| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 190.00 | 194.00 | 188.00 | 190.00 | 23,602,200 | 0 |
| 25-Oct-2022 | 196.00 | 197.00 | 188.00 | 190.00 | 28,202,600 | 0 |
| 24-Oct-2022 | 198.00 | 200.00 | 191.00 | 194.00 | 39,163,500 | 0 |
| 21-Oct-2022 | 194.00 | 212.00 | 193.00 | 197.00 | 153,883,600 | 0 |
| 20-Oct-2022 | 190.00 | 196.00 | 187.00 | 193.00 | 57,810,400 | 0 |
| 19-Oct-2022 | 190.00 | 196.00 | 187.00 | 188.00 | 88,191,700 | 0 |
| 18-Oct-2022 | 185.00 | 194.00 | 185.00 | 189.00 | 101,937,200 | 0 |
| 17-Oct-2022 | 182.00 | 187.00 | 178.00 | 183.00 | 26,139,500 | 0 |
| 14-Oct-2022 | 191.00 | 192.00 | 182.00 | 182.00 | 30,912,900 | 0 |
| 13-Oct-2022 | 187.00 | 196.00 | 182.00 | 189.00 | 120,449,700 | 0 |
| 12-Oct-2022 | 178.00 | 193.00 | 176.00 | 186.00 | 172,381,500 | 0 |
| 11-Oct-2022 | 185.00 | 187.00 | 177.00 | 179.00 | 53,487,300 | 0 |
| 10-Oct-2022 | 187.00 | 190.00 | 180.00 | 184.00 | 76,266,900 | 0 |
| 07-Oct-2022 | 180.00 | 198.00 | 175.00 | 186.00 | 356,801,900 | 0 |
| 06-Oct-2022 | 177.00 | 182.00 | 173.00 | 176.00 | 42,094,100 | 0 |
| 05-Oct-2022 | 183.00 | 183.00 | 170.00 | 177.00 | 57,997,100 | 0 |
| 04-Oct-2022 | 191.00 | 193.00 | 176.00 | 176.00 | 107,345,600 | 0 |
| 03-Oct-2022 | 164.00 | 185.00 | 164.00 | 184.00 | 220,279,600 | 0 |
| 30-Sep-2022 | 149.00 | 182.00 | 149.00 | 164.00 | 364,302,100 | 0 |
| 29-Sep-2022 | 145.00 | 151.00 | 144.00 | 149.00 | 19,811,300 | 0 |
| 28-Sep-2022 | 146.00 | 148.00 | 143.00 | 145.00 | 6,013,400 | 0 |
| 27-Sep-2022 | 139.00 | 147.00 | 139.00 | 143.00 | 15,694,000 | 0 |
| 26-Sep-2022 | 147.00 | 152.00 | 144.00 | 144.00 | 16,120,000 | 0 |
| 23-Sep-2022 | 144.00 | 152.00 | 144.00 | 146.00 | 15,170,000 | 0 |
| 22-Sep-2022 | 142.00 | 147.00 | 142.00 | 144.00 | 6,431,600 | 0 |
| 21-Sep-2022 | 145.00 | 146.00 | 143.00 | 144.00 | 6,419,400 | 0 |
| 20-Sep-2022 | 143.00 | 146.00 | 143.00 | 145.00 | 7,279,100 | 0 |
| 19-Sep-2022 | 140.00 | 146.00 | 140.00 | 146.00 | 6,789,500 | 0 |
| 16-Sep-2022 | 142.00 | 144.00 | 142.00 | 142.00 | 2,713,000 | 0 |
| 15-Sep-2022 | 140.00 | 146.00 | 140.00 | 143.00 | 4,080,900 | 0 |
| 14-Sep-2022 | 145.00 | 148.00 | 143.00 | 146.00 | 5,594,300 | 0 |
| 13-Sep-2022 | 141.00 | 145.00 | 141.00 | 144.00 | 6,745,400 | 0 |
| 12-Sep-2022 | 140.00 | 146.00 | 140.00 | 143.00 | 3,020,000 | 0 |
| 09-Sep-2022 | 139.00 | 145.00 | 139.00 | 143.00 | 3,075,600 | 0 |
| 08-Sep-2022 | 135.00 | 143.00 | 135.00 | 143.00 | 3,952,100 | 0 |
| 07-Sep-2022 | 146.00 | 146.00 | 140.00 | 141.00 | 4,325,100 | 0 |
| 06-Sep-2022 | 143.00 | 145.00 | 143.00 | 145.00 | 1,883,200 | 0 |
| 05-Sep-2022 | 142.00 | 145.00 | 140.00 | 143.00 | 3,625,800 | 0 |
| 02-Sep-2022 | 150.00 | 150.00 | 143.00 | 143.00 | 3,419,000 | 0 |
| 01-Sep-2022 | 150.00 | 150.00 | 145.00 | 146.00 | 3,073,600 | 0 |
| 31-Aug-2022 | 151.00 | 151.00 | 144.00 | 147.00 | 13,477,900 | 0 |
| 30-Aug-2022 | 146.00 | 146.00 | 143.00 | 144.00 | 2,548,000 | 0 |
| 29-Aug-2022 | 141.00 | 146.00 | 140.00 | 143.00 | 3,790,500 | 0 |
| 26-Aug-2022 | 145.00 | 155.00 | 145.00 | 146.00 | 33,879,700 | 0 |
| 25-Aug-2022 | 156.00 | 156.00 | 154.00 | 155.00 | 2,212,400 | 0 |
| 24-Aug-2022 | 155.00 | 158.00 | 152.00 | 156.00 | 3,873,600 | 0 |
| 23-Aug-2022 | 158.00 | 158.00 | 154.00 | 155.00 | 6,902,000 | 0 |
| 22-Aug-2022 | 163.00 | 163.00 | 154.00 | 158.00 | 11,889,800 | 0 |
| 19-Aug-2022 | 157.00 | 159.00 | 154.00 | 158.00 | 9,444,800 | 0 |
| 18-Aug-2022 | 157.00 | 161.00 | 154.00 | 154.00 | 14,248,900 | 0 |
| 16-Aug-2022 | 152.00 | 162.00 | 150.00 | 157.00 | 43,007,700 | 0 |
| 15-Aug-2022 | 151.00 | 154.00 | 150.00 | 151.00 | 6,275,200 | 0 |
| 12-Aug-2022 | 152.00 | 155.00 | 150.00 | 151.00 | 7,457,200 | 0 |
| 11-Aug-2022 | 152.00 | 153.00 | 147.00 | 152.00 | 7,561,400 | 0 |
| 10-Aug-2022 | 151.00 | 152.00 | 149.00 | 151.00 | 4,100,600 | 0 |
| 09-Aug-2022 | 146.00 | 152.00 | 145.00 | 151.00 | 13,400,700 | 0 |
| 08-Aug-2022 | 146.00 | 147.00 | 144.00 | 146.00 | 3,682,200 | 0 |
| 05-Aug-2022 | 144.00 | 148.00 | 143.00 | 146.00 | 2,028,400 | 0 |
| 04-Aug-2022 | 146.00 | 150.00 | 141.00 | 143.00 | 5,837,200 | 0 |
| 03-Aug-2022 | 144.00 | 150.00 | 144.00 | 145.00 | 10,432,500 | 0 |
| 02-Aug-2022 | 143.00 | 145.00 | 142.00 | 144.00 | 1,447,800 | 0 |
| 01-Aug-2022 | 142.00 | 144.00 | 140.00 | 143.00 | 4,943,500 | 0 |
| 29-Jul-2022 | 146.00 | 147.00 | 142.00 | 142.00 | 3,693,700 | 0 |
| 28-Jul-2022 | 144.00 | 147.00 | 144.00 | 146.00 | 2,461,500 | 0 |
| 27-Jul-2022 | 143.00 | 147.00 | 141.00 | 144.00 | 4,248,100 | 0 |
| 26-Jul-2022 | 146.00 | 148.00 | 139.00 | 143.00 | 8,236,600 | 0 |
| 25-Jul-2022 | 148.00 | 149.00 | 145.00 | 145.00 | 1,765,600 | 0 |
| 22-Jul-2022 | 150.00 | 153.00 | 145.00 | 148.00 | 6,823,500 | 0 |
| 21-Jul-2022 | 138.00 | 152.00 | 138.00 | 150.00 | 43,415,900 | 0 |
| 20-Jul-2022 | 138.00 | 140.00 | 138.00 | 139.00 | 3,278,200 | 0 |
| 19-Jul-2022 | 138.00 | 140.00 | 136.00 | 138.00 | 1,131,700 | 0 |
| 18-Jul-2022 | 138.00 | 140.00 | 136.00 | 138.00 | 976,100 | 0 |
| 15-Jul-2022 | 139.00 | 140.00 | 136.00 | 138.00 | 2,934,100 | 0 |
| 14-Jul-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 2,988,400 | 0 |
| 13-Jul-2022 | 138.00 | 143.00 | 138.00 | 141.00 | 577,300 | 0 |
| 12-Jul-2022 | 138.00 | 143.00 | 138.00 | 142.00 | 2,821,900 | 0 |
| 11-Jul-2022 | 135.00 | 139.00 | 135.00 | 138.00 | 348,100 | 0 |
| 08-Jul-2022 | 138.00 | 139.00 | 136.00 | 138.00 | 911,200 | 0 |
| 07-Jul-2022 | 131.00 | 139.00 | 131.00 | 138.00 | 898,900 | 0 |
| 06-Jul-2022 | 139.00 | 141.00 | 134.00 | 136.00 | 2,280,300 | 0 |
| 05-Jul-2022 | 130.00 | 139.00 | 130.00 | 139.00 | 4,833,300 | 0 |
| 04-Jul-2022 | 140.00 | 143.00 | 136.00 | 138.00 | 2,804,900 | 0 |
| 01-Jul-2022 | 148.00 | 148.00 | 140.00 | 140.00 | 5,223,800 | 0 |
| 30-Jun-2022 | 150.00 | 151.00 | 148.00 | 148.00 | 2,042,700 | 0 |
| 29-Jun-2022 | 151.00 | 152.00 | 149.00 | 150.00 | 2,024,700 | 0 |
| 28-Jun-2022 | 151.00 | 153.00 | 150.00 | 151.00 | 675,200 | 0 |
| 27-Jun-2022 | 152.00 | 154.00 | 149.00 | 151.00 | 4,757,600 | 0 |
| 24-Jun-2022 | 152.00 | 154.00 | 152.00 | 152.00 | 2,630,400 | 0 |
| 23-Jun-2022 | 151.00 | 154.00 | 150.00 | 151.00 | 4,558,300 | 0 |
| 22-Jun-2022 | 151.00 | 155.00 | 150.00 | 151.00 | 5,565,800 | 0 |
| 21-Jun-2022 | 147.00 | 151.00 | 146.00 | 150.00 | 4,253,200 | 0 |
| 20-Jun-2022 | 146.00 | 149.00 | 145.00 | 147.00 | 2,019,200 | 0 |
| 17-Jun-2022 | 149.00 | 149.00 | 144.00 | 146.00 | 3,282,000 | 0 |
| 16-Jun-2022 | 148.00 | 151.00 | 148.00 | 149.00 | 2,250,100 | 0 |
| 15-Jun-2022 | 153.00 | 153.00 | 146.00 | 148.00 | 10,130,900 | 0 |
| 14-Jun-2022 | 157.00 | 157.00 | 151.00 | 152.00 | 10,431,000 | 0 |
| 13-Jun-2022 | 154.00 | 154.00 | 151.00 | 151.00 | 4,709,900 | 0 |
| 10-Jun-2022 | 157.00 | 157.00 | 152.00 | 155.00 | 3,935,700 | 0 |
| 09-Jun-2022 | 156.00 | 158.00 | 154.00 | 155.00 | 7,670,900 | 0 |
| 08-Jun-2022 | 159.00 | 159.00 | 152.00 | 155.00 | 5,257,500 | 0 |