| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 122.00 | 130.00 | 119.00 | 120.00 | 64,225,200 | 0 |
| 25-Oct-2022 | 123.00 | 123.00 | 118.00 | 122.00 | 11,672,800 | 0 |
| 24-Oct-2022 | 120.00 | 128.00 | 118.00 | 121.00 | 44,447,100 | 0 |
| 21-Oct-2022 | 122.00 | 123.00 | 117.00 | 119.00 | 22,331,500 | 0 |
| 20-Oct-2022 | 114.00 | 121.00 | 113.00 | 121.00 | 34,392,100 | 0 |
| 19-Oct-2022 | 107.00 | 113.00 | 107.00 | 113.00 | 11,166,900 | 0 |
| 18-Oct-2022 | 107.00 | 111.00 | 107.00 | 107.00 | 8,438,600 | 0 |
| 17-Oct-2022 | 114.00 | 114.00 | 106.00 | 107.00 | 13,027,900 | 0 |
| 14-Oct-2022 | 116.00 | 120.00 | 112.00 | 113.00 | 26,401,600 | 0 |
| 13-Oct-2022 | 111.00 | 114.00 | 110.00 | 114.00 | 10,304,700 | 0 |
| 12-Oct-2022 | 112.00 | 116.00 | 110.00 | 110.00 | 9,162,600 | 0 |
| 11-Oct-2022 | 119.00 | 119.00 | 112.00 | 112.00 | 13,670,200 | 0 |
| 10-Oct-2022 | 121.00 | 124.00 | 118.00 | 118.00 | 9,604,200 | 0 |
| 07-Oct-2022 | 122.00 | 126.00 | 119.00 | 121.00 | 21,518,400 | 0 |
| 06-Oct-2022 | 122.00 | 123.00 | 119.00 | 120.00 | 7,232,000 | 0 |
| 05-Oct-2022 | 123.00 | 125.00 | 118.00 | 121.00 | 34,898,300 | 0 |
| 04-Oct-2022 | 116.00 | 124.00 | 115.00 | 121.00 | 42,807,600 | 0 |
| 03-Oct-2022 | 111.00 | 115.00 | 108.00 | 114.00 | 13,447,600 | 0 |
| 30-Sep-2022 | 113.00 | 115.00 | 106.00 | 110.00 | 20,789,500 | 0 |
| 29-Sep-2022 | 122.00 | 122.00 | 113.00 | 113.00 | 29,919,200 | 0 |
| 28-Sep-2022 | 121.00 | 124.00 | 120.00 | 121.00 | 11,425,900 | 0 |
| 27-Sep-2022 | 123.00 | 123.00 | 120.00 | 121.00 | 11,220,500 | 0 |
| 26-Sep-2022 | 129.00 | 129.00 | 120.00 | 122.00 | 20,199,000 | 0 |
| 23-Sep-2022 | 128.00 | 134.00 | 126.00 | 128.00 | 19,950,500 | 0 |
| 22-Sep-2022 | 135.00 | 140.00 | 126.00 | 127.00 | 20,236,700 | 0 |
| 21-Sep-2022 | 128.00 | 134.00 | 128.00 | 130.00 | 51,734,100 | 0 |
| 20-Sep-2022 | 129.00 | 135.00 | 125.00 | 127.00 | 16,205,600 | 0 |
| 19-Sep-2022 | 136.00 | 137.00 | 128.00 | 129.00 | 32,875,300 | 0 |
| 16-Sep-2022 | 138.00 | 140.00 | 135.00 | 136.00 | 17,951,100 | 0 |
| 15-Sep-2022 | 145.00 | 145.00 | 138.00 | 139.00 | 40,304,800 | 0 |
| 14-Sep-2022 | 142.00 | 147.00 | 142.00 | 143.00 | 57,249,300 | 0 |
| 13-Sep-2022 | 139.00 | 153.00 | 138.00 | 144.00 | 270,024,900 | 0 |
| 12-Sep-2022 | 139.00 | 144.00 | 137.00 | 139.00 | 37,557,400 | 0 |
| 09-Sep-2022 | 135.00 | 140.00 | 135.00 | 138.00 | 11,865,700 | 0 |
| 08-Sep-2022 | 140.00 | 141.00 | 136.00 | 137.00 | 14,806,400 | 0 |
| 07-Sep-2022 | 143.00 | 146.00 | 138.00 | 140.00 | 15,787,000 | 0 |
| 06-Sep-2022 | 139.00 | 143.00 | 137.00 | 142.00 | 26,900,800 | 0 |
| 05-Sep-2022 | 135.00 | 139.00 | 133.00 | 136.00 | 13,503,700 | 0 |
| 02-Sep-2022 | 136.00 | 139.00 | 133.00 | 134.00 | 14,962,000 | 0 |
| 01-Sep-2022 | 139.00 | 140.00 | 136.00 | 136.00 | 17,178,100 | 0 |
| 31-Aug-2022 | 140.00 | 142.00 | 137.00 | 139.00 | 13,402,400 | 0 |
| 30-Aug-2022 | 142.00 | 147.00 | 140.00 | 140.00 | 25,687,900 | 0 |
| 29-Aug-2022 | 140.00 | 144.00 | 137.00 | 142.00 | 18,228,400 | 0 |
| 26-Aug-2022 | 148.00 | 151.00 | 144.00 | 145.00 | 30,776,500 | 0 |
| 25-Aug-2022 | 147.00 | 153.00 | 146.00 | 148.00 | 30,155,000 | 0 |
| 24-Aug-2022 | 148.00 | 149.00 | 145.00 | 146.00 | 16,548,400 | 0 |
| 23-Aug-2022 | 142.00 | 151.00 | 142.00 | 147.00 | 34,144,400 | 0 |
| 22-Aug-2022 | 147.00 | 150.00 | 140.00 | 142.00 | 26,177,600 | 0 |
| 19-Aug-2022 | 150.00 | 153.00 | 148.00 | 148.00 | 20,324,900 | 0 |
| 18-Aug-2022 | 148.00 | 153.00 | 148.00 | 151.00 | 25,301,500 | 0 |
| 16-Aug-2022 | 145.00 | 152.00 | 143.00 | 148.00 | 57,221,700 | 0 |
| 15-Aug-2022 | 165.00 | 166.00 | 152.00 | 152.00 | 70,614,400 | 0 |
| 12-Aug-2022 | 164.00 | 166.00 | 162.00 | 163.00 | 40,634,600 | 0 |
| 11-Aug-2022 | 163.00 | 165.00 | 161.00 | 163.00 | 36,143,600 | 0 |
| 10-Aug-2022 | 165.00 | 170.00 | 162.00 | 163.00 | 96,995,800 | 0 |
| 09-Aug-2022 | 165.00 | 167.00 | 162.00 | 165.00 | 79,930,300 | 0 |
| 08-Aug-2022 | 165.00 | 167.00 | 161.00 | 165.00 | 67,867,700 | 0 |
| 05-Aug-2022 | 163.00 | 165.00 | 160.00 | 163.00 | 34,839,500 | 0 |
| 04-Aug-2022 | 167.00 | 172.00 | 159.00 | 163.00 | 159,781,200 | 0 |
| 03-Aug-2022 | 164.00 | 167.00 | 158.00 | 164.00 | 84,141,600 | 0 |
| 02-Aug-2022 | 171.00 | 175.00 | 161.00 | 164.00 | 161,779,300 | 0 |
| 01-Aug-2022 | 160.00 | 179.00 | 159.00 | 169.00 | 600,953,600 | 0 |
| 29-Jul-2022 | 160.00 | 164.00 | 155.00 | 158.00 | 105,524,600 | 0 |
| 28-Jul-2022 | 154.00 | 159.00 | 152.00 | 159.00 | 65,690,500 | 0 |
| 27-Jul-2022 | 153.00 | 157.00 | 151.00 | 152.00 | 62,314,700 | 0 |
| 26-Jul-2022 | 154.00 | 157.00 | 150.00 | 151.00 | 55,869,800 | 0 |
| 25-Jul-2022 | 162.00 | 170.00 | 150.00 | 154.00 | 226,578,200 | 0 |
| 22-Jul-2022 | 153.00 | 161.00 | 153.00 | 160.00 | 144,510,400 | 0 |
| 21-Jul-2022 | 157.00 | 158.00 | 151.00 | 153.00 | 41,958,600 | 0 |
| 20-Jul-2022 | 156.00 | 159.00 | 152.00 | 156.00 | 115,363,300 | 0 |
| 19-Jul-2022 | 145.00 | 157.00 | 142.00 | 155.00 | 309,227,600 | 0 |
| 18-Jul-2022 | 136.00 | 148.00 | 135.00 | 143.00 | 196,438,300 | 0 |
| 15-Jul-2022 | 134.00 | 138.00 | 132.00 | 132.00 | 32,513,000 | 0 |
| 14-Jul-2022 | 139.00 | 139.00 | 132.00 | 134.00 | 29,367,100 | 0 |
| 13-Jul-2022 | 138.00 | 143.00 | 135.00 | 138.00 | 55,567,200 | 0 |
| 12-Jul-2022 | 140.00 | 144.00 | 135.00 | 138.00 | 43,524,100 | 0 |
| 11-Jul-2022 | 148.00 | 151.00 | 139.00 | 140.00 | 97,445,700 | 0 |
| 08-Jul-2022 | 142.00 | 148.00 | 140.00 | 148.00 | 75,642,600 | 0 |
| 07-Jul-2022 | 137.00 | 143.00 | 134.00 | 140.00 | 70,088,800 | 0 |
| 06-Jul-2022 | 130.00 | 139.00 | 129.00 | 135.00 | 64,831,300 | 0 |
| 05-Jul-2022 | 122.00 | 134.00 | 119.00 | 132.00 | 51,393,900 | 0 |
| 04-Jul-2022 | 136.00 | 136.00 | 123.00 | 124.00 | 48,837,800 | 0 |
| 01-Jul-2022 | 131.00 | 144.00 | 127.00 | 132.00 | 112,810,900 | 0 |
| 30-Jun-2022 | 141.00 | 143.00 | 132.00 | 132.00 | 40,236,000 | 0 |
| 29-Jun-2022 | 145.00 | 145.00 | 139.00 | 141.00 | 25,506,700 | 0 |
| 28-Jun-2022 | 149.00 | 150.00 | 142.00 | 145.00 | 32,168,800 | 0 |
| 27-Jun-2022 | 141.00 | 149.00 | 141.00 | 146.00 | 48,441,400 | 0 |
| 24-Jun-2022 | 140.00 | 148.00 | 139.00 | 141.00 | 64,117,700 | 0 |
| 23-Jun-2022 | 140.00 | 145.00 | 138.00 | 139.00 | 29,956,800 | 0 |
| 22-Jun-2022 | 145.00 | 151.00 | 141.00 | 142.00 | 76,012,000 | 0 |
| 21-Jun-2022 | 146.00 | 153.00 | 142.00 | 145.00 | 136,646,800 | 0 |
| 20-Jun-2022 | 141.00 | 148.00 | 134.00 | 146.00 | 135,166,800 | 0 |
| 17-Jun-2022 | 150.00 | 150.00 | 142.00 | 142.00 | 66,612,000 | 0 |
| 16-Jun-2022 | 158.00 | 160.00 | 150.00 | 152.00 | 68,158,800 | 0 |
| 15-Jun-2022 | 150.00 | 164.00 | 148.00 | 157.00 | 405,161,700 | 0 |
| 14-Jun-2022 | 161.00 | 164.00 | 150.00 | 150.00 | 128,621,000 | 0 |
| 13-Jun-2022 | 171.00 | 171.00 | 161.00 | 161.00 | 101,370,800 | 0 |
| 10-Jun-2022 | 186.00 | 189.00 | 173.00 | 173.00 | 120,667,100 | 0 |
| 09-Jun-2022 | 193.00 | 194.00 | 184.00 | 186.00 | 72,735,100 | 0 |
| 08-Jun-2022 | 192.00 | 195.00 | 189.00 | 191.00 | 56,794,800 | 0 |