022 | 189.00 | 189.00 | 173.00 | 176.00 | 198,600 | 0 |
| 04-Jul-2022 | 200.00 | 200.00 | 183.00 | 189.00 | 181,400 | 0 |
| 01-Jul-2022 | 202.00 | 204.00 | 188.00 | 192.00 | 340,500 | 0 |
| 30-Jun-2022 | 202.00 | 202.00 | 199.00 | 202.00 | 186,600 | 0 |
| 29-Jun-2022 | 208.00 | 208.00 | 200.00 | 202.00 | 387,400 | 0 |
| 28-Jun-2022 | 214.00 | 224.00 | 208.00 | 208.00 | 229,800 | 0 |
| 27-Jun-2022 | 220.00 | 224.00 | 212.00 | 214.00 | 152,800 | 0 |
| 24-Jun-2022 | 216.00 | 220.00 | 210.00 | 220.00 | 140,900 | 0 |
| 23-Jun-2022 | 218.00 | 224.00 | 216.00 | 216.00 | 265,900 | 0 |
| 22-Jun-2022 | 218.00 | 224.00 | 218.00 | 218.00 | 324,600 | 0 |
| 21-Jun-2022 | 206.00 | 220.00 | 206.00 | 218.00 | 224,200 | 0 |
| 20-Jun-2022 | 204.00 | 214.00 | 200.00 | 206.00 | 126,700 | 0 |
| 17-Jun-2022 | 214.00 | 214.00 | 199.00 | 199.00 | 560,700 | 0 |
| 16-Jun-2022 | 218.00 | 222.00 | 214.00 | 214.00 | 256,900 | 0 |
| 15-Jun-2022 | 222.00 | 228.00 | 208.00 | 218.00 | 366,700 | 0 |
| 14-Jun-2022 | 230.00 | 232.00 | 222.00 | 222.00 | 204,500 | 0 |
| 13-Jun-2022 | 230.00 | 230.00 | 220.00 | 230.00 | 558,800 | 0 |
| 10-Jun-2022 | 222.00 | 230.00 | 220.00 | 230.00 | 245,100 | 0 |
| 09-Jun-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 108,400 | 0 |
| 08-Jun-2022 | 226.00 | 228.00 | 218.00 | 226.00 | 260,300 | 0 |