| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 113.00 | 116.00 | 109.00 | 109.00 | 3,052,700 | 0 |
| 25-Oct-2022 | 108.00 | 117.00 | 108.00 | 110.00 | 5,260,100 | 0 |
| 24-Oct-2022 | 105.00 | 110.00 | 105.00 | 108.00 | 1,024,700 | 0 |
| 21-Oct-2022 | 104.00 | 106.00 | 104.00 | 105.00 | 447,100 | 0 |
| 20-Oct-2022 | 103.00 | 106.00 | 103.00 | 104.00 | 300,600 | 0 |
| 19-Oct-2022 | 104.00 | 106.00 | 103.00 | 103.00 | 513,000 | 0 |
| 18-Oct-2022 | 102.00 | 107.00 | 102.00 | 103.00 | 1,155,500 | 0 |
| 17-Oct-2022 | 107.00 | 107.00 | 102.00 | 102.00 | 1,612,500 | 0 |
| 14-Oct-2022 | 110.00 | 110.00 | 106.00 | 107.00 | 1,693,600 | 0 |
| 13-Oct-2022 | 110.00 | 112.00 | 108.00 | 110.00 | 1,429,300 | 0 |
| 12-Oct-2022 | 108.00 | 117.00 | 108.00 | 110.00 | 11,930,500 | 0 |
| 11-Oct-2022 | 109.00 | 112.00 | 108.00 | 108.00 | 1,449,200 | 0 |
| 10-Oct-2022 | 110.00 | 112.00 | 108.00 | 109.00 | 1,323,800 | 0 |
| 07-Oct-2022 | 110.00 | 111.00 | 109.00 | 110.00 | 1,036,500 | 0 |
| 06-Oct-2022 | 109.00 | 112.00 | 109.00 | 110.00 | 500,300 | 0 |
| 05-Oct-2022 | 110.00 | 112.00 | 109.00 | 109.00 | 325,300 | 0 |
| 04-Oct-2022 | 109.00 | 113.00 | 109.00 | 110.00 | 1,486,500 | 0 |
| 03-Oct-2022 | 109.00 | 111.00 | 109.00 | 109.00 | 212,300 | 0 |
| 30-Sep-2022 | 110.00 | 111.00 | 109.00 | 110.00 | 1,028,800 | 0 |
| 29-Sep-2022 | 112.00 | 112.00 | 110.00 | 110.00 | 1,449,900 | 0 |
| 28-Sep-2022 | 111.00 | 113.00 | 111.00 | 112.00 | 602,100 | 0 |
| 27-Sep-2022 | 111.00 | 113.00 | 109.00 | 111.00 | 1,362,400 | 0 |
| 26-Sep-2022 | 111.00 | 112.00 | 109.00 | 109.00 | 1,138,900 | 0 |
| 23-Sep-2022 | 111.00 | 113.00 | 110.00 | 111.00 | 320,500 | 0 |
| 22-Sep-2022 | 111.00 | 111.00 | 110.00 | 110.00 | 248,900 | 0 |
| 21-Sep-2022 | 110.00 | 111.00 | 108.00 | 111.00 | 668,900 | 0 |
| 20-Sep-2022 | 109.00 | 112.00 | 109.00 | 110.00 | 802,700 | 0 |
| 19-Sep-2022 | 112.00 | 115.00 | 109.00 | 109.00 | 3,027,000 | 0 |
| 16-Sep-2022 | 116.00 | 116.00 | 111.00 | 112.00 | 1,148,800 | 0 |
| 15-Sep-2022 | 113.00 | 115.00 | 112.00 | 114.00 | 2,033,700 | 0 |
| 14-Sep-2022 | 112.00 | 113.00 | 111.00 | 113.00 | 819,800 | 0 |
| 13-Sep-2022 | 112.00 | 113.00 | 109.00 | 112.00 | 1,531,500 | 0 |
| 12-Sep-2022 | 112.00 | 113.00 | 110.00 | 112.00 | 1,381,700 | 0 |
| 09-Sep-2022 | 113.00 | 113.00 | 111.00 | 112.00 | 1,091,900 | 0 |
| 08-Sep-2022 | 113.00 | 114.00 | 112.00 | 113.00 | 764,100 | 0 |
| 07-Sep-2022 | 112.00 | 114.00 | 111.00 | 113.00 | 1,420,900 | 0 |
| 06-Sep-2022 | 114.00 | 114.00 | 112.00 | 112.00 | 805,700 | 0 |
| 05-Sep-2022 | 113.00 | 114.00 | 113.00 | 114.00 | 1,449,700 | 0 |
| 02-Sep-2022 | 113.00 | 114.00 | 111.00 | 113.00 | 644,000 | 0 |
| 01-Sep-2022 | 113.00 | 116.00 | 113.00 | 113.00 | 641,600 | 0 |
| 31-Aug-2022 | 113.00 | 114.00 | 113.00 | 113.00 | 246,300 | 0 |
| 30-Aug-2022 | 112.00 | 114.00 | 112.00 | 114.00 | 596,100 | 0 |
| 29-Aug-2022 | 113.00 | 113.00 | 111.00 | 112.00 | 1,102,400 | 0 |
| 26-Aug-2022 | 116.00 | 116.00 | 112.00 | 112.00 | 1,112,000 | 0 |
| 25-Aug-2022 | 116.00 | 117.00 | 114.00 | 115.00 | 2,251,200 | 0 |
| 24-Aug-2022 | 114.00 | 116.00 | 112.00 | 114.00 | 2,432,600 | 0 |
| 23-Aug-2022 | 113.00 | 114.00 | 109.00 | 113.00 | 1,577,000 | 0 |
| 22-Aug-2022 | 113.00 | 114.00 | 112.00 | 113.00 | 897,400 | 0 |
| 19-Aug-2022 | 113.00 | 115.00 | 113.00 | 113.00 | 303,800 | 0 |
| 18-Aug-2022 | 114.00 | 114.00 | 112.00 | 113.00 | 713,500 | 0 |
| 16-Aug-2022 | 115.00 | 115.00 | 113.00 | 113.00 | 2,753,900 | 0 |
| 15-Aug-2022 | 115.00 | 116.00 | 113.00 | 115.00 | 1,337,400 | 0 |
| 12-Aug-2022 | 116.00 | 116.00 | 114.00 | 115.00 | 670,100 | 0 |
| 11-Aug-2022 | 114.00 | 116.00 | 113.00 | 116.00 | 510,400 | 0 |
| 10-Aug-2022 | 115.00 | 115.00 | 114.00 | 114.00 | 924,500 | 0 |
| 09-Aug-2022 | 116.00 | 116.00 | 115.00 | 115.00 | 2,558,700 | 0 |
| 08-Aug-2022 | 115.00 | 116.00 | 114.00 | 116.00 | 1,895,900 | 0 |
| 05-Aug-2022 | 116.00 | 117.00 | 115.00 | 115.00 | 823,900 | 0 |
| 04-Aug-2022 | 116.00 | 117.00 | 115.00 | 115.00 | 957,800 | 0 |
| 03-Aug-2022 | 119.00 | 120.00 | 115.00 | 115.00 | 2,945,000 | 0 |
| 02-Aug-2022 | 116.00 | 120.00 | 115.00 | 118.00 | 6,830,700 | 0 |
| 01-Aug-2022 | 118.00 | 118.00 | 114.00 | 116.00 | 4,667,100 | 0 |
| 29-Jul-2022 | 117.00 | 118.00 | 115.00 | 118.00 | 3,918,700 | 0 |
| 28-Jul-2022 | 114.00 | 118.00 | 114.00 | 117.00 | 3,026,000 | 0 |
| 27-Jul-2022 | 117.00 | 117.00 | 113.00 | 114.00 | 1,302,800 | 0 |
| 26-Jul-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 1,348,500 | 0 |
| 25-Jul-2022 | 116.00 | 119.00 | 115.00 | 115.00 | 861,600 | 0 |
| 22-Jul-2022 | 115.00 | 118.00 | 113.00 | 116.00 | 1,030,800 | 0 |
| 21-Jul-2022 | 118.00 | 119.00 | 115.00 | 116.00 | 3,430,100 | 0 |
| 20-Jul-2022 | 111.00 | 116.00 | 110.00 | 115.00 | 3,364,200 | 0 |
| 19-Jul-2022 | 112.00 | 113.00 | 110.00 | 111.00 | 818,700 | 0 |
| 18-Jul-2022 | 110.00 | 112.00 | 108.00 | 111.00 | 1,467,800 | 0 |
| 15-Jul-2022 | 113.00 | 118.00 | 106.00 | 110.00 | 7,434,400 | 0 |
| 14-Jul-2022 | 112.00 | 116.00 | 112.00 | 113.00 | 2,041,000 | 0 |
| 13-Jul-2022 | 118.00 | 118.00 | 110.00 | 112.00 | 5,419,600 | 0 |
| 12-Jul-2022 | 115.00 | 121.00 | 115.00 | 118.00 | 5,042,300 | 0 |
| 11-Jul-2022 | 116.00 | 124.00 | 115.00 | 115.00 | 9,654,400 | 0 |
| 08-Jul-2022 | 109.00 | 115.00 | 108.00 | 115.00 | 4,125,000 | 0 |
| 07-Jul-2022 | 116.00 | 117.00 | 108.00 | 108.00 | 3,134,900 | 0 |
| 06-Jul-2022 | 116.00 | 119.00 | 113.00 | 116.00 | 773,300 | 0 |
| 05-Jul-2022 | 118.00 | 118.00 | 110.00 | 116.00 | 1,087,300 | 0 |
| 04-Jul-2022 | 126.00 | 128.00 | 118.00 | 118.00 | 3,542,700 | 0 |
| 01-Jul-2022 | 135.00 | 135.00 | 126.00 | 126.00 | 1,363,000 | 0 |
| 30-Jun-2022 | 124.00 | 135.00 | 123.00 | 130.00 | 5,444,300 | 0 |
| 29-Jun-2022 | 126.00 | 126.00 | 122.00 | 125.00 | 1,996,000 | 0 |
| 28-Jun-2022 | 127.00 | 129.00 | 124.00 | 126.00 | 693,200 | 0 |
| 27-Jun-2022 | 124.00 | 128.00 | 124.00 | 127.00 | 1,463,400 | 0 |
| 24-Jun-2022 | 124.00 | 125.00 | 122.00 | 124.00 | 348,500 | 0 |
| 23-Jun-2022 | 125.00 | 126.00 | 122.00 | 124.00 | 259,800 | 0 |
| 22-Jun-2022 | 129.00 | 129.00 | 120.00 | 123.00 | 2,983,900 | 0 |
| 21-Jun-2022 | 123.00 | 134.00 | 120.00 | 129.00 | 3,627,300 | 0 |
| 20-Jun-2022 | 126.00 | 126.00 | 122.00 | 123.00 | 2,094,300 | 0 |
| 17-Jun-2022 | 127.00 | 128.00 | 125.00 | 126.00 | 713,700 | 0 |
| 16-Jun-2022 | 126.00 | 131.00 | 126.00 | 128.00 | 914,600 | 0 |
| 15-Jun-2022 | 129.00 | 130.00 | 125.00 | 126.00 | 1,603,100 | 0 |
| 14-Jun-2022 | 130.00 | 131.00 | 126.00 | 129.00 | 1,647,100 | 0 |
| 13-Jun-2022 | 133.00 | 133.00 | 129.00 | 129.00 | 1,864,600 | 0 |
| 10-Jun-2022 | 131.00 | 135.00 | 130.00 | 133.00 | 2,906,000 | 0 |
| 09-Jun-2022 | 130.00 | 134.00 | 129.00 | 131.00 | 3,428,900 | 0 |
| 08-Jun-2022 | 131.00 | 132.00 | 129.00 | 130.00 | 1,276,900 | 0 |