| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Oct-2022 | 234.00 | 234.00 | 232.00 | 234.00 | 1,524,200 | 0 |
| 28-Oct-2022 | 228.00 | 234.00 | 228.00 | 232.00 | 2,444,500 | 0 |
| 27-Oct-2022 | 230.00 | 232.00 | 226.00 | 228.00 | 1,205,900 | 0 |
| 26-Oct-2022 | 228.00 | 234.00 | 226.00 | 230.00 | 1,328,700 | 0 |
| 25-Oct-2022 | 236.00 | 236.00 | 226.00 | 230.00 | 2,090,000 | 0 |
| 24-Oct-2022 | 230.00 | 234.00 | 228.00 | 232.00 | 2,947,700 | 0 |
| 21-Oct-2022 | 232.00 | 234.00 | 228.00 | 230.00 | 3,237,700 | 0 |
| 20-Oct-2022 | 228.00 | 232.00 | 226.00 | 232.00 | 1,294,300 | 0 |
| 19-Oct-2022 | 228.00 | 232.00 | 224.00 | 226.00 | 1,981,400 | 0 |
| 18-Oct-2022 | 224.00 | 228.00 | 220.00 | 228.00 | 2,034,700 | 0 |
| 17-Oct-2022 | 224.00 | 226.00 | 218.00 | 224.00 | 2,935,400 | 0 |
| 14-Oct-2022 | 234.00 | 238.00 | 216.00 | 224.00 | 5,618,600 | 0 |
| 13-Oct-2022 | 224.00 | 236.00 | 222.00 | 232.00 | 4,470,500 | 0 |
| 12-Oct-2022 | 228.00 | 230.00 | 212.00 | 224.00 | 3,531,500 | 0 |
| 11-Oct-2022 | 228.00 | 230.00 | 226.00 | 226.00 | 2,457,700 | 0 |
| 10-Oct-2022 | 234.00 | 234.00 | 226.00 | 228.00 | 3,400,300 | 0 |
| 07-Oct-2022 | 234.00 | 238.00 | 232.00 | 234.00 | 2,275,000 | 0 |
| 06-Oct-2022 | 232.00 | 244.00 | 228.00 | 234.00 | 5,952,600 | 0 |
| 05-Oct-2022 | 230.00 | 236.00 | 228.00 | 230.00 | 3,823,700 | 0 |
| 04-Oct-2022 | 228.00 | 238.00 | 226.00 | 228.00 | 4,694,000 | 0 |
| 03-Oct-2022 | 240.00 | 244.00 | 228.00 | 228.00 | 7,334,600 | 0 |
| 30-Sep-2022 | 236.00 | 256.00 | 226.00 | 240.00 | 22,667,300 | 0 |
| 29-Sep-2022 | 256.00 | 266.00 | 242.00 | 242.00 | 10,337,000 | 0 |
| 28-Sep-2022 | 274.00 | 274.00 | 260.00 | 260.00 | 10,443,000 | 0 |
| 27-Sep-2022 | 308.00 | 310.00 | 278.00 | 278.00 | 12,577,900 | 0 |
| 26-Sep-2022 | 262.00 | 302.00 | 262.00 | 298.00 | 37,764,500 | 0 |
| 23-Sep-2022 | 264.00 | 288.00 | 262.00 | 264.00 | 13,614,800 | 0 |
| 22-Sep-2022 | 246.00 | 264.00 | 242.00 | 264.00 | 14,996,400 | 0 |
| 21-Sep-2022 | 240.00 | 252.00 | 240.00 | 246.00 | 7,722,300 | 0 |
| 20-Sep-2022 | 244.00 | 246.00 | 236.00 | 240.00 | 5,257,900 | 0 |
| 19-Sep-2022 | 238.00 | 246.00 | 238.00 | 242.00 | 5,358,200 | 0 |
| 16-Sep-2022 | 234.00 | 254.00 | 234.00 | 238.00 | 4,141,100 | 0 |
| 15-Sep-2022 | 238.00 | 242.00 | 230.00 | 230.00 | 4,768,400 | 0 |
| 14-Sep-2022 | 240.00 | 256.00 | 232.00 | 238.00 | 9,007,500 | 0 |
| 13-Sep-2022 | 238.00 | 240.00 | 232.00 | 238.00 | 1,615,000 | 0 |
| 12-Sep-2022 | 244.00 | 244.00 | 236.00 | 236.00 | 1,494,800 | 0 |
| 09-Sep-2022 | 236.00 | 244.00 | 224.00 | 242.00 | 10,853,000 | 0 |
| 08-Sep-2022 | 240.00 | 256.00 | 236.00 | 240.00 | 6,601,400 | 0 |
| 07-Sep-2022 | 244.00 | 248.00 | 238.00 | 240.00 | 1,894,400 | 0 |
| 06-Sep-2022 | 246.00 | 250.00 | 238.00 | 244.00 | 3,237,200 | 0 |
| 05-Sep-2022 | 224.00 | 246.00 | 222.00 | 242.00 | 10,137,500 | 0 |
| 02-Sep-2022 | 226.00 | 228.00 | 222.00 | 226.00 | 2,691,400 | 0 |
| 01-Sep-2022 | 222.00 | 230.00 | 216.00 | 226.00 | 2,387,100 | 0 |
| 31-Aug-2022 | 228.00 | 240.00 | 222.00 | 224.00 | 2,110,000 | 0 |
| 30-Aug-2022 | 236.00 | 236.00 | 222.00 | 222.00 | 2,619,000 | 0 |
| 29-Aug-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 4,531,100 | 0 |
| 26-Aug-2022 | 250.00 | 258.00 | 250.00 | 254.00 | 4,875,900 | 0 |
| 25-Aug-2022 | 242.00 | 272.00 | 234.00 | 250.00 | 11,740,200 | 0 |
| 24-Aug-2022 | 216.00 | 240.00 | 216.00 | 240.00 | 7,148,300 | 0 |
| 23-Aug-2022 | 210.00 | 224.00 | 208.00 | 216.00 | 2,926,800 | 0 |
| 22-Aug-2022 | 210.00 | 216.00 | 208.00 | 210.00 | 1,694,600 | 0 |
| 19-Aug-2022 | 204.00 | 216.00 | 202.00 | 212.00 | 2,864,200 | 0 |
| 18-Aug-2022 | 204.00 | 206.00 | 200.00 | 204.00 | 714,700 | 0 |
| 16-Aug-2022 | 200.00 | 206.00 | 199.00 | 204.00 | 1,570,100 | 0 |
| 15-Aug-2022 | 204.00 | 204.00 | 198.00 | 202.00 | 2,032,600 | 0 |
| 12-Aug-2022 | 204.00 | 206.00 | 200.00 | 204.00 | 2,464,800 | 0 |
| 11-Aug-2022 | 206.00 | 206.00 | 200.00 | 204.00 | 2,558,500 | 0 |
| 10-Aug-2022 | 204.00 | 216.00 | 200.00 | 202.00 | 1,263,300 | 0 |
| 09-Aug-2022 | 210.00 | 210.00 | 202.00 | 206.00 | 1,040,300 | 0 |
| 08-Aug-2022 | 208.00 | 210.00 | 204.00 | 210.00 | 1,610,200 | 0 |
| 05-Aug-2022 | 204.00 | 212.00 | 200.00 | 206.00 | 1,785,500 | 0 |
| 04-Aug-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 1,390,700 | 0 |
| 03-Aug-2022 | 206.00 | 206.00 | 199.00 | 204.00 | 1,638,300 | 0 |
| 02-Aug-2022 | 220.00 | 222.00 | 206.00 | 206.00 | 3,275,200 | 0 |
| 01-Aug-2022 | 226.00 | 228.00 | 218.00 | 220.00 | 1,279,600 | 0 |
| 29-Jul-2022 | 224.00 | 236.00 | 224.00 | 226.00 | 1,348,200 | 0 |
| 28-Jul-2022 | 228.00 | 230.00 | 222.00 | 224.00 | 2,095,300 | 0 |
| 27-Jul-2022 | 228.00 | 232.00 | 222.00 | 224.00 | 1,464,900 | 0 |
| 26-Jul-2022 | 222.00 | 230.00 | 222.00 | 228.00 | 1,354,100 | 0 |
| 25-Jul-2022 | 226.00 | 230.00 | 222.00 | 222.00 | 2,026,900 | 0 |
| 22-Jul-2022 | 232.00 | 234.00 | 224.00 | 226.00 | 1,739,000 | 0 |
| 21-Jul-2022 | 234.00 | 240.00 | 220.00 | 232.00 | 1,746,700 | 0 |
| 20-Jul-2022 | 232.00 | 238.00 | 232.00 | 234.00 | 691,900 | 0 |
| 19-Jul-2022 | 242.00 | 244.00 | 232.00 | 232.00 | 1,930,800 | 0 |
| 18-Jul-2022 | 242.00 | 244.00 | 240.00 | 242.00 | 747,400 | 0 |
| 15-Jul-2022 | 238.00 | 244.00 | 234.00 | 242.00 | 1,749,000 | 0 |
| 14-Jul-2022 | 238.00 | 242.00 | 234.00 | 238.00 | 2,959,500 | 0 |
| 13-Jul-2022 | 238.00 | 242.00 | 234.00 | 238.00 | 791,400 | 0 |
| 12-Jul-2022 | 238.00 | 252.00 | 230.00 | 238.00 | 5,963,700 | 0 |
| 11-Jul-2022 | 246.00 | 254.00 | 234.00 | 240.00 | 1,825,800 | 0 |
| 08-Jul-2022 | 256.00 | 258.00 | 240.00 | 242.00 | 5,674,400 | 0 |
| 07-Jul-2022 | 228.00 | 258.00 | 226.00 | 256.00 | 9,935,300 | 0 |
| 06-Jul-2022 | 228.00 | 238.00 | 218.00 | 226.00 | 1,223,600 | 0 |
| 05-Jul-2022 | 220.00 | 232.00 | 218.00 | 226.00 | 1,170,800 | 0 |
| 04-Jul-2022 | 226.00 | 230.00 | 218.00 | 220.00 | 4,349,100 | 0 |
| 01-Jul-2022 | 238.00 | 240.00 | 226.00 | 226.00 | 4,939,500 | 0 |
| 30-Jun-2022 | 236.00 | 238.00 | 232.00 | 234.00 | 4,676,800 | 0 |
| 29-Jun-2022 | 238.00 | 250.00 | 232.00 | 236.00 | 4,728,500 | 0 |
| 28-Jun-2022 | 230.00 | 240.00 | 222.00 | 238.00 | 12,286,900 | 0 |
| 27-Jun-2022 | 234.00 | 238.00 | 230.00 | 230.00 | 5,954,300 | 0 |
| 24-Jun-2022 | 236.00 | 244.00 | 224.00 | 234.00 | 7,900,800 | 0 |
| 23-Jun-2022 | 240.00 | 250.00 | 228.00 | 236.00 | 2,421,100 | 0 |
| 22-Jun-2022 | 236.00 | 242.00 | 218.00 | 240.00 | 30,851,600 | 0 |
| 21-Jun-2022 | 220.00 | 252.00 | 212.00 | 234.00 | 20,680,300 | 0 |
| 20-Jun-2022 | 202.00 | 240.00 | 195.00 | 210.00 | 16,698,400 | 0 |
| 17-Jun-2022 | 208.00 | 210.00 | 199.00 | 202.00 | 3,877,900 | 0 |
| 16-Jun-2022 | 210.00 | 214.00 | 202.00 | 206.00 | 3,242,500 | 0 |
| 15-Jun-2022 | 216.00 | 222.00 | 202.00 | 210.00 | 3,402,500 | 0 |
| 14-Jun-2022 | 222.00 | 226.00 | 216.00 | 216.00 | 1,239,300 | 0 |
| 13-Jun-2022 | 222.00 | 224.00 | 208.00 | 224.00 | 3,324,000 | 0 |