| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 165.00 | 165.00 | 159.00 | 161.00 | 229,100 | 0 |
| 25-Oct-2022 | 160.00 | 166.00 | 159.00 | 161.00 | 544,700 | 0 |
| 24-Oct-2022 | 160.00 | 162.00 | 159.00 | 160.00 | 719,700 | 0 |
| 21-Oct-2022 | 160.00 | 161.00 | 160.00 | 160.00 | 190,800 | 0 |
| 20-Oct-2022 | 159.00 | 161.00 | 158.00 | 160.00 | 82,000 | 0 |
| 19-Oct-2022 | 159.00 | 160.00 | 159.00 | 159.00 | 218,300 | 0 |
| 18-Oct-2022 | 161.00 | 168.00 | 160.00 | 161.00 | 197,100 | 0 |
| 17-Oct-2022 | 160.00 | 162.00 | 158.00 | 161.00 | 303,600 | 0 |
| 14-Oct-2022 | 160.00 | 163.00 | 160.00 | 161.00 | 76,600 | 0 |
| 13-Oct-2022 | 162.00 | 164.00 | 159.00 | 160.00 | 362,000 | 0 |
| 12-Oct-2022 | 162.00 | 165.00 | 162.00 | 162.00 | 156,700 | 0 |
| 11-Oct-2022 | 164.00 | 165.00 | 161.00 | 165.00 | 276,100 | 0 |
| 10-Oct-2022 | 166.00 | 166.00 | 163.00 | 165.00 | 711,000 | 0 |
| 07-Oct-2022 | 169.00 | 169.00 | 166.00 | 166.00 | 352,400 | 0 |
| 06-Oct-2022 | 166.00 | 169.00 | 166.00 | 169.00 | 553,100 | 0 |
| 05-Oct-2022 | 166.00 | 166.00 | 165.00 | 165.00 | 212,100 | 0 |
| 04-Oct-2022 | 165.00 | 167.00 | 164.00 | 166.00 | 440,700 | 0 |
| 03-Oct-2022 | 167.00 | 168.00 | 165.00 | 165.00 | 69,100 | 0 |
| 30-Sep-2022 | 166.00 | 167.00 | 165.00 | 167.00 | 222,900 | 0 |
| 29-Sep-2022 | 167.00 | 167.00 | 165.00 | 167.00 | 307,400 | 0 |
| 28-Sep-2022 | 167.00 | 167.00 | 165.00 | 167.00 | 261,400 | 0 |
| 27-Sep-2022 | 167.00 | 168.00 | 166.00 | 167.00 | 399,600 | 0 |
| 26-Sep-2022 | 169.00 | 169.00 | 166.00 | 167.00 | 403,600 | 0 |
| 23-Sep-2022 | 168.00 | 170.00 | 167.00 | 168.00 | 139,700 | 0 |
| 22-Sep-2022 | 168.00 | 169.00 | 167.00 | 168.00 | 168,800 | 0 |
| 21-Sep-2022 | 169.00 | 171.00 | 168.00 | 168.00 | 484,300 | 0 |
| 20-Sep-2022 | 168.00 | 170.00 | 167.00 | 169.00 | 342,700 | 0 |
| 19-Sep-2022 | 170.00 | 170.00 | 167.00 | 168.00 | 365,500 | 0 |
| 16-Sep-2022 | 170.00 | 170.00 | 169.00 | 169.00 | 319,200 | 0 |
| 15-Sep-2022 | 170.00 | 171.00 | 169.00 | 170.00 | 93,000 | 0 |
| 14-Sep-2022 | 170.00 | 171.00 | 168.00 | 170.00 | 612,600 | 0 |
| 13-Sep-2022 | 170.00 | 171.00 | 169.00 | 170.00 | 221,700 | 0 |
| 12-Sep-2022 | 169.00 | 170.00 | 169.00 | 170.00 | 27,600 | 0 |
| 09-Sep-2022 | 169.00 | 170.00 | 168.00 | 169.00 | 439,800 | 0 |
| 08-Sep-2022 | 168.00 | 172.00 | 168.00 | 169.00 | 762,000 | 0 |
| 07-Sep-2022 | 168.00 | 171.00 | 167.00 | 167.00 | 1,158,300 | 0 |
| 06-Sep-2022 | 173.00 | 173.00 | 164.00 | 168.00 | 3,493,500 | 0 |
| 05-Sep-2022 | 172.00 | 174.00 | 171.00 | 173.00 | 2,182,500 | 0 |
| 02-Sep-2022 | 173.00 | 175.00 | 173.00 | 173.00 | 126,500 | 0 |
| 01-Sep-2022 | 175.00 | 175.00 | 173.00 | 173.00 | 215,700 | 0 |
| 31-Aug-2022 | 173.00 | 175.00 | 173.00 | 174.00 | 405,400 | 0 |
| 30-Aug-2022 | 174.00 | 175.00 | 173.00 | 174.00 | 864,500 | 0 |
| 29-Aug-2022 | 174.00 | 175.00 | 171.00 | 174.00 | 206,000 | 0 |
| 26-Aug-2022 | 175.00 | 177.00 | 170.00 | 175.00 | 629,500 | 0 |
| 25-Aug-2022 | 175.00 | 176.00 | 173.00 | 175.00 | 628,100 | 0 |
| 24-Aug-2022 | 174.00 | 175.00 | 173.00 | 174.00 | 310,500 | 0 |
| 23-Aug-2022 | 174.00 | 176.00 | 173.00 | 174.00 | 463,800 | 0 |
| 22-Aug-2022 | 176.00 | 176.00 | 173.00 | 173.00 | 848,500 | 0 |
| 19-Aug-2022 | 176.00 | 178.00 | 176.00 | 176.00 | 343,100 | 0 |
| 18-Aug-2022 | 176.00 | 178.00 | 176.00 | 177.00 | 440,100 | 0 |
| 16-Aug-2022 | 176.00 | 177.00 | 175.00 | 176.00 | 234,600 | 0 |
| 15-Aug-2022 | 174.00 | 176.00 | 174.00 | 175.00 | 287,700 | 0 |
| 12-Aug-2022 | 176.00 | 176.00 | 173.00 | 174.00 | 622,300 | 0 |
| 11-Aug-2022 | 173.00 | 176.00 | 173.00 | 174.00 | 578,800 | 0 |
| 10-Aug-2022 | 173.00 | 176.00 | 173.00 | 173.00 | 143,600 | 0 |
| 09-Aug-2022 | 174.00 | 176.00 | 173.00 | 173.00 | 407,200 | 0 |
| 08-Aug-2022 | 175.00 | 175.00 | 173.00 | 174.00 | 540,700 | 0 |
| 05-Aug-2022 | 175.00 | 176.00 | 174.00 | 175.00 | 509,900 | 0 |
| 04-Aug-2022 | 175.00 | 176.00 | 172.00 | 174.00 | 1,190,800 | 0 |
| 03-Aug-2022 | 174.00 | 175.00 | 170.00 | 174.00 | 876,400 | 0 |
| 02-Aug-2022 | 173.00 | 176.00 | 173.00 | 173.00 | 365,900 | 0 |
| 01-Aug-2022 | 174.00 | 176.00 | 173.00 | 173.00 | 734,700 | 0 |
| 29-Jul-2022 | 174.00 | 177.00 | 174.00 | 174.00 | 1,997,700 | 0 |
| 28-Jul-2022 | 173.00 | 188.00 | 173.00 | 174.00 | 35,699,700 | 0 |
| 27-Jul-2022 | 173.00 | 175.00 | 172.00 | 174.00 | 1,118,000 | 0 |
| 26-Jul-2022 | 174.00 | 174.00 | 172.00 | 173.00 | 509,700 | 0 |
| 25-Jul-2022 | 175.00 | 177.00 | 173.00 | 174.00 | 1,689,900 | 0 |
| 22-Jul-2022 | 175.00 | 177.00 | 174.00 | 175.00 | 684,200 | 0 |
| 21-Jul-2022 | 177.00 | 179.00 | 174.00 | 175.00 | 464,200 | 0 |
| 20-Jul-2022 | 175.00 | 177.00 | 174.00 | 176.00 | 1,274,600 | 0 |
| 19-Jul-2022 | 176.00 | 178.00 | 173.00 | 174.00 | 2,046,400 | 0 |
| 18-Jul-2022 | 174.00 | 196.00 | 172.00 | 176.00 | 52,502,500 | 0 |
| 15-Jul-2022 | 172.00 | 174.00 | 171.00 | 172.00 | 650,500 | 0 |
| 14-Jul-2022 | 172.00 | 173.00 | 170.00 | 171.00 | 784,500 | 0 |
| 13-Jul-2022 | 171.00 | 177.00 | 167.00 | 172.00 | 3,731,600 | 0 |
| 12-Jul-2022 | 170.00 | 171.00 | 167.00 | 170.00 | 321,200 | 0 |
| 11-Jul-2022 | 170.00 | 171.00 | 168.00 | 170.00 | 248,600 | 0 |
| 08-Jul-2022 | 170.00 | 174.00 | 168.00 | 170.00 | 404,900 | 0 |
| 07-Jul-2022 | 167.00 | 174.00 | 167.00 | 170.00 | 178,900 | 0 |
| 06-Jul-2022 | 170.00 | 170.00 | 167.00 | 167.00 | 27,900 | 0 |
| 05-Jul-2022 | 166.00 | 173.00 | 166.00 | 171.00 | 450,600 | 0 |
| 04-Jul-2022 | 170.00 | 172.00 | 161.00 | 165.00 | 417,500 | 0 |
| 01-Jul-2022 | 174.00 | 175.00 | 170.00 | 170.00 | 378,700 | 0 |
| 30-Jun-2022 | 175.00 | 175.00 | 170.00 | 174.00 | 277,100 | 0 |
| 29-Jun-2022 | 176.00 | 176.00 | 172.00 | 175.00 | 137,400 | 0 |
| 28-Jun-2022 | 170.00 | 176.00 | 170.00 | 176.00 | 202,100 | 0 |
| 27-Jun-2022 | 177.00 | 178.00 | 176.00 | 176.00 | 305,800 | 0 |
| 24-Jun-2022 | 173.00 | 177.00 | 173.00 | 177.00 | 204,200 | 0 |
| 23-Jun-2022 | 174.00 | 174.00 | 171.00 | 173.00 | 85,600 | 0 |
| 22-Jun-2022 | 175.00 | 177.00 | 173.00 | 174.00 | 59,600 | 0 |
| 21-Jun-2022 | 172.00 | 176.00 | 171.00 | 175.00 | 166,600 | 0 |
| 20-Jun-2022 | 174.00 | 177.00 | 169.00 | 172.00 | 2,535,900 | 0 |
| 17-Jun-2022 | 175.00 | 176.00 | 174.00 | 174.00 | 729,400 | 0 |
| 16-Jun-2022 | 177.00 | 180.00 | 176.00 | 177.00 | 355,600 | 0 |
| 15-Jun-2022 | 178.00 | 179.00 | 172.00 | 177.00 | 912,100 | 0 |
| 14-Jun-2022 | 187.00 | 187.00 | 176.00 | 178.00 | 798,700 | 0 |
| 13-Jun-2022 | 184.00 | 188.00 | 176.00 | 180.00 | 1,807,700 | 0 |
| 10-Jun-2022 | 181.00 | 190.00 | 180.00 | 183.00 | 4,573,300 | 0 |
| 09-Jun-2022 | 183.00 | 184.00 | 181.00 | 181.00 | 418,100 | 0 |
| 08-Jun-2022 | 181.00 | 183.00 | 181.00 | 182.00 | 633,800 | 0 |