| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 160.00 | 165.00 | 157.00 | 160.00 | 181,600 | 0 |
| 25-Oct-2022 | 157.00 | 162.00 | 156.00 | 160.00 | 119,000 | 0 |
| 24-Oct-2022 | 159.00 | 164.00 | 155.00 | 158.00 | 398,400 | 0 |
| 21-Oct-2022 | 150.00 | 181.00 | 149.00 | 159.00 | 2,081,000 | 0 |
| 20-Oct-2022 | 152.00 | 155.00 | 149.00 | 149.00 | 332,300 | 0 |
| 19-Oct-2022 | 152.00 | 152.00 | 143.00 | 151.00 | 348,800 | 0 |
| 18-Oct-2022 | 149.00 | 153.00 | 144.00 | 150.00 | 481,600 | 0 |
| 17-Oct-2022 | 157.00 | 157.00 | 147.00 | 153.00 | 1,273,300 | 0 |
| 14-Oct-2022 | 161.00 | 161.00 | 153.00 | 158.00 | 1,786,500 | 0 |
| 13-Oct-2022 | 164.00 | 170.00 | 160.00 | 161.00 | 393,600 | 0 |
| 12-Oct-2022 | 169.00 | 169.00 | 164.00 | 164.00 | 588,200 | 0 |
| 11-Oct-2022 | 169.00 | 170.00 | 166.00 | 169.00 | 116,000 | 0 |
| 10-Oct-2022 | 168.00 | 169.00 | 166.00 | 169.00 | 176,600 | 0 |
| 07-Oct-2022 | 169.00 | 174.00 | 168.00 | 168.00 | 382,300 | 0 |
| 06-Oct-2022 | 171.00 | 177.00 | 168.00 | 169.00 | 665,100 | 0 |
| 05-Oct-2022 | 169.00 | 174.00 | 166.00 | 171.00 | 622,500 | 0 |
| 04-Oct-2022 | 173.00 | 173.00 | 166.00 | 169.00 | 718,000 | 0 |
| 03-Oct-2022 | 176.00 | 176.00 | 166.00 | 173.00 | 254,200 | 0 |
| 30-Sep-2022 | 172.00 | 180.00 | 170.00 | 173.00 | 452,400 | 0 |
| 29-Sep-2022 | 173.00 | 179.00 | 172.00 | 174.00 | 365,500 | 0 |
| 28-Sep-2022 | 178.00 | 178.00 | 174.00 | 174.00 | 444,300 | 0 |
| 27-Sep-2022 | 176.00 | 177.00 | 173.00 | 177.00 | 513,800 | 0 |
| 26-Sep-2022 | 180.00 | 180.00 | 172.00 | 178.00 | 451,500 | 0 |
| 23-Sep-2022 | 179.00 | 181.00 | 178.00 | 180.00 | 411,600 | 0 |
| 22-Sep-2022 | 182.00 | 184.00 | 179.00 | 179.00 | 3,201,100 | 0 |
| 21-Sep-2022 | 184.00 | 186.00 | 182.00 | 183.00 | 502,600 | 0 |
| 20-Sep-2022 | 184.00 | 189.00 | 183.00 | 184.00 | 653,600 | 0 |
| 19-Sep-2022 | 186.00 | 190.00 | 183.00 | 185.00 | 1,276,100 | 0 |
| 16-Sep-2022 | 190.00 | 190.00 | 185.00 | 186.00 | 596,400 | 0 |
| 15-Sep-2022 | 192.00 | 192.00 | 187.00 | 190.00 | 425,200 | 0 |
| 14-Sep-2022 | 187.00 | 190.00 | 185.00 | 190.00 | 471,400 | 0 |
| 13-Sep-2022 | 189.00 | 191.00 | 188.00 | 188.00 | 600,800 | 0 |
| 12-Sep-2022 | 187.00 | 191.00 | 185.00 | 189.00 | 1,677,100 | 0 |
| 09-Sep-2022 | 187.00 | 191.00 | 186.00 | 187.00 | 1,107,500 | 0 |
| 08-Sep-2022 | 188.00 | 190.00 | 186.00 | 187.00 | 1,225,600 | 0 |
| 07-Sep-2022 | 191.00 | 191.00 | 185.00 | 189.00 | 2,351,800 | 0 |
| 06-Sep-2022 | 191.00 | 192.00 | 188.00 | 191.00 | 1,181,700 | 0 |
| 05-Sep-2022 | 193.00 | 193.00 | 190.00 | 191.00 | 1,177,800 | 0 |
| 02-Sep-2022 | 195.00 | 196.00 | 192.00 | 193.00 | 846,800 | 0 |
| 01-Sep-2022 | 194.00 | 197.00 | 193.00 | 195.00 | 82,600 | 0 |
| 31-Aug-2022 | 196.00 | 198.00 | 192.00 | 194.00 | 548,900 | 0 |
| 30-Aug-2022 | 195.00 | 199.00 | 194.00 | 197.00 | 856,300 | 0 |
| 29-Aug-2022 | 193.00 | 197.00 | 192.00 | 194.00 | 312,000 | 0 |
| 26-Aug-2022 | 196.00 | 196.00 | 193.00 | 194.00 | 1,094,400 | 0 |
| 25-Aug-2022 | 198.00 | 200.00 | 192.00 | 193.00 | 658,100 | 0 |
| 24-Aug-2022 | 199.00 | 200.00 | 195.00 | 197.00 | 251,800 | 0 |
| 23-Aug-2022 | 193.00 | 202.00 | 193.00 | 197.00 | 627,100 | 0 |
| 22-Aug-2022 | 195.00 | 196.00 | 192.00 | 193.00 | 532,900 | 0 |
| 19-Aug-2022 | 199.00 | 204.00 | 195.00 | 195.00 | 627,500 | 0 |
| 18-Aug-2022 | 204.00 | 208.00 | 193.00 | 199.00 | 1,512,400 | 0 |
| 16-Aug-2022 | 202.00 | 206.00 | 202.00 | 204.00 | 440,900 | 0 |
| 15-Aug-2022 | 202.00 | 208.00 | 199.00 | 202.00 | 2,797,500 | 0 |
| 12-Aug-2022 | 198.00 | 202.00 | 198.00 | 202.00 | 964,400 | 0 |
| 11-Aug-2022 | 197.00 | 199.00 | 195.00 | 198.00 | 475,200 | 0 |
| 10-Aug-2022 | 200.00 | 200.00 | 196.00 | 197.00 | 414,000 | 0 |
| 09-Aug-2022 | 197.00 | 199.00 | 196.00 | 198.00 | 617,900 | 0 |
| 08-Aug-2022 | 198.00 | 200.00 | 197.00 | 197.00 | 1,157,700 | 0 |
| 05-Aug-2022 | 210.00 | 210.00 | 198.00 | 198.00 | 2,593,700 | 0 |
| 04-Aug-2022 | 206.00 | 214.00 | 202.00 | 206.00 | 1,510,500 | 0 |
| 03-Aug-2022 | 212.00 | 212.00 | 200.00 | 206.00 | 1,496,400 | 0 |
| 02-Aug-2022 | 224.00 | 224.00 | 210.00 | 212.00 | 2,433,000 | 0 |
| 01-Aug-2022 | 232.00 | 232.00 | 222.00 | 224.00 | 1,097,700 | 0 |
| 29-Jul-2022 | 222.00 | 234.00 | 222.00 | 232.00 | 1,312,100 | 0 |
| 28-Jul-2022 | 224.00 | 228.00 | 222.00 | 222.00 | 819,300 | 0 |
| 27-Jul-2022 | 214.00 | 230.00 | 214.00 | 222.00 | 3,554,600 | 0 |
| 26-Jul-2022 | 214.00 | 218.00 | 208.00 | 212.00 | 356,000 | 0 |
| 25-Jul-2022 | 218.00 | 222.00 | 214.00 | 214.00 | 838,200 | 0 |
| 22-Jul-2022 | 212.00 | 218.00 | 210.00 | 218.00 | 1,333,900 | 0 |
| 21-Jul-2022 | 208.00 | 212.00 | 206.00 | 210.00 | 1,205,700 | 0 |
| 20-Jul-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 720,900 | 0 |
| 19-Jul-2022 | 206.00 | 210.00 | 206.00 | 208.00 | 309,400 | 0 |
| 18-Jul-2022 | 210.00 | 210.00 | 204.00 | 206.00 | 253,100 | 0 |
| 15-Jul-2022 | 212.00 | 218.00 | 206.00 | 210.00 | 679,200 | 0 |
| 14-Jul-2022 | 216.00 | 218.00 | 210.00 | 212.00 | 396,800 | 0 |
| 13-Jul-2022 | 222.00 | 222.00 | 216.00 | 216.00 | 505,400 | 0 |
| 12-Jul-2022 | 210.00 | 220.00 | 208.00 | 218.00 | 2,417,600 | 0 |
| 11-Jul-2022 | 210.00 | 216.00 | 206.00 | 208.00 | 696,400 | 0 |
| 08-Jul-2022 | 198.00 | 216.00 | 198.00 | 206.00 | 2,193,100 | 0 |
| 07-Jul-2022 | 196.00 | 212.00 | 194.00 | 198.00 | 2,848,200 | 0 |
| 06-Jul-2022 | 197.00 | 200.00 | 192.00 | 196.00 | 415,700 | 0 |
| 05-Jul-2022 | 191.00 | 200.00 | 185.00 | 197.00 | 837,000 | 0 |
| 04-Jul-2022 | 204.00 | 204.00 | 190.00 | 192.00 | 3,686,200 | 0 |
| 01-Jul-2022 | 222.00 | 222.00 | 204.00 | 204.00 | 2,987,100 | 0 |
| 30-Jun-2022 | 234.00 | 238.00 | 214.00 | 218.00 | 4,314,100 | 0 |
| 29-Jun-2022 | 248.00 | 248.00 | 230.00 | 230.00 | 2,425,600 | 0 |
| 28-Jun-2022 | 236.00 | 248.00 | 234.00 | 244.00 | 1,949,600 | 0 |
| 27-Jun-2022 | 254.00 | 258.00 | 238.00 | 238.00 | 5,604,100 | 0 |
| 24-Jun-2022 | 262.00 | 262.00 | 254.00 | 254.00 | 12,160,600 | 0 |
| 23-Jun-2022 | 296.00 | 342.00 | 272.00 | 272.00 | 96,105,400 | 0 |
| 22-Jun-2022 | 274.00 | 292.00 | 266.00 | 292.00 | 5,480,300 | 0 |
| 21-Jun-2022 | 286.00 | 296.00 | 270.00 | 274.00 | 6,845,000 | 0 |
| 20-Jun-2022 | 242.00 | 284.00 | 242.00 | 282.00 | 23,641,000 | 0 |
| 17-Jun-2022 | 242.00 | 246.00 | 226.00 | 242.00 | 1,015,800 | 0 |
| 16-Jun-2022 | 240.00 | 252.00 | 236.00 | 242.00 | 1,620,900 | 0 |
| 15-Jun-2022 | 244.00 | 246.00 | 226.00 | 240.00 | 1,457,000 | 0 |
| 14-Jun-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 850,200 | 0 |
| 13-Jun-2022 | 246.00 | 248.00 | 242.00 | 246.00 | 1,428,000 | 0 |
| 10-Jun-2022 | 248.00 | 250.00 | 240.00 | 244.00 | 1,035,800 | 0 |
| 09-Jun-2022 | 246.00 | 254.00 | 236.00 | 244.00 | 2,465,300 | 0 |
| 08-Jun-2022 | 240.00 | 258.00 | 240.00 | 242.00 | 4,841,300 | 0 |