| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 234.00 | 286.00 | 222.00 | 286.00 | 50,481,400 | 0 |
| 25-Oct-2022 | 238.00 | 242.00 | 224.00 | 230.00 | 5,348,200 | 0 |
| 24-Oct-2022 | 244.00 | 250.00 | 240.00 | 240.00 | 4,985,100 | 0 |
| 21-Oct-2022 | 240.00 | 264.00 | 240.00 | 244.00 | 29,341,900 | 0 |
| 20-Oct-2022 | 234.00 | 250.00 | 234.00 | 238.00 | 9,094,600 | 0 |
| 19-Oct-2022 | 232.00 | 244.00 | 232.00 | 234.00 | 6,285,100 | 0 |
| 18-Oct-2022 | 226.00 | 242.00 | 226.00 | 236.00 | 3,627,600 | 0 |
| 17-Oct-2022 | 222.00 | 242.00 | 222.00 | 234.00 | 6,960,000 | 0 |
| 14-Oct-2022 | 230.00 | 254.00 | 230.00 | 236.00 | 5,814,000 | 0 |
| 13-Oct-2022 | 278.00 | 278.00 | 246.00 | 246.00 | 5,356,200 | 0 |
| 12-Oct-2022 | 284.00 | 284.00 | 264.00 | 264.00 | 8,129,100 | 0 |
| 11-Oct-2022 | 284.00 | 294.00 | 280.00 | 282.00 | 5,833,000 | 0 |
| 10-Oct-2022 | 288.00 | 296.00 | 268.00 | 284.00 | 8,377,800 | 0 |
| 07-Oct-2022 | 298.00 | 312.00 | 280.00 | 284.00 | 25,494,300 | 0 |
| 06-Oct-2022 | 280.00 | 310.00 | 280.00 | 294.00 | 49,978,900 | 0 |
| 05-Oct-2022 | 296.00 | 298.00 | 276.00 | 280.00 | 12,411,700 | 0 |
| 04-Oct-2022 | 266.00 | 292.00 | 266.00 | 292.00 | 24,120,600 | 0 |
| 03-Oct-2022 | 280.00 | 280.00 | 262.00 | 264.00 | 10,269,400 | 0 |
| 30-Sep-2022 | 304.00 | 328.00 | 280.00 | 280.00 | 37,517,700 | 0 |
| 29-Sep-2022 | 322.00 | 356.00 | 300.00 | 300.00 | 196,677,300 | 0 |
| 28-Sep-2022 | 274.00 | 322.00 | 258.00 | 322.00 | 124,367,200 | 0 |
| 27-Sep-2022 | 248.00 | 266.00 | 242.00 | 258.00 | 11,279,400 | 0 |
| 26-Sep-2022 | 266.00 | 270.00 | 250.00 | 250.00 | 9,859,900 | 0 |
| 23-Sep-2022 | 234.00 | 276.00 | 232.00 | 268.00 | 43,434,700 | 0 |
| 22-Sep-2022 | 226.00 | 238.00 | 226.00 | 234.00 | 3,094,700 | 0 |
| 21-Sep-2022 | 244.00 | 252.00 | 234.00 | 234.00 | 16,217,800 | 0 |
| 20-Sep-2022 | 266.00 | 282.00 | 250.00 | 250.00 | 19,494,500 | 0 |
| 19-Sep-2022 | 290.00 | 302.00 | 268.00 | 268.00 | 53,464,500 | 0 |
| 16-Sep-2022 | 270.00 | 290.00 | 242.00 | 288.00 | 126,771,100 | 0 |
| 15-Sep-2022 | 208.00 | 260.00 | 208.00 | 260.00 | 47,718,200 | 0 |
| 14-Sep-2022 | 210.00 | 218.00 | 208.00 | 208.00 | 1,371,100 | 0 |
| 13-Sep-2022 | 216.00 | 222.00 | 216.00 | 216.00 | 1,206,900 | 0 |
| 12-Sep-2022 | 222.00 | 226.00 | 218.00 | 218.00 | 1,038,200 | 0 |
| 09-Sep-2022 | 216.00 | 228.00 | 216.00 | 222.00 | 1,439,000 | 0 |
| 08-Sep-2022 | 220.00 | 230.00 | 220.00 | 224.00 | 3,078,500 | 0 |
| 07-Sep-2022 | 224.00 | 234.00 | 220.00 | 226.00 | 5,925,400 | 0 |
| 06-Sep-2022 | 230.00 | 234.00 | 218.00 | 224.00 | 6,178,300 | 0 |
| 05-Sep-2022 | 248.00 | 264.00 | 234.00 | 234.00 | 28,650,600 | 0 |
| 02-Sep-2022 | 196.00 | 254.00 | 196.00 | 250.00 | 30,656,200 | 0 |
| 01-Sep-2022 | 208.00 | 224.00 | 204.00 | 208.00 | 5,742,200 | 0 |
| 31-Aug-2022 | 206.00 | 214.00 | 206.00 | 208.00 | 401,900 | 0 |
| 30-Aug-2022 | 196.00 | 216.00 | 196.00 | 210.00 | 1,628,300 | 0 |
| 29-Aug-2022 | 206.00 | 210.00 | 204.00 | 206.00 | 828,600 | 0 |
| 26-Aug-2022 | 206.00 | 212.00 | 202.00 | 202.00 | 1,184,100 | 0 |
| 25-Aug-2022 | 200.00 | 212.00 | 200.00 | 210.00 | 572,100 | 0 |
| 24-Aug-2022 | 200.00 | 216.00 | 200.00 | 210.00 | 851,400 | 0 |
| 23-Aug-2022 | 212.00 | 218.00 | 208.00 | 214.00 | 1,208,000 | 0 |
| 22-Aug-2022 | 206.00 | 222.00 | 206.00 | 212.00 | 1,554,000 | 0 |
| 19-Aug-2022 | 208.00 | 228.00 | 208.00 | 220.00 | 1,444,700 | 0 |
| 18-Aug-2022 | 218.00 | 226.00 | 218.00 | 222.00 | 1,926,900 | 0 |
| 16-Aug-2022 | 220.00 | 242.00 | 220.00 | 224.00 | 7,879,600 | 0 |
| 15-Aug-2022 | 226.00 | 236.00 | 222.00 | 234.00 | 7,903,000 | 0 |
| 12-Aug-2022 | 230.00 | 230.00 | 222.00 | 222.00 | 723,800 | 0 |
| 11-Aug-2022 | 224.00 | 232.00 | 220.00 | 226.00 | 1,361,900 | 0 |
| 10-Aug-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 584,400 | 0 |
| 09-Aug-2022 | 224.00 | 224.00 | 220.00 | 222.00 | 730,300 | 0 |
| 08-Aug-2022 | 220.00 | 226.00 | 220.00 | 224.00 | 871,500 | 0 |
| 05-Aug-2022 | 222.00 | 230.00 | 222.00 | 224.00 | 1,086,200 | 0 |
| 04-Aug-2022 | 214.00 | 232.00 | 214.00 | 226.00 | 3,106,200 | 0 |
| 03-Aug-2022 | 214.00 | 230.00 | 214.00 | 222.00 | 1,537,500 | 0 |
| 02-Aug-2022 | 230.00 | 230.00 | 222.00 | 226.00 | 2,174,000 | 0 |
| 01-Aug-2022 | 230.00 | 236.00 | 226.00 | 230.00 | 2,353,700 | 0 |
| 29-Jul-2022 | 232.00 | 236.00 | 230.00 | 232.00 | 1,246,300 | 0 |
| 28-Jul-2022 | 240.00 | 244.00 | 224.00 | 232.00 | 2,846,800 | 0 |
| 27-Jul-2022 | 224.00 | 244.00 | 224.00 | 240.00 | 1,559,800 | 0 |
| 26-Jul-2022 | 250.00 | 252.00 | 236.00 | 238.00 | 2,882,900 | 0 |
| 25-Jul-2022 | 254.00 | 258.00 | 246.00 | 250.00 | 2,716,800 | 0 |
| 22-Jul-2022 | 248.00 | 256.00 | 248.00 | 254.00 | 3,947,400 | 0 |
| 21-Jul-2022 | 250.00 | 262.00 | 242.00 | 248.00 | 5,602,800 | 0 |
| 20-Jul-2022 | 284.00 | 284.00 | 248.00 | 252.00 | 11,441,600 | 0 |
| 19-Jul-2022 | 224.00 | 276.00 | 224.00 | 266.00 | 46,368,000 | 0 |
| 18-Jul-2022 | 230.00 | 244.00 | 224.00 | 234.00 | 6,348,200 | 0 |
| 15-Jul-2022 | 240.00 | 242.00 | 230.00 | 232.00 | 2,079,400 | 0 |
| 14-Jul-2022 | 226.00 | 242.00 | 226.00 | 240.00 | 1,899,500 | 0 |
| 13-Jul-2022 | 246.00 | 246.00 | 240.00 | 240.00 | 1,510,700 | 0 |
| 12-Jul-2022 | 248.00 | 254.00 | 238.00 | 246.00 | 7,739,000 | 0 |
| 11-Jul-2022 | 220.00 | 244.00 | 220.00 | 244.00 | 2,855,200 | 0 |
| 08-Jul-2022 | 218.00 | 242.00 | 218.00 | 236.00 | 3,414,400 | 0 |
| 07-Jul-2022 | 226.00 | 238.00 | 226.00 | 234.00 | 2,705,100 | 0 |
| 06-Jul-2022 | 246.00 | 264.00 | 226.00 | 230.00 | 16,966,500 | 0 |
| 05-Jul-2022 | 228.00 | 242.00 | 224.00 | 242.00 | 5,697,900 | 0 |
| 04-Jul-2022 | 216.00 | 238.00 | 216.00 | 228.00 | 4,006,100 | 0 |
| 01-Jul-2022 | 220.00 | 246.00 | 220.00 | 228.00 | 4,058,200 | 0 |
| 30-Jun-2022 | 244.00 | 252.00 | 234.00 | 234.00 | 2,727,700 | 0 |
| 29-Jun-2022 | 252.00 | 254.00 | 242.00 | 248.00 | 1,793,300 | 0 |
| 28-Jun-2022 | 256.00 | 260.00 | 248.00 | 252.00 | 3,062,000 | 0 |
| 27-Jun-2022 | 254.00 | 264.00 | 246.00 | 252.00 | 5,000,600 | 0 |
| 24-Jun-2022 | 240.00 | 264.00 | 240.00 | 256.00 | 5,811,500 | 0 |
| 23-Jun-2022 | 252.00 | 272.00 | 252.00 | 256.00 | 9,956,200 | 0 |
| 22-Jun-2022 | 294.00 | 326.00 | 270.00 | 270.00 | 66,320,200 | 0 |
| 21-Jun-2022 | 282.00 | 296.00 | 278.00 | 290.00 | 3,787,900 | 0 |
| 20-Jun-2022 | 292.00 | 300.00 | 280.00 | 282.00 | 7,831,500 | 0 |
| 17-Jun-2022 | 272.00 | 310.00 | 272.00 | 290.00 | 28,182,100 | 0 |
| 16-Jun-2022 | 260.00 | 288.00 | 260.00 | 274.00 | 5,637,400 | 0 |
| 15-Jun-2022 | 282.00 | 306.00 | 278.00 | 278.00 | 5,077,800 | 0 |
| 14-Jun-2022 | 282.00 | 318.00 | 282.00 | 298.00 | 4,878,900 | 0 |
| 13-Jun-2022 | 324.00 | 348.00 | 300.00 | 300.00 | 21,920,300 | 0 |
| 10-Jun-2022 | 310.00 | 326.00 | 310.00 | 322.00 | 7,589,800 | 0 |
| 09-Jun-2022 | 334.00 | 350.00 | 312.00 | 312.00 | 18,851,900 | 0 |
| 08-Jun-2022 | 350.00 | 378.00 | 334.00 | 334.00 | 20,401,600 | 0 |