| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 168.00 | 168.00 | 163.00 | 164.00 | 1,665,600 | 0 |
| 25-Oct-2022 | 168.00 | 173.00 | 168.00 | 168.00 | 3,488,200 | 0 |
| 24-Oct-2022 | 168.00 | 170.00 | 163.00 | 167.00 | 2,509,800 | 0 |
| 21-Oct-2022 | 166.00 | 168.00 | 165.00 | 167.00 | 2,496,000 | 0 |
| 20-Oct-2022 | 162.00 | 167.00 | 162.00 | 164.00 | 1,359,200 | 0 |
| 19-Oct-2022 | 160.00 | 170.00 | 159.00 | 162.00 | 6,878,700 | 0 |
| 18-Oct-2022 | 158.00 | 162.00 | 158.00 | 159.00 | 952,800 | 0 |
| 17-Oct-2022 | 150.00 | 162.00 | 150.00 | 158.00 | 1,560,400 | 0 |
| 14-Oct-2022 | 160.00 | 164.00 | 155.00 | 159.00 | 1,394,500 | 0 |
| 13-Oct-2022 | 168.00 | 170.00 | 160.00 | 160.00 | 2,633,200 | 0 |
| 12-Oct-2022 | 161.00 | 175.00 | 161.00 | 168.00 | 8,182,100 | 0 |
| 11-Oct-2022 | 173.00 | 173.00 | 160.00 | 168.00 | 8,111,700 | 0 |
| 10-Oct-2022 | 174.00 | 174.00 | 170.00 | 172.00 | 1,331,100 | 0 |
| 07-Oct-2022 | 168.00 | 176.00 | 168.00 | 174.00 | 2,597,000 | 0 |
| 06-Oct-2022 | 177.00 | 177.00 | 173.00 | 173.00 | 1,298,900 | 0 |
| 05-Oct-2022 | 174.00 | 178.00 | 173.00 | 176.00 | 541,100 | 0 |
| 04-Oct-2022 | 172.00 | 177.00 | 172.00 | 174.00 | 2,907,700 | 0 |
| 03-Oct-2022 | 169.00 | 174.00 | 169.00 | 172.00 | 987,400 | 0 |
| 30-Sep-2022 | 174.00 | 174.00 | 169.00 | 169.00 | 1,179,600 | 0 |
| 29-Sep-2022 | 176.00 | 177.00 | 173.00 | 174.00 | 1,140,900 | 0 |
| 28-Sep-2022 | 177.00 | 178.00 | 176.00 | 176.00 | 378,200 | 0 |
| 27-Sep-2022 | 178.00 | 178.00 | 176.00 | 177.00 | 530,700 | 0 |
| 26-Sep-2022 | 181.00 | 182.00 | 176.00 | 178.00 | 749,200 | 0 |
| 23-Sep-2022 | 179.00 | 185.00 | 177.00 | 180.00 | 1,579,200 | 0 |
| 22-Sep-2022 | 177.00 | 180.00 | 176.00 | 178.00 | 908,600 | 0 |
| 21-Sep-2022 | 179.00 | 181.00 | 176.00 | 177.00 | 1,683,400 | 0 |
| 20-Sep-2022 | 180.00 | 183.00 | 179.00 | 179.00 | 639,400 | 0 |
| 19-Sep-2022 | 180.00 | 183.00 | 179.00 | 180.00 | 1,529,600 | 0 |
| 16-Sep-2022 | 196.00 | 198.00 | 179.00 | 180.00 | 12,306,700 | 0 |
| 15-Sep-2022 | 181.00 | 195.00 | 180.00 | 192.00 | 13,362,500 | 0 |
| 14-Sep-2022 | 182.00 | 182.00 | 180.00 | 181.00 | 1,420,000 | 0 |
| 13-Sep-2022 | 182.00 | 184.00 | 182.00 | 182.00 | 526,400 | 0 |
| 12-Sep-2022 | 187.00 | 187.00 | 180.00 | 182.00 | 1,005,700 | 0 |
| 09-Sep-2022 | 190.00 | 190.00 | 184.00 | 187.00 | 3,956,100 | 0 |
| 08-Sep-2022 | 180.00 | 186.00 | 179.00 | 186.00 | 4,036,100 | 0 |
| 07-Sep-2022 | 181.00 | 181.00 | 179.00 | 180.00 | 780,600 | 0 |
| 06-Sep-2022 | 180.00 | 183.00 | 179.00 | 181.00 | 502,300 | 0 |
| 05-Sep-2022 | 180.00 | 183.00 | 178.00 | 180.00 | 1,496,700 | 0 |
| 02-Sep-2022 | 181.00 | 184.00 | 179.00 | 180.00 | 3,364,500 | 0 |
| 01-Sep-2022 | 183.00 | 183.00 | 180.00 | 181.00 | 1,576,200 | 0 |
| 31-Aug-2022 | 182.00 | 183.00 | 181.00 | 181.00 | 903,500 | 0 |
| 30-Aug-2022 | 181.00 | 184.00 | 180.00 | 182.00 | 1,355,200 | 0 |
| 29-Aug-2022 | 182.00 | 187.00 | 178.00 | 181.00 | 1,956,700 | 0 |
| 26-Aug-2022 | 187.00 | 187.00 | 182.00 | 184.00 | 3,416,300 | 0 |
| 25-Aug-2022 | 195.00 | 216.00 | 186.00 | 186.00 | 51,930,800 | 0 |
| 24-Aug-2022 | 191.00 | 197.00 | 186.00 | 195.00 | 17,670,500 | 0 |
| 23-Aug-2022 | 175.00 | 186.00 | 175.00 | 186.00 | 4,893,400 | 0 |
| 22-Aug-2022 | 180.00 | 181.00 | 175.00 | 176.00 | 1,497,700 | 0 |
| 19-Aug-2022 | 181.00 | 181.00 | 178.00 | 180.00 | 863,800 | 0 |
| 18-Aug-2022 | 180.00 | 180.00 | 178.00 | 178.00 | 1,235,000 | 0 |
| 16-Aug-2022 | 180.00 | 181.00 | 180.00 | 180.00 | 415,700 | 0 |
| 15-Aug-2022 | 182.00 | 182.00 | 179.00 | 180.00 | 1,941,400 | 0 |
| 12-Aug-2022 | 183.00 | 185.00 | 180.00 | 182.00 | 1,151,000 | 0 |
| 11-Aug-2022 | 183.00 | 184.00 | 180.00 | 182.00 | 1,131,700 | 0 |
| 10-Aug-2022 | 186.00 | 188.00 | 179.00 | 183.00 | 1,684,800 | 0 |
| 09-Aug-2022 | 185.00 | 187.00 | 184.00 | 186.00 | 741,600 | 0 |
| 08-Aug-2022 | 189.00 | 190.00 | 184.00 | 185.00 | 878,100 | 0 |
| 05-Aug-2022 | 184.00 | 188.00 | 183.00 | 188.00 | 2,094,700 | 0 |
| 04-Aug-2022 | 184.00 | 187.00 | 183.00 | 183.00 | 1,231,300 | 0 |
| 03-Aug-2022 | 190.00 | 190.00 | 183.00 | 184.00 | 2,935,100 | 0 |
| 02-Aug-2022 | 192.00 | 194.00 | 183.00 | 188.00 | 7,159,300 | 0 |
| 01-Aug-2022 | 185.00 | 193.00 | 182.00 | 193.00 | 7,761,300 | 0 |
| 29-Jul-2022 | 189.00 | 193.00 | 184.00 | 185.00 | 2,473,300 | 0 |
| 28-Jul-2022 | 190.00 | 192.00 | 186.00 | 189.00 | 4,232,600 | 0 |
| 27-Jul-2022 | 195.00 | 202.00 | 190.00 | 190.00 | 20,290,300 | 0 |
| 26-Jul-2022 | 181.00 | 191.00 | 180.00 | 190.00 | 9,696,400 | 0 |
| 25-Jul-2022 | 184.00 | 185.00 | 181.00 | 181.00 | 1,094,800 | 0 |
| 22-Jul-2022 | 181.00 | 186.00 | 180.00 | 182.00 | 2,210,900 | 0 |
| 21-Jul-2022 | 181.00 | 183.00 | 180.00 | 181.00 | 1,291,000 | 0 |
| 20-Jul-2022 | 180.00 | 184.00 | 180.00 | 181.00 | 1,604,000 | 0 |
| 19-Jul-2022 | 179.00 | 181.00 | 179.00 | 180.00 | 622,800 | 0 |
| 18-Jul-2022 | 180.00 | 182.00 | 180.00 | 180.00 | 996,400 | 0 |
| 15-Jul-2022 | 181.00 | 185.00 | 178.00 | 180.00 | 2,245,300 | 0 |
| 14-Jul-2022 | 184.00 | 184.00 | 181.00 | 181.00 | 954,300 | 0 |
| 13-Jul-2022 | 190.00 | 190.00 | 183.00 | 184.00 | 3,392,600 | 0 |
| 12-Jul-2022 | 180.00 | 192.00 | 178.00 | 190.00 | 10,541,000 | 0 |
| 11-Jul-2022 | 180.00 | 184.00 | 176.00 | 179.00 | 2,742,900 | 0 |
| 08-Jul-2022 | 178.00 | 184.00 | 176.00 | 177.00 | 1,504,000 | 0 |
| 07-Jul-2022 | 180.00 | 180.00 | 175.00 | 178.00 | 382,800 | 0 |
| 06-Jul-2022 | 179.00 | 180.00 | 174.00 | 178.00 | 682,500 | 0 |
| 05-Jul-2022 | 174.00 | 181.00 | 174.00 | 179.00 | 1,393,000 | 0 |
| 04-Jul-2022 | 184.00 | 185.00 | 171.00 | 174.00 | 3,645,300 | 0 |
| 01-Jul-2022 | 187.00 | 188.00 | 181.00 | 181.00 | 1,636,500 | 0 |
| 30-Jun-2022 | 188.00 | 194.00 | 186.00 | 187.00 | 1,863,700 | 0 |
| 29-Jun-2022 | 195.00 | 197.00 | 190.00 | 192.00 | 3,107,100 | 0 |
| 28-Jun-2022 | 194.00 | 204.00 | 192.00 | 195.00 | 12,359,400 | 0 |
| 27-Jun-2022 | 190.00 | 198.00 | 187.00 | 193.00 | 4,754,600 | 0 |
| 24-Jun-2022 | 186.00 | 191.00 | 181.00 | 188.00 | 4,280,500 | 0 |
| 23-Jun-2022 | 189.00 | 194.00 | 186.00 | 186.00 | 3,668,000 | 0 |
| 22-Jun-2022 | 199.00 | 200.00 | 189.00 | 189.00 | 10,222,600 | 0 |
| 21-Jun-2022 | 196.00 | 228.00 | 195.00 | 197.00 | 79,483,700 | 0 |
| 20-Jun-2022 | 190.00 | 191.00 | 185.00 | 186.00 | 803,500 | 0 |
| 17-Jun-2022 | 192.00 | 193.00 | 188.00 | 190.00 | 809,600 | 0 |
| 16-Jun-2022 | 193.00 | 195.00 | 192.00 | 192.00 | 1,165,200 | 0 |
| 15-Jun-2022 | 191.00 | 194.00 | 190.00 | 193.00 | 967,500 | 0 |
| 14-Jun-2022 | 193.00 | 194.00 | 191.00 | 191.00 | 562,000 | 0 |
| 13-Jun-2022 | 195.00 | 196.00 | 191.00 | 193.00 | 1,101,300 | 0 |
| 10-Jun-2022 | 194.00 | 197.00 | 194.00 | 194.00 | 512,800 | 0 |
| 09-Jun-2022 | 195.00 | 196.00 | 193.00 | 195.00 | 567,700 | 0 |
| 08-Jun-2022 | 197.00 | 197.00 | 193.00 | 194.00 | 927,600 | 0 |