| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 260.00 | 266.00 | 246.00 | 250.00 | 784,400 | 0 |
| 25-Oct-2022 | 252.00 | 252.00 | 248.00 | 250.00 | 617,800 | 0 |
| 24-Oct-2022 | 256.00 | 256.00 | 238.00 | 248.00 | 471,600 | 0 |
| 21-Oct-2022 | 250.00 | 250.00 | 246.00 | 248.00 | 387,700 | 0 |
| 20-Oct-2022 | 250.00 | 250.00 | 240.00 | 246.00 | 1,157,100 | 0 |
| 19-Oct-2022 | 266.00 | 266.00 | 230.00 | 250.00 | 2,572,900 | 0 |
| 18-Oct-2022 | 268.00 | 268.00 | 242.00 | 246.00 | 545,500 | 0 |
| 17-Oct-2022 | 246.00 | 270.00 | 238.00 | 248.00 | 1,291,700 | 0 |
| 14-Oct-2022 | 266.00 | 266.00 | 246.00 | 246.00 | 982,400 | 0 |
| 13-Oct-2022 | 272.00 | 272.00 | 252.00 | 258.00 | 831,500 | 0 |
| 12-Oct-2022 | 270.00 | 270.00 | 256.00 | 262.00 | 531,100 | 0 |
| 11-Oct-2022 | 268.00 | 272.00 | 260.00 | 260.00 | 947,000 | 0 |
| 10-Oct-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 526,200 | 0 |
| 07-Oct-2022 | 268.00 | 274.00 | 268.00 | 270.00 | 415,800 | 0 |
| 06-Oct-2022 | 272.00 | 274.00 | 266.00 | 270.00 | 554,900 | 0 |
| 05-Oct-2022 | 270.00 | 274.00 | 266.00 | 268.00 | 377,800 | 0 |
| 04-Oct-2022 | 262.00 | 270.00 | 262.00 | 266.00 | 355,900 | 0 |
| 03-Oct-2022 | 264.00 | 266.00 | 260.00 | 262.00 | 348,600 | 0 |
| 30-Sep-2022 | 266.00 | 268.00 | 252.00 | 264.00 | 1,637,500 | 0 |
| 29-Sep-2022 | 274.00 | 278.00 | 264.00 | 266.00 | 1,401,200 | 0 |
| 28-Sep-2022 | 274.00 | 274.00 | 268.00 | 274.00 | 681,000 | 0 |
| 27-Sep-2022 | 270.00 | 274.00 | 268.00 | 272.00 | 894,400 | 0 |
| 26-Sep-2022 | 274.00 | 274.00 | 264.00 | 270.00 | 2,108,200 | 0 |
| 23-Sep-2022 | 274.00 | 282.00 | 274.00 | 274.00 | 869,600 | 0 |
| 22-Sep-2022 | 278.00 | 282.00 | 270.00 | 274.00 | 3,166,400 | 0 |
| 21-Sep-2022 | 280.00 | 284.00 | 278.00 | 278.00 | 754,300 | 0 |
| 20-Sep-2022 | 282.00 | 290.00 | 278.00 | 280.00 | 1,357,000 | 0 |
| 19-Sep-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 894,400 | 0 |
| 16-Sep-2022 | 286.00 | 290.00 | 278.00 | 284.00 | 1,463,800 | 0 |
| 15-Sep-2022 | 288.00 | 290.00 | 286.00 | 286.00 | 941,900 | 0 |
| 14-Sep-2022 | 286.00 | 288.00 | 282.00 | 288.00 | 2,913,900 | 0 |
| 13-Sep-2022 | 290.00 | 292.00 | 282.00 | 286.00 | 2,256,300 | 0 |
| 12-Sep-2022 | 282.00 | 298.00 | 280.00 | 290.00 | 5,761,700 | 0 |
| 09-Sep-2022 | 282.00 | 288.00 | 278.00 | 280.00 | 2,282,400 | 0 |
| 08-Sep-2022 | 286.00 | 290.00 | 274.00 | 284.00 | 1,791,200 | 0 |
| 07-Sep-2022 | 292.00 | 292.00 | 278.00 | 284.00 | 2,364,800 | 0 |
| 06-Sep-2022 | 286.00 | 294.00 | 284.00 | 286.00 | 1,427,800 | 0 |
| 05-Sep-2022 | 290.00 | 292.00 | 286.00 | 286.00 | 1,762,400 | 0 |
| 02-Sep-2022 | 294.00 | 296.00 | 288.00 | 292.00 | 1,118,400 | 0 |
| 01-Sep-2022 | 292.00 | 304.00 | 282.00 | 294.00 | 3,122,000 | 0 |
| 31-Aug-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 1,155,700 | 0 |
| 30-Aug-2022 | 292.00 | 296.00 | 284.00 | 288.00 | 1,646,600 | 0 |
| 29-Aug-2022 | 292.00 | 296.00 | 286.00 | 290.00 | 1,332,200 | 0 |
| 26-Aug-2022 | 300.00 | 300.00 | 292.00 | 296.00 | 600,600 | 0 |
| 25-Aug-2022 | 294.00 | 298.00 | 290.00 | 298.00 | 1,674,300 | 0 |
| 24-Aug-2022 | 292.00 | 298.00 | 292.00 | 294.00 | 659,100 | 0 |
| 23-Aug-2022 | 290.00 | 298.00 | 284.00 | 292.00 | 3,101,600 | 0 |
| 22-Aug-2022 | 308.00 | 310.00 | 288.00 | 290.00 | 8,361,600 | 0 |
| 19-Aug-2022 | 306.00 | 310.00 | 306.00 | 306.00 | 1,152,700 | 0 |
| 18-Aug-2022 | 306.00 | 314.00 | 306.00 | 306.00 | 2,583,100 | 0 |
| 16-Aug-2022 | 316.00 | 320.00 | 300.00 | 306.00 | 4,200,600 | 0 |
| 15-Aug-2022 | 322.00 | 326.00 | 312.00 | 316.00 | 2,596,800 | 0 |
| 12-Aug-2022 | 312.00 | 324.00 | 310.00 | 322.00 | 6,267,700 | 0 |
| 11-Aug-2022 | 300.00 | 312.00 | 300.00 | 310.00 | 5,601,800 | 0 |
| 10-Aug-2022 | 304.00 | 304.00 | 296.00 | 300.00 | 1,746,100 | 0 |
| 09-Aug-2022 | 310.00 | 310.00 | 300.00 | 302.00 | 3,721,900 | 0 |
| 08-Aug-2022 | 312.00 | 314.00 | 300.00 | 306.00 | 3,307,000 | 0 |
| 05-Aug-2022 | 306.00 | 310.00 | 304.00 | 308.00 | 2,063,100 | 0 |
| 04-Aug-2022 | 312.00 | 314.00 | 300.00 | 304.00 | 4,954,200 | 0 |
| 03-Aug-2022 | 308.00 | 314.00 | 308.00 | 310.00 | 2,068,800 | 0 |
| 02-Aug-2022 | 324.00 | 326.00 | 302.00 | 308.00 | 13,469,300 | 0 |
| 01-Aug-2022 | 334.00 | 336.00 | 314.00 | 324.00 | 5,474,700 | 0 |
| 29-Jul-2022 | 326.00 | 336.00 | 322.00 | 330.00 | 6,695,800 | 0 |
| 28-Jul-2022 | 336.00 | 340.00 | 324.00 | 326.00 | 6,087,800 | 0 |
| 27-Jul-2022 | 350.00 | 358.00 | 332.00 | 336.00 | 17,677,800 | 0 |
| 26-Jul-2022 | 338.00 | 350.00 | 322.00 | 344.00 | 15,155,700 | 0 |
| 25-Jul-2022 | 362.00 | 362.00 | 338.00 | 338.00 | 14,014,700 | 0 |
| 22-Jul-2022 | 380.00 | 382.00 | 358.00 | 362.00 | 9,787,700 | 0 |
| 21-Jul-2022 | 388.00 | 406.00 | 370.00 | 378.00 | 13,879,600 | 0 |
| 20-Jul-2022 | 386.00 | 420.00 | 382.00 | 386.00 | 28,159,400 | 0 |
| 19-Jul-2022 | 394.00 | 408.00 | 380.00 | 386.00 | 9,271,100 | 0 |
| 18-Jul-2022 | 412.00 | 440.00 | 380.00 | 394.00 | 33,339,500 | 0 |
| 15-Jul-2022 | 340.00 | 418.00 | 340.00 | 408.00 | 78,287,000 | 0 |
| 14-Jul-2022 | 306.00 | 342.00 | 294.00 | 340.00 | 20,802,400 | 0 |
| 13-Jul-2022 | 300.00 | 346.00 | 290.00 | 300.00 | 61,020,500 | 0 |
| 12-Jul-2022 | 294.00 | 306.00 | 294.00 | 300.00 | 1,857,800 | 0 |
| 11-Jul-2022 | 284.00 | 292.00 | 280.00 | 292.00 | 922,700 | 0 |
| 08-Jul-2022 | 292.00 | 292.00 | 278.00 | 284.00 | 1,580,200 | 0 |
| 07-Jul-2022 | 288.00 | 294.00 | 286.00 | 290.00 | 447,500 | 0 |
| 06-Jul-2022 | 288.00 | 292.00 | 284.00 | 286.00 | 359,000 | 0 |
| 05-Jul-2022 | 288.00 | 292.00 | 284.00 | 286.00 | 260,900 | 0 |
| 04-Jul-2022 | 294.00 | 296.00 | 282.00 | 288.00 | 1,074,600 | 0 |
| 01-Jul-2022 | 300.00 | 300.00 | 288.00 | 294.00 | 637,100 | 0 |
| 30-Jun-2022 | 296.00 | 302.00 | 292.00 | 300.00 | 1,339,100 | 0 |
| 29-Jun-2022 | 296.00 | 300.00 | 292.00 | 298.00 | 938,300 | 0 |
| 28-Jun-2022 | 292.00 | 300.00 | 292.00 | 296.00 | 1,128,300 | 0 |
| 27-Jun-2022 | 294.00 | 300.00 | 292.00 | 292.00 | 957,700 | 0 |
| 24-Jun-2022 | 280.00 | 298.00 | 280.00 | 294.00 | 2,239,600 | 0 |
| 23-Jun-2022 | 300.00 | 306.00 | 280.00 | 280.00 | 9,114,600 | 0 |
| 22-Jun-2022 | 312.00 | 314.00 | 298.00 | 300.00 | 2,002,300 | 0 |
| 21-Jun-2022 | 310.00 | 314.00 | 306.00 | 312.00 | 1,387,700 | 0 |
| 20-Jun-2022 | 304.00 | 316.00 | 300.00 | 310.00 | 2,633,500 | 0 |
| 17-Jun-2022 | 320.00 | 330.00 | 300.00 | 302.00 | 6,150,000 | 0 |
| 16-Jun-2022 | 312.00 | 326.00 | 312.00 | 320.00 | 3,529,400 | 0 |
| 15-Jun-2022 | 302.00 | 318.00 | 300.00 | 312.00 | 2,652,100 | 0 |
| 14-Jun-2022 | 306.00 | 306.00 | 296.00 | 300.00 | 1,236,100 | 0 |
| 13-Jun-2022 | 306.00 | 322.00 | 286.00 | 300.00 | 5,552,700 | 0 |
| 10-Jun-2022 | 304.00 | 310.00 | 298.00 | 306.00 | 1,883,000 | 0 |
| 09-Jun-2022 | 296.00 | 320.00 | 296.00 | 302.00 | 4,873,800 | 0 |
| 08-Jun-2022 | 276.00 | 308.00 | 276.00 | 300.00 | 3,094,800 | 0 |