| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 164.00 | 165.00 | 153.00 | 153.00 | 340,855,900 | 0 |
| 25-Oct-2022 | 170.00 | 172.00 | 159.00 | 164.00 | 264,133,400 | 0 |
| 24-Oct-2022 | 168.00 | 173.00 | 168.00 | 170.00 | 271,352,300 | 0 |
| 21-Oct-2022 | 175.00 | 178.00 | 168.00 | 168.00 | 275,622,900 | 0 |
| 20-Oct-2022 | 171.00 | 175.00 | 169.00 | 175.00 | 255,781,300 | 0 |
| 19-Oct-2022 | 172.00 | 182.00 | 169.00 | 169.00 | 319,305,800 | 0 |
| 18-Oct-2022 | 172.00 | 175.00 | 166.00 | 171.00 | 356,015,600 | 0 |
| 17-Oct-2022 | 157.00 | 168.00 | 157.00 | 166.00 | 298,801,000 | 0 |
| 14-Oct-2022 | 156.00 | 161.00 | 156.00 | 159.00 | 296,850,600 | 0 |
| 13-Oct-2022 | 164.00 | 164.00 | 152.00 | 156.00 | 417,328,900 | 0 |
| 12-Oct-2022 | 175.00 | 176.00 | 163.00 | 163.00 | 345,962,800 | 0 |
| 11-Oct-2022 | 164.00 | 175.00 | 162.00 | 175.00 | 295,242,700 | 0 |
| 10-Oct-2022 | 176.00 | 176.00 | 164.00 | 164.00 | 314,159,500 | 0 |
| 07-Oct-2022 | 172.00 | 176.00 | 169.00 | 174.00 | 276,266,400 | 0 |
| 06-Oct-2022 | 165.00 | 173.00 | 163.00 | 172.00 | 280,145,100 | 0 |
| 05-Oct-2022 | 162.00 | 167.00 | 162.00 | 165.00 | 290,946,800 | 0 |
| 04-Oct-2022 | 157.00 | 164.00 | 157.00 | 161.00 | 293,209,400 | 0 |
| 03-Oct-2022 | 157.00 | 160.00 | 156.00 | 157.00 | 272,998,000 | 0 |
| 30-Sep-2022 | 158.00 | 158.00 | 150.00 | 157.00 | 287,888,200 | 0 |
| 29-Sep-2022 | 155.00 | 162.00 | 155.00 | 156.00 | 267,575,500 | 0 |
| 28-Sep-2022 | 160.00 | 162.00 | 155.00 | 155.00 | 268,635,000 | 0 |
| 27-Sep-2022 | 154.00 | 160.00 | 150.00 | 160.00 | 287,765,700 | 0 |
| 26-Sep-2022 | 154.00 | 157.00 | 149.00 | 154.00 | 310,435,300 | 0 |
| 23-Sep-2022 | 155.00 | 159.00 | 153.00 | 155.00 | 262,074,000 | 0 |
| 22-Sep-2022 | 150.00 | 155.00 | 148.00 | 155.00 | 280,285,300 | 0 |
| 21-Sep-2022 | 151.00 | 154.00 | 150.00 | 150.00 | 288,600,000 | 0 |
| 20-Sep-2022 | 154.00 | 159.00 | 148.00 | 150.00 | 342,554,600 | 0 |
| 19-Sep-2022 | 164.00 | 165.00 | 153.00 | 154.00 | 364,935,900 | 0 |
| 16-Sep-2022 | 160.00 | 165.00 | 159.00 | 164.00 | 324,002,700 | 0 |
| 15-Sep-2022 | 161.00 | 165.00 | 160.00 | 160.00 | 295,874,700 | 0 |
| 14-Sep-2022 | 163.00 | 164.00 | 158.00 | 161.00 | 203,267,400 | 0 |
| 13-Sep-2022 | 159.00 | 166.00 | 158.00 | 163.00 | 239,873,900 | 0 |
| 12-Sep-2022 | 159.00 | 163.00 | 159.00 | 159.00 | 206,795,900 | 0 |
| 09-Sep-2022 | 158.00 | 161.00 | 158.00 | 159.00 | 214,230,000 | 0 |
| 08-Sep-2022 | 162.00 | 162.00 | 151.00 | 158.00 | 302,851,500 | 0 |
| 07-Sep-2022 | 168.00 | 169.00 | 161.00 | 162.00 | 295,638,900 | 0 |
| 06-Sep-2022 | 167.00 | 170.00 | 166.00 | 168.00 | 251,779,100 | 0 |
| 05-Sep-2022 | 172.00 | 176.00 | 166.00 | 167.00 | 296,876,600 | 0 |
| 02-Sep-2022 | 170.00 | 174.00 | 169.00 | 172.00 | 294,368,700 | 0 |
| 01-Sep-2022 | 169.00 | 175.00 | 169.00 | 169.00 | 272,810,400 | 0 |
| 31-Aug-2022 | 168.00 | 173.00 | 167.00 | 169.00 | 283,365,300 | 0 |
| 30-Aug-2022 | 167.00 | 170.00 | 164.00 | 167.00 | 259,341,500 | 0 |
| 29-Aug-2022 | 168.00 | 169.00 | 164.00 | 166.00 | 173,068,900 | 0 |
| 26-Aug-2022 | 164.00 | 170.00 | 164.00 | 167.00 | 151,527,900 | 0 |
| 25-Aug-2022 | 162.00 | 167.00 | 162.00 | 165.00 | 235,867,400 | 0 |
| 24-Aug-2022 | 157.00 | 163.00 | 155.00 | 161.00 | 210,225,600 | 0 |
| 23-Aug-2022 | 158.00 | 159.00 | 153.00 | 157.00 | 160,250,600 | 0 |
| 22-Aug-2022 | 158.00 | 160.00 | 156.00 | 158.00 | 157,563,500 | 0 |
| 19-Aug-2022 | 153.00 | 158.00 | 152.00 | 157.00 | 193,951,200 | 0 |
| 18-Aug-2022 | 152.00 | 154.00 | 150.00 | 153.00 | 144,057,900 | 0 |
| 16-Aug-2022 | 151.00 | 155.00 | 150.00 | 152.00 | 156,360,500 | 0 |
| 15-Aug-2022 | 152.00 | 154.00 | 147.00 | 151.00 | 161,948,900 | 0 |
| 12-Aug-2022 | 152.00 | 154.00 | 151.00 | 152.00 | 145,602,000 | 0 |
| 11-Aug-2022 | 153.00 | 155.00 | 150.00 | 152.00 | 147,020,200 | 0 |
| 10-Aug-2022 | 148.00 | 153.00 | 146.00 | 153.00 | 164,282,100 | 0 |
| 09-Aug-2022 | 148.00 | 151.00 | 147.00 | 148.00 | 152,516,300 | 0 |
| 08-Aug-2022 | 147.00 | 150.00 | 147.00 | 148.00 | 195,265,700 | 0 |
| 05-Aug-2022 | 146.00 | 149.00 | 145.00 | 147.00 | 167,454,600 | 0 |
| 04-Aug-2022 | 144.00 | 146.00 | 142.00 | 145.00 | 110,903,400 | 0 |
| 03-Aug-2022 | 143.00 | 146.00 | 141.00 | 144.00 | 212,750,400 | 0 |
| 02-Aug-2022 | 145.00 | 147.00 | 142.00 | 143.00 | 182,978,400 | 0 |
| 01-Aug-2022 | 145.00 | 147.00 | 143.00 | 145.00 | 157,025,200 | 0 |
| 29-Jul-2022 | 150.00 | 150.00 | 145.00 | 146.00 | 142,967,000 | 0 |
| 28-Jul-2022 | 148.00 | 149.00 | 141.00 | 147.00 | 259,490,700 | 0 |
| 27-Jul-2022 | 151.00 | 151.00 | 139.00 | 146.00 | 222,601,800 | 0 |
| 26-Jul-2022 | 155.00 | 158.00 | 145.00 | 146.00 | 217,281,900 | 0 |
| 25-Jul-2022 | 160.00 | 160.00 | 151.00 | 155.00 | 165,102,800 | 0 |
| 22-Jul-2022 | 162.00 | 165.00 | 160.00 | 160.00 | 233,306,100 | 0 |
| 21-Jul-2022 | 164.00 | 165.00 | 161.00 | 162.00 | 179,177,800 | 0 |
| 20-Jul-2022 | 165.00 | 168.00 | 163.00 | 164.00 | 199,548,700 | 0 |
| 19-Jul-2022 | 168.00 | 169.00 | 159.00 | 165.00 | 216,336,500 | 0 |
| 18-Jul-2022 | 166.00 | 169.00 | 164.00 | 167.00 | 167,327,600 | 0 |
| 15-Jul-2022 | 173.00 | 179.00 | 166.00 | 166.00 | 180,777,100 | 0 |
| 14-Jul-2022 | 169.00 | 178.00 | 165.00 | 173.00 | 179,017,000 | 0 |
| 13-Jul-2022 | 167.00 | 171.00 | 167.00 | 168.00 | 164,864,100 | 0 |
| 12-Jul-2022 | 169.00 | 169.00 | 163.00 | 167.00 | 210,107,900 | 0 |
| 11-Jul-2022 | 167.00 | 175.00 | 164.00 | 167.00 | 186,802,200 | 0 |
| 08-Jul-2022 | 162.00 | 168.00 | 162.00 | 166.00 | 183,324,200 | 0 |
| 07-Jul-2022 | 157.00 | 162.00 | 156.00 | 162.00 | 208,584,500 | 0 |
| 06-Jul-2022 | 156.00 | 161.00 | 155.00 | 156.00 | 155,880,900 | 0 |
| 05-Jul-2022 | 155.00 | 158.00 | 152.00 | 156.00 | 188,886,200 | 0 |
| 04-Jul-2022 | 154.00 | 156.00 | 149.00 | 154.00 | 236,678,000 | 0 |
| 01-Jul-2022 | 155.00 | 158.00 | 151.00 | 154.00 | 230,049,900 | 0 |
| 30-Jun-2022 | 155.00 | 159.00 | 155.00 | 155.00 | 190,742,800 | 0 |
| 29-Jun-2022 | 156.00 | 159.00 | 154.00 | 156.00 | 210,538,900 | 0 |
| 28-Jun-2022 | 161.00 | 162.00 | 153.00 | 155.00 | 145,534,300 | 0 |
| 27-Jun-2022 | 162.00 | 163.00 | 160.00 | 161.00 | 119,638,100 | 0 |
| 24-Jun-2022 | 157.00 | 161.00 | 154.00 | 161.00 | 180,761,400 | 0 |
| 23-Jun-2022 | 162.00 | 163.00 | 155.00 | 157.00 | 346,355,200 | 0 |
| 22-Jun-2022 | 155.00 | 163.00 | 152.00 | 160.00 | 324,200,400 | 0 |
| 21-Jun-2022 | 154.00 | 155.00 | 151.00 | 153.00 | 221,923,900 | 0 |
| 20-Jun-2022 | 151.00 | 153.00 | 146.00 | 151.00 | 169,974,300 | 0 |
| 17-Jun-2022 | 152.00 | 155.00 | 149.00 | 151.00 | 219,182,400 | 0 |
| 16-Jun-2022 | 151.00 | 159.00 | 151.00 | 156.00 | 279,460,300 | 0 |
| 15-Jun-2022 | 153.00 | 156.00 | 150.00 | 151.00 | 223,209,200 | 0 |
| 14-Jun-2022 | 149.00 | 156.00 | 146.00 | 153.00 | 250,036,500 | 0 |
| 13-Jun-2022 | 161.00 | 161.00 | 147.00 | 149.00 | 280,736,200 | 0 |
| 10-Jun-2022 | 165.00 | 166.00 | 154.00 | 157.00 | 351,622,500 | 0 |
| 09-Jun-2022 | 163.00 | 167.00 | 161.00 | 165.00 | 180,501,400 | 0 |
| 08-Jun-2022 | 162.00 | 165.00 | 157.00 | 162.00 | 296,470,100 | 0 |