| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 120.00 | 121.00 | 118.00 | 119.00 | 4,280,100 | 0 |
| 25-Oct-2022 | 118.00 | 120.00 | 117.00 | 119.00 | 2,629,000 | 0 |
| 24-Oct-2022 | 118.00 | 120.00 | 116.00 | 117.00 | 6,123,400 | 0 |
| 21-Oct-2022 | 120.00 | 120.00 | 116.00 | 118.00 | 2,688,100 | 0 |
| 20-Oct-2022 | 117.00 | 120.00 | 116.00 | 118.00 | 1,956,900 | 0 |
| 19-Oct-2022 | 116.00 | 121.00 | 115.00 | 117.00 | 5,526,200 | 0 |
| 18-Oct-2022 | 117.00 | 117.00 | 115.00 | 116.00 | 3,205,600 | 0 |
| 17-Oct-2022 | 117.00 | 118.00 | 115.00 | 118.00 | 3,682,100 | 0 |
| 14-Oct-2022 | 121.00 | 122.00 | 116.00 | 117.00 | 3,294,200 | 0 |
| 13-Oct-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 1,576,400 | 0 |
| 12-Oct-2022 | 120.00 | 121.00 | 116.00 | 120.00 | 7,201,400 | 0 |
| 11-Oct-2022 | 122.00 | 123.00 | 119.00 | 120.00 | 4,877,800 | 0 |
| 10-Oct-2022 | 122.00 | 123.00 | 120.00 | 122.00 | 2,080,200 | 0 |
| 07-Oct-2022 | 125.00 | 126.00 | 122.00 | 122.00 | 4,384,000 | 0 |
| 06-Oct-2022 | 127.00 | 128.00 | 124.00 | 125.00 | 3,152,400 | 0 |
| 05-Oct-2022 | 122.00 | 131.00 | 121.00 | 125.00 | 15,514,300 | 0 |
| 04-Oct-2022 | 120.00 | 124.00 | 119.00 | 121.00 | 5,335,200 | 0 |
| 03-Oct-2022 | 120.00 | 123.00 | 119.00 | 120.00 | 4,252,300 | 0 |
| 30-Sep-2022 | 124.00 | 124.00 | 120.00 | 121.00 | 6,942,200 | 0 |
| 29-Sep-2022 | 126.00 | 127.00 | 123.00 | 124.00 | 6,965,700 | 0 |
| 28-Sep-2022 | 126.00 | 132.00 | 125.00 | 125.00 | 19,856,500 | 0 |
| 27-Sep-2022 | 130.00 | 130.00 | 126.00 | 128.00 | 6,344,100 | 0 |
| 26-Sep-2022 | 130.00 | 132.00 | 128.00 | 129.00 | 3,663,200 | 0 |
| 23-Sep-2022 | 129.00 | 134.00 | 128.00 | 130.00 | 6,416,500 | 0 |
| 22-Sep-2022 | 130.00 | 131.00 | 126.00 | 130.00 | 5,559,200 | 0 |
| 21-Sep-2022 | 131.00 | 132.00 | 126.00 | 131.00 | 14,134,900 | 0 |
| 20-Sep-2022 | 132.00 | 134.00 | 130.00 | 130.00 | 7,610,100 | 0 |
| 19-Sep-2022 | 135.00 | 135.00 | 131.00 | 132.00 | 10,169,700 | 0 |
| 16-Sep-2022 | 137.00 | 137.00 | 131.00 | 132.00 | 13,792,900 | 0 |
| 15-Sep-2022 | 136.00 | 139.00 | 135.00 | 137.00 | 15,142,200 | 0 |
| 14-Sep-2022 | 141.00 | 141.00 | 135.00 | 138.00 | 22,027,500 | 0 |
| 13-Sep-2022 | 134.00 | 146.00 | 134.00 | 139.00 | 141,909,200 | 0 |
| 12-Sep-2022 | 136.00 | 136.00 | 132.00 | 132.00 | 14,455,700 | 0 |
| 09-Sep-2022 | 132.00 | 134.00 | 130.00 | 133.00 | 9,966,000 | 0 |
| 08-Sep-2022 | 133.00 | 136.00 | 129.00 | 131.00 | 10,056,300 | 0 |
| 07-Sep-2022 | 136.00 | 137.00 | 131.00 | 133.00 | 17,683,800 | 0 |
| 06-Sep-2022 | 131.00 | 137.00 | 131.00 | 135.00 | 48,094,600 | 0 |
| 05-Sep-2022 | 127.00 | 131.00 | 126.00 | 129.00 | 6,983,200 | 0 |
| 02-Sep-2022 | 124.00 | 127.00 | 124.00 | 126.00 | 2,403,600 | 0 |
| 01-Sep-2022 | 128.00 | 128.00 | 126.00 | 126.00 | 2,906,400 | 0 |
| 31-Aug-2022 | 130.00 | 130.00 | 126.00 | 128.00 | 4,564,200 | 0 |
| 30-Aug-2022 | 128.00 | 132.00 | 126.00 | 129.00 | 10,690,200 | 0 |
| 29-Aug-2022 | 129.00 | 130.00 | 125.00 | 128.00 | 9,334,200 | 0 |
| 26-Aug-2022 | 131.00 | 132.00 | 129.00 | 129.00 | 3,164,900 | 0 |
| 25-Aug-2022 | 129.00 | 135.00 | 120.00 | 130.00 | 34,878,400 | 0 |
| 24-Aug-2022 | 129.00 | 130.00 | 127.00 | 129.00 | 4,713,200 | 0 |
| 23-Aug-2022 | 130.00 | 133.00 | 128.00 | 129.00 | 12,138,400 | 0 |
| 22-Aug-2022 | 136.00 | 136.00 | 129.00 | 130.00 | 10,429,500 | 0 |
| 19-Aug-2022 | 132.00 | 137.00 | 132.00 | 136.00 | 7,444,400 | 0 |
| 18-Aug-2022 | 134.00 | 136.00 | 132.00 | 134.00 | 6,458,100 | 0 |
| 16-Aug-2022 | 135.00 | 139.00 | 132.00 | 133.00 | 15,814,100 | 0 |
| 15-Aug-2022 | 139.00 | 145.00 | 137.00 | 138.00 | 9,753,600 | 0 |
| 12-Aug-2022 | 143.00 | 147.00 | 138.00 | 142.00 | 27,246,000 | 0 |
| 11-Aug-2022 | 138.00 | 143.00 | 135.00 | 142.00 | 52,355,700 | 0 |
| 10-Aug-2022 | 138.00 | 140.00 | 133.00 | 135.00 | 14,123,500 | 0 |
| 09-Aug-2022 | 133.00 | 140.00 | 132.00 | 137.00 | 58,413,700 | 0 |
| 08-Aug-2022 | 135.00 | 135.00 | 129.00 | 133.00 | 12,757,000 | 0 |
| 05-Aug-2022 | 131.00 | 135.00 | 130.00 | 135.00 | 10,868,900 | 0 |
| 04-Aug-2022 | 129.00 | 130.00 | 127.00 | 130.00 | 5,318,100 | 0 |
| 03-Aug-2022 | 131.00 | 132.00 | 127.00 | 129.00 | 12,507,800 | 0 |
| 02-Aug-2022 | 138.00 | 142.00 | 131.00 | 134.00 | 30,684,500 | 0 |
| 01-Aug-2022 | 132.00 | 137.00 | 130.00 | 137.00 | 29,148,200 | 0 |
| 29-Jul-2022 | 127.00 | 130.00 | 125.00 | 130.00 | 15,558,200 | 0 |
| 28-Jul-2022 | 126.00 | 130.00 | 124.00 | 127.00 | 22,391,800 | 0 |
| 27-Jul-2022 | 128.00 | 128.00 | 124.00 | 125.00 | 4,506,200 | 0 |
| 26-Jul-2022 | 126.00 | 128.00 | 123.00 | 128.00 | 3,534,700 | 0 |
| 25-Jul-2022 | 128.00 | 131.00 | 125.00 | 125.00 | 6,965,800 | 0 |
| 22-Jul-2022 | 122.00 | 129.00 | 122.00 | 128.00 | 15,637,600 | 0 |
| 21-Jul-2022 | 124.00 | 125.00 | 121.00 | 122.00 | 3,480,900 | 0 |
| 20-Jul-2022 | 124.00 | 126.00 | 121.00 | 124.00 | 8,309,400 | 0 |
| 19-Jul-2022 | 117.00 | 124.00 | 117.00 | 123.00 | 15,544,200 | 0 |
| 18-Jul-2022 | 118.00 | 120.00 | 114.00 | 117.00 | 5,275,500 | 0 |
| 15-Jul-2022 | 119.00 | 119.00 | 115.00 | 117.00 | 5,746,900 | 0 |
| 14-Jul-2022 | 119.00 | 120.00 | 118.00 | 120.00 | 2,033,000 | 0 |
| 13-Jul-2022 | 121.00 | 122.00 | 118.00 | 119.00 | 3,108,800 | 0 |
| 12-Jul-2022 | 118.00 | 122.00 | 118.00 | 120.00 | 3,299,500 | 0 |
| 11-Jul-2022 | 121.00 | 121.00 | 118.00 | 118.00 | 1,566,500 | 0 |
| 08-Jul-2022 | 117.00 | 122.00 | 117.00 | 121.00 | 2,481,700 | 0 |
| 07-Jul-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 1,536,300 | 0 |
| 06-Jul-2022 | 122.00 | 122.00 | 117.00 | 117.00 | 3,274,200 | 0 |
| 05-Jul-2022 | 117.00 | 124.00 | 117.00 | 122.00 | 9,703,100 | 0 |
| 04-Jul-2022 | 117.00 | 117.00 | 113.00 | 116.00 | 8,462,600 | 0 |
| 01-Jul-2022 | 119.00 | 120.00 | 115.00 | 116.00 | 8,070,000 | 0 |
| 30-Jun-2022 | 120.00 | 122.00 | 119.00 | 119.00 | 6,958,600 | 0 |
| 29-Jun-2022 | 122.00 | 123.00 | 120.00 | 120.00 | 4,082,200 | 0 |
| 28-Jun-2022 | 122.00 | 124.00 | 121.00 | 122.00 | 2,156,200 | 0 |
| 27-Jun-2022 | 122.00 | 123.00 | 119.00 | 122.00 | 9,061,700 | 0 |
| 24-Jun-2022 | 125.00 | 125.00 | 122.00 | 123.00 | 5,273,800 | 0 |
| 23-Jun-2022 | 127.00 | 127.00 | 122.00 | 125.00 | 5,767,300 | 0 |
| 22-Jun-2022 | 130.00 | 133.00 | 126.00 | 127.00 | 4,981,700 | 0 |
| 21-Jun-2022 | 128.00 | 132.00 | 128.00 | 130.00 | 5,122,100 | 0 |
| 20-Jun-2022 | 130.00 | 130.00 | 123.00 | 126.00 | 4,744,100 | 0 |
| 17-Jun-2022 | 132.00 | 137.00 | 126.00 | 127.00 | 8,232,900 | 0 |
| 16-Jun-2022 | 129.00 | 136.00 | 129.00 | 132.00 | 17,425,100 | 0 |
| 15-Jun-2022 | 131.00 | 134.00 | 125.00 | 128.00 | 8,904,100 | 0 |
| 14-Jun-2022 | 130.00 | 133.00 | 128.00 | 131.00 | 7,981,900 | 0 |
| 13-Jun-2022 | 138.00 | 138.00 | 131.00 | 133.00 | 17,624,700 | 0 |
| 10-Jun-2022 | 148.00 | 148.00 | 139.00 | 140.00 | 13,982,700 | 0 |
| 09-Jun-2022 | 143.00 | 150.00 | 142.00 | 147.00 | 34,903,400 | 0 |
| 08-Jun-2022 | 144.00 | 145.00 | 138.00 | 143.00 | 25,054,200 | 0 |