| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 148.00 | 149.00 | 137.00 | 140.00 | 75,769,100 | 0 |
| 25-Oct-2022 | 134.00 | 149.00 | 133.00 | 147.00 | 216,578,500 | 0 |
| 24-Oct-2022 | 133.00 | 135.00 | 130.00 | 133.00 | 21,494,200 | 0 |
| 21-Oct-2022 | 129.00 | 137.00 | 128.00 | 130.00 | 31,316,200 | 0 |
| 20-Oct-2022 | 131.00 | 133.00 | 126.00 | 128.00 | 17,604,700 | 0 |
| 19-Oct-2022 | 131.00 | 138.00 | 131.00 | 131.00 | 55,561,300 | 0 |
| 18-Oct-2022 | 124.00 | 132.00 | 124.00 | 130.00 | 16,565,700 | 0 |
| 17-Oct-2022 | 126.00 | 130.00 | 123.00 | 124.00 | 5,858,700 | 0 |
| 14-Oct-2022 | 130.00 | 133.00 | 128.00 | 128.00 | 7,086,000 | 0 |
| 13-Oct-2022 | 130.00 | 135.00 | 129.00 | 130.00 | 22,183,700 | 0 |
| 12-Oct-2022 | 128.00 | 134.00 | 126.00 | 130.00 | 25,726,600 | 0 |
| 11-Oct-2022 | 128.00 | 129.00 | 125.00 | 126.00 | 6,610,300 | 0 |
| 10-Oct-2022 | 123.00 | 131.00 | 122.00 | 125.00 | 19,082,400 | 0 |
| 07-Oct-2022 | 128.00 | 128.00 | 123.00 | 123.00 | 8,105,000 | 0 |
| 06-Oct-2022 | 126.00 | 127.00 | 124.00 | 126.00 | 4,196,800 | 0 |
| 05-Oct-2022 | 128.00 | 131.00 | 123.00 | 125.00 | 9,864,000 | 0 |
| 04-Oct-2022 | 123.00 | 131.00 | 123.00 | 128.00 | 14,832,800 | 0 |
| 03-Oct-2022 | 124.00 | 124.00 | 122.00 | 123.00 | 3,317,500 | 0 |
| 30-Sep-2022 | 125.00 | 129.00 | 120.00 | 124.00 | 14,989,100 | 0 |
| 29-Sep-2022 | 126.00 | 129.00 | 123.00 | 124.00 | 9,125,800 | 0 |
| 28-Sep-2022 | 127.00 | 129.00 | 126.00 | 126.00 | 4,542,100 | 0 |
| 27-Sep-2022 | 127.00 | 130.00 | 125.00 | 127.00 | 8,828,100 | 0 |
| 26-Sep-2022 | 131.00 | 132.00 | 125.00 | 127.00 | 14,015,100 | 0 |
| 23-Sep-2022 | 130.00 | 137.00 | 128.00 | 131.00 | 29,183,400 | 0 |
| 22-Sep-2022 | 133.00 | 133.00 | 128.00 | 130.00 | 12,208,300 | 0 |
| 21-Sep-2022 | 134.00 | 135.00 | 130.00 | 133.00 | 10,227,900 | 0 |
| 20-Sep-2022 | 135.00 | 137.00 | 134.00 | 134.00 | 7,601,300 | 0 |
| 19-Sep-2022 | 136.00 | 140.00 | 134.00 | 135.00 | 26,382,800 | 0 |
| 16-Sep-2022 | 139.00 | 139.00 | 135.00 | 136.00 | 6,648,500 | 0 |
| 15-Sep-2022 | 137.00 | 140.00 | 137.00 | 138.00 | 7,644,400 | 0 |
| 14-Sep-2022 | 138.00 | 139.00 | 136.00 | 137.00 | 6,242,700 | 0 |
| 13-Sep-2022 | 138.00 | 143.00 | 137.00 | 139.00 | 19,610,200 | 0 |
| 12-Sep-2022 | 137.00 | 138.00 | 136.00 | 138.00 | 6,027,300 | 0 |
| 09-Sep-2022 | 138.00 | 138.00 | 135.00 | 137.00 | 6,456,900 | 0 |
| 08-Sep-2022 | 136.00 | 143.00 | 135.00 | 137.00 | 34,048,500 | 0 |
| 07-Sep-2022 | 136.00 | 136.00 | 134.00 | 135.00 | 12,423,300 | 0 |
| 06-Sep-2022 | 139.00 | 139.00 | 135.00 | 135.00 | 12,699,000 | 0 |
| 05-Sep-2022 | 138.00 | 142.00 | 136.00 | 138.00 | 20,921,100 | 0 |
| 02-Sep-2022 | 135.00 | 141.00 | 134.00 | 138.00 | 21,266,200 | 0 |
| 01-Sep-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 6,299,100 | 0 |
| 31-Aug-2022 | 137.00 | 139.00 | 135.00 | 136.00 | 16,099,100 | 0 |
| 30-Aug-2022 | 135.00 | 138.00 | 135.00 | 137.00 | 10,430,800 | 0 |
| 29-Aug-2022 | 139.00 | 139.00 | 131.00 | 135.00 | 22,959,900 | 0 |
| 26-Aug-2022 | 147.00 | 149.00 | 139.00 | 140.00 | 42,122,100 | 0 |
| 25-Aug-2022 | 147.00 | 156.00 | 146.00 | 147.00 | 99,454,100 | 0 |
| 24-Aug-2022 | 144.00 | 152.00 | 142.00 | 146.00 | 84,190,100 | 0 |
| 23-Aug-2022 | 135.00 | 142.00 | 133.00 | 142.00 | 21,599,500 | 0 |
| 22-Aug-2022 | 136.00 | 140.00 | 133.00 | 135.00 | 7,491,300 | 0 |
| 19-Aug-2022 | 140.00 | 140.00 | 137.00 | 137.00 | 10,399,000 | 0 |
| 18-Aug-2022 | 141.00 | 141.00 | 139.00 | 140.00 | 5,201,500 | 0 |
| 16-Aug-2022 | 141.00 | 143.00 | 141.00 | 141.00 | 8,042,500 | 0 |
| 15-Aug-2022 | 143.00 | 146.00 | 140.00 | 141.00 | 8,518,100 | 0 |
| 12-Aug-2022 | 139.00 | 142.00 | 139.00 | 142.00 | 7,383,100 | 0 |
| 11-Aug-2022 | 139.00 | 140.00 | 136.00 | 139.00 | 4,943,800 | 0 |
| 10-Aug-2022 | 140.00 | 141.00 | 135.00 | 137.00 | 5,982,200 | 0 |
| 09-Aug-2022 | 139.00 | 139.00 | 136.00 | 139.00 | 7,641,900 | 0 |
| 08-Aug-2022 | 142.00 | 143.00 | 138.00 | 139.00 | 14,480,600 | 0 |
| 05-Aug-2022 | 140.00 | 142.00 | 140.00 | 141.00 | 6,335,000 | 0 |
| 04-Aug-2022 | 143.00 | 146.00 | 139.00 | 139.00 | 20,234,700 | 0 |
| 03-Aug-2022 | 149.00 | 151.00 | 141.00 | 141.00 | 43,313,900 | 0 |
| 02-Aug-2022 | 135.00 | 146.00 | 135.00 | 146.00 | 56,148,600 | 0 |
| 01-Aug-2022 | 135.00 | 138.00 | 133.00 | 134.00 | 9,032,800 | 0 |
| 29-Jul-2022 | 134.00 | 137.00 | 133.00 | 133.00 | 9,868,400 | 0 |
| 28-Jul-2022 | 131.00 | 134.00 | 131.00 | 133.00 | 3,401,300 | 0 |
| 27-Jul-2022 | 133.00 | 133.00 | 130.00 | 131.00 | 6,324,300 | 0 |
| 26-Jul-2022 | 134.00 | 134.00 | 132.00 | 133.00 | 3,238,100 | 0 |
| 25-Jul-2022 | 136.00 | 136.00 | 131.00 | 133.00 | 6,093,900 | 0 |
| 22-Jul-2022 | 134.00 | 137.00 | 133.00 | 135.00 | 5,485,600 | 0 |
| 21-Jul-2022 | 134.00 | 137.00 | 133.00 | 133.00 | 7,358,800 | 0 |
| 20-Jul-2022 | 132.00 | 135.00 | 130.00 | 134.00 | 7,989,000 | 0 |
| 19-Jul-2022 | 134.00 | 134.00 | 128.00 | 130.00 | 13,552,000 | 0 |
| 18-Jul-2022 | 130.00 | 131.00 | 128.00 | 128.00 | 5,947,500 | 0 |
| 15-Jul-2022 | 127.00 | 131.00 | 124.00 | 127.00 | 11,679,600 | 0 |
| 14-Jul-2022 | 133.00 | 141.00 | 127.00 | 128.00 | 16,349,600 | 0 |
| 13-Jul-2022 | 138.00 | 141.00 | 131.00 | 131.00 | 10,388,700 | 0 |
| 12-Jul-2022 | 135.00 | 141.00 | 131.00 | 136.00 | 24,644,500 | 0 |
| 11-Jul-2022 | 130.00 | 135.00 | 126.00 | 134.00 | 13,105,400 | 0 |
| 08-Jul-2022 | 126.00 | 131.00 | 125.00 | 129.00 | 5,898,100 | 0 |
| 07-Jul-2022 | 121.00 | 133.00 | 121.00 | 126.00 | 7,694,100 | 0 |
| 06-Jul-2022 | 124.00 | 124.00 | 120.00 | 121.00 | 4,244,200 | 0 |
| 05-Jul-2022 | 121.00 | 125.00 | 121.00 | 124.00 | 3,161,700 | 0 |
| 04-Jul-2022 | 126.00 | 126.00 | 120.00 | 121.00 | 9,433,300 | 0 |
| 01-Jul-2022 | 132.00 | 133.00 | 124.00 | 126.00 | 15,315,500 | 0 |
| 30-Jun-2022 | 133.00 | 134.00 | 132.00 | 132.00 | 2,653,900 | 0 |
| 29-Jun-2022 | 135.00 | 135.00 | 133.00 | 133.00 | 6,894,600 | 0 |
| 28-Jun-2022 | 138.00 | 138.00 | 134.00 | 134.00 | 5,955,700 | 0 |
| 27-Jun-2022 | 133.00 | 140.00 | 132.00 | 136.00 | 17,229,700 | 0 |
| 24-Jun-2022 | 134.00 | 136.00 | 134.00 | 135.00 | 4,394,200 | 0 |
| 23-Jun-2022 | 137.00 | 137.00 | 133.00 | 134.00 | 6,980,700 | 0 |
| 22-Jun-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 8,882,300 | 0 |
| 21-Jun-2022 | 137.00 | 139.00 | 136.00 | 136.00 | 6,749,500 | 0 |
| 20-Jun-2022 | 138.00 | 139.00 | 133.00 | 136.00 | 12,662,700 | 0 |
| 17-Jun-2022 | 138.00 | 139.00 | 135.00 | 135.00 | 9,850,700 | 0 |
| 16-Jun-2022 | 138.00 | 140.00 | 137.00 | 138.00 | 8,701,700 | 0 |
| 15-Jun-2022 | 140.00 | 141.00 | 135.00 | 136.00 | 14,454,200 | 0 |
| 14-Jun-2022 | 138.00 | 143.00 | 137.00 | 138.00 | 9,160,000 | 0 |
| 13-Jun-2022 | 144.00 | 149.00 | 136.00 | 140.00 | 25,246,300 | 0 |
| 10-Jun-2022 | 143.00 | 149.00 | 141.00 | 144.00 | 26,535,600 | 0 |
| 09-Jun-2022 | 144.00 | 147.00 | 141.00 | 142.00 | 17,555,000 | 0 |
| 08-Jun-2022 | 151.00 | 154.00 | 144.00 | 144.00 | 24,673,300 | 0 |