| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 129.00 | 135.00 | 129.00 | 130.00 | 648,500 | 0 |
| 25-Oct-2022 | 131.00 | 132.00 | 125.00 | 129.00 | 739,400 | 0 |
| 24-Oct-2022 | 130.00 | 135.00 | 130.00 | 131.00 | 1,146,000 | 0 |
| 21-Oct-2022 | 130.00 | 133.00 | 130.00 | 130.00 | 731,400 | 0 |
| 20-Oct-2022 | 131.00 | 134.00 | 130.00 | 130.00 | 1,212,200 | 0 |
| 19-Oct-2022 | 132.00 | 132.00 | 130.00 | 131.00 | 506,400 | 0 |
| 18-Oct-2022 | 129.00 | 133.00 | 128.00 | 132.00 | 1,237,900 | 0 |
| 17-Oct-2022 | 132.00 | 134.00 | 127.00 | 129.00 | 4,427,800 | 0 |
| 14-Oct-2022 | 132.00 | 137.00 | 132.00 | 132.00 | 5,132,000 | 0 |
| 13-Oct-2022 | 132.00 | 133.00 | 130.00 | 132.00 | 1,776,800 | 0 |
| 12-Oct-2022 | 130.00 | 136.00 | 130.00 | 131.00 | 2,529,700 | 0 |
| 11-Oct-2022 | 134.00 | 138.00 | 133.00 | 135.00 | 3,659,100 | 0 |
| 10-Oct-2022 | 131.00 | 139.00 | 130.00 | 134.00 | 3,613,900 | 0 |
| 07-Oct-2022 | 133.00 | 146.00 | 133.00 | 135.00 | 18,782,200 | 0 |
| 06-Oct-2022 | 140.00 | 143.00 | 136.00 | 138.00 | 5,647,800 | 0 |
| 05-Oct-2022 | 136.00 | 140.00 | 136.00 | 138.00 | 1,765,700 | 0 |
| 04-Oct-2022 | 134.00 | 142.00 | 134.00 | 138.00 | 2,074,400 | 0 |
| 03-Oct-2022 | 135.00 | 146.00 | 135.00 | 140.00 | 10,326,600 | 0 |
| 30-Sep-2022 | 152.00 | 161.00 | 142.00 | 142.00 | 37,736,100 | 0 |
| 29-Sep-2022 | 138.00 | 153.00 | 132.00 | 152.00 | 30,008,400 | 0 |
| 28-Sep-2022 | 136.00 | 146.00 | 134.00 | 135.00 | 8,101,800 | 0 |
| 27-Sep-2022 | 136.00 | 141.00 | 135.00 | 136.00 | 811,900 | 0 |
| 26-Sep-2022 | 137.00 | 138.00 | 136.00 | 136.00 | 820,600 | 0 |
| 23-Sep-2022 | 136.00 | 140.00 | 136.00 | 137.00 | 865,000 | 0 |
| 22-Sep-2022 | 139.00 | 145.00 | 135.00 | 136.00 | 6,716,800 | 0 |
| 21-Sep-2022 | 139.00 | 145.00 | 138.00 | 139.00 | 2,239,000 | 0 |
| 20-Sep-2022 | 145.00 | 151.00 | 139.00 | 139.00 | 11,596,800 | 0 |
| 19-Sep-2022 | 142.00 | 147.00 | 141.00 | 144.00 | 2,593,500 | 0 |
| 16-Sep-2022 | 145.00 | 147.00 | 139.00 | 141.00 | 2,298,300 | 0 |
| 15-Sep-2022 | 147.00 | 151.00 | 139.00 | 144.00 | 8,174,000 | 0 |
| 14-Sep-2022 | 136.00 | 157.00 | 135.00 | 147.00 | 37,479,800 | 0 |
| 13-Sep-2022 | 130.00 | 140.00 | 130.00 | 136.00 | 1,227,400 | 0 |
| 12-Sep-2022 | 138.00 | 144.00 | 135.00 | 137.00 | 1,352,000 | 0 |
| 09-Sep-2022 | 140.00 | 144.00 | 136.00 | 138.00 | 3,550,600 | 0 |
| 08-Sep-2022 | 145.00 | 145.00 | 136.00 | 140.00 | 6,946,400 | 0 |
| 07-Sep-2022 | 124.00 | 159.00 | 124.00 | 144.00 | 65,164,200 | 0 |
| 06-Sep-2022 | 134.00 | 138.00 | 131.00 | 132.00 | 804,100 | 0 |
| 05-Sep-2022 | 134.00 | 141.00 | 133.00 | 134.00 | 1,174,700 | 0 |
| 02-Sep-2022 | 136.00 | 138.00 | 133.00 | 134.00 | 904,700 | 0 |
| 01-Sep-2022 | 125.00 | 141.00 | 125.00 | 136.00 | 5,123,800 | 0 |
| 31-Aug-2022 | 129.00 | 139.00 | 129.00 | 132.00 | 881,000 | 0 |
| 30-Aug-2022 | 127.00 | 144.00 | 127.00 | 134.00 | 5,579,300 | 0 |
| 29-Aug-2022 | 128.00 | 138.00 | 128.00 | 135.00 | 1,382,700 | 0 |
| 26-Aug-2022 | 135.00 | 138.00 | 133.00 | 136.00 | 2,750,100 | 0 |
| 25-Aug-2022 | 138.00 | 139.00 | 132.00 | 135.00 | 3,183,200 | 0 |
| 24-Aug-2022 | 138.00 | 142.00 | 134.00 | 137.00 | 5,547,100 | 0 |
| 23-Aug-2022 | 144.00 | 144.00 | 134.00 | 136.00 | 6,684,900 | 0 |
| 22-Aug-2022 | 142.00 | 173.00 | 140.00 | 144.00 | 66,470,200 | 0 |
| 19-Aug-2022 | 134.00 | 142.00 | 133.00 | 137.00 | 6,023,100 | 0 |
| 18-Aug-2022 | 133.00 | 140.00 | 127.00 | 132.00 | 6,593,400 | 0 |
| 16-Aug-2022 | 136.00 | 139.00 | 130.00 | 130.00 | 2,369,000 | 0 |
| 15-Aug-2022 | 142.00 | 144.00 | 135.00 | 135.00 | 2,961,500 | 0 |
| 12-Aug-2022 | 144.00 | 145.00 | 140.00 | 142.00 | 1,625,300 | 0 |
| 11-Aug-2022 | 150.00 | 150.00 | 142.00 | 144.00 | 5,075,400 | 0 |
| 10-Aug-2022 | 152.00 | 154.00 | 150.00 | 150.00 | 2,317,300 | 0 |
| 09-Aug-2022 | 149.00 | 158.00 | 144.00 | 152.00 | 13,140,500 | 0 |
| 08-Aug-2022 | 149.00 | 153.00 | 142.00 | 147.00 | 2,285,200 | 0 |
| 05-Aug-2022 | 154.00 | 155.00 | 150.00 | 150.00 | 5,607,000 | 0 |
| 04-Aug-2022 | 143.00 | 155.00 | 140.00 | 154.00 | 15,257,100 | 0 |
| 03-Aug-2022 | 148.00 | 153.00 | 141.00 | 143.00 | 2,956,400 | 0 |
| 02-Aug-2022 | 153.00 | 154.00 | 143.00 | 148.00 | 11,739,200 | 0 |
| 01-Aug-2022 | 144.00 | 154.00 | 134.00 | 153.00 | 22,861,800 | 0 |
| 29-Jul-2022 | 129.00 | 144.00 | 128.00 | 144.00 | 23,798,600 | 0 |
| 28-Jul-2022 | 132.00 | 132.00 | 129.00 | 129.00 | 2,380,500 | 0 |
| 27-Jul-2022 | 130.00 | 140.00 | 128.00 | 131.00 | 13,330,700 | 0 |
| 26-Jul-2022 | 129.00 | 132.00 | 128.00 | 128.00 | 842,500 | 0 |
| 25-Jul-2022 | 130.00 | 133.00 | 128.00 | 129.00 | 1,246,300 | 0 |
| 22-Jul-2022 | 129.00 | 131.00 | 129.00 | 130.00 | 1,274,600 | 0 |
| 21-Jul-2022 | 130.00 | 130.00 | 127.00 | 129.00 | 777,500 | 0 |
| 20-Jul-2022 | 129.00 | 132.00 | 126.00 | 130.00 | 2,186,500 | 0 |
| 19-Jul-2022 | 128.00 | 137.00 | 125.00 | 130.00 | 11,843,000 | 0 |
| 18-Jul-2022 | 131.00 | 133.00 | 126.00 | 126.00 | 4,030,000 | 0 |
| 15-Jul-2022 | 129.00 | 136.00 | 126.00 | 130.00 | 6,426,000 | 0 |
| 14-Jul-2022 | 126.00 | 132.00 | 124.00 | 128.00 | 3,273,400 | 0 |
| 13-Jul-2022 | 129.00 | 131.00 | 126.00 | 127.00 | 2,044,100 | 0 |
| 12-Jul-2022 | 127.00 | 140.00 | 127.00 | 128.00 | 16,546,000 | 0 |
| 11-Jul-2022 | 125.00 | 137.00 | 125.00 | 127.00 | 11,636,700 | 0 |
| 08-Jul-2022 | 145.00 | 145.00 | 134.00 | 134.00 | 2,214,700 | 0 |
| 07-Jul-2022 | 114.00 | 150.00 | 114.00 | 144.00 | 59,559,800 | 0 |
| 06-Jul-2022 | 116.00 | 125.00 | 113.00 | 114.00 | 451,500 | 0 |
| 05-Jul-2022 | 111.00 | 126.00 | 111.00 | 120.00 | 1,394,400 | 0 |
| 04-Jul-2022 | 127.00 | 127.00 | 119.00 | 119.00 | 1,567,400 | 0 |
| 01-Jul-2022 | 135.00 | 136.00 | 127.00 | 127.00 | 984,700 | 0 |
| 30-Jun-2022 | 138.00 | 140.00 | 136.00 | 136.00 | 376,700 | 0 |
| 29-Jun-2022 | 135.00 | 140.00 | 135.00 | 138.00 | 288,300 | 0 |
| 28-Jun-2022 | 135.00 | 141.00 | 135.00 | 137.00 | 499,100 | 0 |
| 27-Jun-2022 | 134.00 | 140.00 | 134.00 | 139.00 | 636,300 | 0 |
| 24-Jun-2022 | 134.00 | 142.00 | 134.00 | 134.00 | 1,238,400 | 0 |
| 23-Jun-2022 | 145.00 | 147.00 | 136.00 | 138.00 | 1,536,600 | 0 |
| 22-Jun-2022 | 143.00 | 146.00 | 141.00 | 144.00 | 1,709,500 | 0 |
| 21-Jun-2022 | 140.00 | 143.00 | 140.00 | 143.00 | 865,300 | 0 |
| 20-Jun-2022 | 145.00 | 145.00 | 139.00 | 140.00 | 392,000 | 0 |
| 17-Jun-2022 | 146.00 | 148.00 | 141.00 | 142.00 | 1,417,400 | 0 |
| 16-Jun-2022 | 149.00 | 154.00 | 144.00 | 147.00 | 1,512,000 | 0 |
| 15-Jun-2022 | 154.00 | 154.00 | 144.00 | 145.00 | 1,696,400 | 0 |
| 14-Jun-2022 | 154.00 | 157.00 | 151.00 | 151.00 | 1,668,900 | 0 |
| 13-Jun-2022 | 156.00 | 157.00 | 152.00 | 152.00 | 1,532,100 | 0 |
| 10-Jun-2022 | 156.00 | 162.00 | 153.00 | 156.00 | 4,814,400 | 0 |
| 09-Jun-2022 | 156.00 | 177.00 | 155.00 | 156.00 | 32,485,700 | 0 |
| 08-Jun-2022 | 153.00 | 161.00 | 153.00 | 158.00 | 2,614,300 | 0 |