| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 202.00 | 204.00 | 199.00 | 202.00 | 2,538,900 | 0 |
| 25-Oct-2022 | 204.00 | 206.00 | 198.00 | 202.00 | 5,693,600 | 0 |
| 24-Oct-2022 | 210.00 | 210.00 | 200.00 | 204.00 | 5,429,400 | 0 |
| 21-Oct-2022 | 210.00 | 216.00 | 202.00 | 202.00 | 8,927,200 | 0 |
| 20-Oct-2022 | 212.00 | 214.00 | 202.00 | 210.00 | 12,916,700 | 0 |
| 19-Oct-2022 | 192.00 | 210.00 | 192.00 | 208.00 | 24,956,600 | 0 |
| 18-Oct-2022 | 177.00 | 194.00 | 177.00 | 190.00 | 9,107,600 | 0 |
| 17-Oct-2022 | 187.00 | 204.00 | 180.00 | 187.00 | 32,701,300 | 0 |
| 14-Oct-2022 | 190.00 | 191.00 | 180.00 | 187.00 | 10,667,300 | 0 |
| 13-Oct-2022 | 190.00 | 204.00 | 189.00 | 190.00 | 15,701,800 | 0 |
| 12-Oct-2022 | 208.00 | 214.00 | 198.00 | 200.00 | 17,814,400 | 0 |
| 11-Oct-2022 | 202.00 | 216.00 | 202.00 | 208.00 | 21,802,500 | 0 |
| 10-Oct-2022 | 193.00 | 218.00 | 193.00 | 202.00 | 47,920,800 | 0 |
| 07-Oct-2022 | 206.00 | 228.00 | 206.00 | 206.00 | 75,859,700 | 0 |
| 06-Oct-2022 | 220.00 | 238.00 | 220.00 | 220.00 | 51,166,500 | 0 |
| 05-Oct-2022 | 236.00 | 264.00 | 236.00 | 236.00 | 44,046,600 | 0 |
| 04-Oct-2022 | 252.00 | 274.00 | 252.00 | 252.00 | 23,284,400 | 0 |
| 03-Oct-2022 | 302.00 | 320.00 | 270.00 | 270.00 | 30,212,100 | 0 |
| 30-Sep-2022 | 288.00 | 320.00 | 276.00 | 290.00 | 29,985,800 | 0 |
| 29-Sep-2022 | 292.00 | 320.00 | 284.00 | 288.00 | 6,940,900 | 0 |
| 28-Sep-2022 | 316.00 | 318.00 | 304.00 | 304.00 | 3,407,100 | 0 |
| 27-Sep-2022 | 308.00 | 332.00 | 304.00 | 316.00 | 12,532,300 | 0 |
| 26-Sep-2022 | 306.00 | 324.00 | 302.00 | 320.00 | 10,624,700 | 0 |
| 23-Sep-2022 | 328.00 | 344.00 | 324.00 | 324.00 | 17,490,500 | 0 |
| 22-Sep-2022 | 466.00 | 466.00 | 348.00 | 348.00 | 20,594,600 | 0 |
| 21-Sep-2022 | 430.00 | 430.00 | 364.00 | 374.00 | 35,002,000 | 0 |
| 20-Sep-2022 | 362.00 | 400.00 | 344.00 | 390.00 | 29,829,900 | 0 |
| 19-Sep-2022 | 342.00 | 344.00 | 336.00 | 342.00 | 2,654,300 | 0 |
| 16-Sep-2022 | 340.00 | 344.00 | 340.00 | 340.00 | 1,183,700 | 0 |
| 15-Sep-2022 | 342.00 | 346.00 | 340.00 | 342.00 | 1,288,100 | 0 |
| 14-Sep-2022 | 342.00 | 344.00 | 340.00 | 342.00 | 1,300,200 | 0 |
| 13-Sep-2022 | 344.00 | 346.00 | 342.00 | 342.00 | 1,986,800 | 0 |
| 12-Sep-2022 | 320.00 | 346.00 | 320.00 | 342.00 | 3,021,700 | 0 |
| 09-Sep-2022 | 340.00 | 348.00 | 340.00 | 344.00 | 583,600 | 0 |
| 08-Sep-2022 | 348.00 | 350.00 | 344.00 | 346.00 | 1,559,100 | 0 |
| 07-Sep-2022 | 344.00 | 352.00 | 342.00 | 346.00 | 2,893,600 | 0 |
| 06-Sep-2022 | 350.00 | 354.00 | 346.00 | 348.00 | 2,689,700 | 0 |
| 05-Sep-2022 | 328.00 | 352.00 | 328.00 | 350.00 | 2,825,600 | 0 |
| 02-Sep-2022 | 350.00 | 352.00 | 344.00 | 346.00 | 3,262,200 | 0 |
| 01-Sep-2022 | 354.00 | 356.00 | 348.00 | 350.00 | 2,501,800 | 0 |
| 31-Aug-2022 | 354.00 | 360.00 | 350.00 | 354.00 | 1,311,300 | 0 |
| 30-Aug-2022 | 350.00 | 368.00 | 344.00 | 352.00 | 4,983,100 | 0 |
| 29-Aug-2022 | 364.00 | 364.00 | 348.00 | 350.00 | 4,469,400 | 0 |
| 26-Aug-2022 | 362.00 | 366.00 | 360.00 | 362.00 | 1,645,200 | 0 |
| 25-Aug-2022 | 366.00 | 366.00 | 362.00 | 364.00 | 896,700 | 0 |
| 24-Aug-2022 | 368.00 | 370.00 | 362.00 | 366.00 | 1,646,100 | 0 |
| 23-Aug-2022 | 366.00 | 370.00 | 362.00 | 368.00 | 1,959,800 | 0 |
| 22-Aug-2022 | 368.00 | 370.00 | 364.00 | 368.00 | 1,768,600 | 0 |
| 19-Aug-2022 | 368.00 | 372.00 | 364.00 | 368.00 | 1,640,500 | 0 |
| 18-Aug-2022 | 368.00 | 370.00 | 366.00 | 368.00 | 1,355,000 | 0 |
| 16-Aug-2022 | 370.00 | 374.00 | 368.00 | 368.00 | 902,200 | 0 |
| 15-Aug-2022 | 370.00 | 372.00 | 368.00 | 368.00 | 1,163,200 | 0 |
| 12-Aug-2022 | 370.00 | 372.00 | 366.00 | 368.00 | 1,120,500 | 0 |
| 11-Aug-2022 | 374.00 | 376.00 | 368.00 | 370.00 | 1,885,500 | 0 |
| 10-Aug-2022 | 368.00 | 372.00 | 366.00 | 372.00 | 1,805,800 | 0 |
| 09-Aug-2022 | 370.00 | 376.00 | 368.00 | 368.00 | 1,331,200 | 0 |
| 08-Aug-2022 | 370.00 | 378.00 | 370.00 | 370.00 | 1,433,600 | 0 |
| 05-Aug-2022 | 368.00 | 374.00 | 366.00 | 372.00 | 1,532,800 | 0 |
| 04-Aug-2022 | 376.00 | 380.00 | 364.00 | 368.00 | 4,451,300 | 0 |
| 03-Aug-2022 | 388.00 | 390.00 | 376.00 | 376.00 | 4,275,500 | 0 |
| 02-Aug-2022 | 380.00 | 400.00 | 380.00 | 384.00 | 13,316,800 | 0 |
| 01-Aug-2022 | 374.00 | 382.00 | 368.00 | 380.00 | 2,008,900 | 0 |
| 29-Jul-2022 | 372.00 | 378.00 | 370.00 | 370.00 | 2,777,300 | 0 |
| 28-Jul-2022 | 368.00 | 378.00 | 366.00 | 372.00 | 2,660,900 | 0 |
| 27-Jul-2022 | 374.00 | 374.00 | 362.00 | 368.00 | 5,105,200 | 0 |
| 26-Jul-2022 | 370.00 | 384.00 | 368.00 | 374.00 | 5,419,800 | 0 |
| 25-Jul-2022 | 396.00 | 408.00 | 380.00 | 382.00 | 21,786,700 | 0 |
| 22-Jul-2022 | 360.00 | 400.00 | 360.00 | 394.00 | 34,806,900 | 0 |
| 21-Jul-2022 | 362.00 | 364.00 | 358.00 | 360.00 | 2,491,500 | 0 |
| 20-Jul-2022 | 342.00 | 362.00 | 342.00 | 362.00 | 3,000,800 | 0 |
| 19-Jul-2022 | 364.00 | 366.00 | 356.00 | 360.00 | 3,873,000 | 0 |
| 18-Jul-2022 | 358.00 | 368.00 | 356.00 | 362.00 | 2,744,900 | 0 |
| 15-Jul-2022 | 360.00 | 364.00 | 356.00 | 356.00 | 1,510,500 | 0 |
| 14-Jul-2022 | 364.00 | 370.00 | 360.00 | 362.00 | 2,439,800 | 0 |
| 13-Jul-2022 | 366.00 | 376.00 | 364.00 | 366.00 | 6,137,600 | 0 |
| 12-Jul-2022 | 366.00 | 370.00 | 352.00 | 360.00 | 6,448,100 | 0 |
| 11-Jul-2022 | 372.00 | 378.00 | 366.00 | 368.00 | 3,729,200 | 0 |
| 08-Jul-2022 | 368.00 | 386.00 | 364.00 | 372.00 | 9,134,800 | 0 |
| 07-Jul-2022 | 376.00 | 376.00 | 360.00 | 368.00 | 9,411,900 | 0 |
| 06-Jul-2022 | 348.00 | 386.00 | 348.00 | 376.00 | 14,421,000 | 0 |
| 05-Jul-2022 | 346.00 | 366.00 | 346.00 | 358.00 | 5,825,600 | 0 |
| 04-Jul-2022 | 360.00 | 368.00 | 336.00 | 354.00 | 14,268,100 | 0 |
| 01-Jul-2022 | 370.00 | 380.00 | 360.00 | 360.00 | 13,552,300 | 0 |
| 30-Jun-2022 | 368.00 | 386.00 | 360.00 | 374.00 | 14,932,500 | 0 |
| 29-Jun-2022 | 394.00 | 408.00 | 370.00 | 370.00 | 19,868,400 | 0 |
| 28-Jun-2022 | 362.00 | 392.00 | 362.00 | 386.00 | 7,165,100 | 0 |
| 27-Jun-2022 | 374.00 | 400.00 | 372.00 | 380.00 | 28,473,300 | 0 |
| 24-Jun-2022 | 400.00 | 442.00 | 398.00 | 398.00 | 43,209,900 | 0 |
| 23-Jun-2022 | 432.00 | 432.00 | 426.00 | 426.00 | 4,927,200 | 0 |
| 22-Jun-2022 | 470.00 | 476.00 | 456.00 | 456.00 | 10,535,500 | 0 |
| 21-Jun-2022 | 510.00 | 525.00 | 490.00 | 490.00 | 7,193,000 | 0 |
| 20-Jun-2022 | 590.00 | 660.00 | 515.00 | 525.00 | 109,895,900 | 0 |
| 17-Jun-2022 | 500.00 | 555.00 | 438.00 | 550.00 | 84,658,100 | 0 |
| 16-Jun-2022 | 394.00 | 470.00 | 372.00 | 466.00 | 98,533,400 | 0 |
| 15-Jun-2022 | 338.00 | 412.00 | 334.00 | 400.00 | 33,320,700 | 0 |
| 14-Jun-2022 | 326.00 | 342.00 | 326.00 | 336.00 | 1,506,400 | 0 |
| 13-Jun-2022 | 358.00 | 360.00 | 338.00 | 344.00 | 6,102,300 | 0 |
| 10-Jun-2022 | 364.00 | 366.00 | 352.00 | 362.00 | 2,734,400 | 0 |
| 09-Jun-2022 | 360.00 | 374.00 | 360.00 | 364.00 | 2,887,500 | 0 |
| 08-Jun-2022 | 366.00 | 368.00 | 360.00 | 360.00 | 2,530,100 | 0 |