| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Oct-2022 | 145.00 | 146.00 | 143.00 | 144.00 | 18,193,900 | 0 |
| 28-Oct-2022 | 145.00 | 151.00 | 142.00 | 143.00 | 98,082,500 | 0 |
| 27-Oct-2022 | 145.00 | 149.00 | 143.00 | 144.00 | 60,106,000 | 0 |
| 26-Oct-2022 | 143.00 | 145.00 | 141.00 | 143.00 | 23,968,800 | 0 |
| 25-Oct-2022 | 146.00 | 148.00 | 140.00 | 142.00 | 58,712,800 | 0 |
| 24-Oct-2022 | 149.00 | 149.00 | 144.00 | 144.00 | 30,082,500 | 0 |
| 21-Oct-2022 | 147.00 | 150.00 | 145.00 | 146.00 | 59,699,100 | 0 |
| 20-Oct-2022 | 142.00 | 150.00 | 142.00 | 145.00 | 84,819,300 | 0 |
| 19-Oct-2022 | 149.00 | 149.00 | 140.00 | 142.00 | 23,164,100 | 0 |
| 18-Oct-2022 | 145.00 | 153.00 | 143.00 | 145.00 | 118,903,100 | 0 |
| 17-Oct-2022 | 142.00 | 145.00 | 137.00 | 144.00 | 45,924,900 | 0 |
| 14-Oct-2022 | 148.00 | 149.00 | 142.00 | 142.00 | 22,342,500 | 0 |
| 13-Oct-2022 | 147.00 | 154.00 | 141.00 | 144.00 | 87,659,300 | 0 |
| 12-Oct-2022 | 154.00 | 155.00 | 145.00 | 147.00 | 79,638,600 | 0 |
| 11-Oct-2022 | 161.00 | 167.00 | 152.00 | 152.00 | 134,234,200 | 0 |
| 10-Oct-2022 | 160.00 | 169.00 | 152.00 | 161.00 | 161,339,600 | 0 |
| 07-Oct-2022 | 194.00 | 194.00 | 162.00 | 162.00 | 366,925,500 | 0 |
| 06-Oct-2022 | 149.00 | 174.00 | 147.00 | 174.00 | 360,713,000 | 0 |
| 05-Oct-2022 | 149.00 | 150.00 | 145.00 | 146.00 | 21,105,500 | 0 |
| 04-Oct-2022 | 145.00 | 153.00 | 144.00 | 147.00 | 58,685,200 | 0 |
| 03-Oct-2022 | 145.00 | 152.00 | 140.00 | 143.00 | 40,691,900 | 0 |
| 30-Sep-2022 | 143.00 | 144.00 | 136.00 | 142.00 | 39,249,200 | 0 |
| 29-Sep-2022 | 155.00 | 157.00 | 143.00 | 143.00 | 67,952,700 | 0 |
| 28-Sep-2022 | 165.00 | 165.00 | 152.00 | 153.00 | 38,518,800 | 0 |
| 27-Sep-2022 | 156.00 | 164.00 | 154.00 | 163.00 | 91,596,900 | 0 |
| 26-Sep-2022 | 158.00 | 159.00 | 151.00 | 156.00 | 23,085,000 | 0 |
| 23-Sep-2022 | 162.00 | 162.00 | 157.00 | 157.00 | 17,594,600 | 0 |
| 22-Sep-2022 | 159.00 | 164.00 | 157.00 | 159.00 | 39,948,200 | 0 |
| 21-Sep-2022 | 157.00 | 167.00 | 154.00 | 159.00 | 75,470,400 | 0 |
| 20-Sep-2022 | 164.00 | 171.00 | 156.00 | 157.00 | 56,988,900 | 0 |
| 19-Sep-2022 | 176.00 | 179.00 | 164.00 | 164.00 | 81,221,400 | 0 |
| 16-Sep-2022 | 182.00 | 182.00 | 175.00 | 176.00 | 39,321,600 | 0 |
| 15-Sep-2022 | 183.00 | 186.00 | 178.00 | 180.00 | 106,032,600 | 0 |
| 14-Sep-2022 | 176.00 | 186.00 | 173.00 | 181.00 | 159,941,000 | 0 |
| 13-Sep-2022 | 180.00 | 185.00 | 173.00 | 177.00 | 115,735,900 | 0 |
| 12-Sep-2022 | 178.00 | 185.00 | 176.00 | 178.00 | 57,959,700 | 0 |
| 09-Sep-2022 | 182.00 | 183.00 | 176.00 | 176.00 | 46,172,200 | 0 |
| 08-Sep-2022 | 184.00 | 188.00 | 176.00 | 179.00 | 89,903,300 | 0 |
| 07-Sep-2022 | 190.00 | 190.00 | 179.00 | 181.00 | 71,196,800 | 0 |
| 06-Sep-2022 | 181.00 | 197.00 | 178.00 | 184.00 | 325,603,600 | 0 |
| 05-Sep-2022 | 182.00 | 187.00 | 173.00 | 178.00 | 93,292,000 | 0 |
| 02-Sep-2022 | 187.00 | 192.00 | 177.00 | 180.00 | 347,127,600 | 0 |
| 01-Sep-2022 | 161.00 | 183.00 | 161.00 | 181.00 | 507,887,100 | 0 |
| 31-Aug-2022 | 160.00 | 167.00 | 156.00 | 161.00 | 154,175,100 | 0 |
| 30-Aug-2022 | 167.00 | 183.00 | 155.00 | 158.00 | 819,964,800 | 0 |
| 29-Aug-2022 | 136.00 | 174.00 | 133.00 | 166.00 | 650,712,200 | 0 |
| 26-Aug-2022 | 137.00 | 138.00 | 134.00 | 136.00 | 16,682,400 | 0 |
| 25-Aug-2022 | 134.00 | 138.00 | 132.00 | 135.00 | 11,241,000 | 0 |
| 24-Aug-2022 | 131.00 | 139.00 | 131.00 | 133.00 | 64,935,300 | 0 |
| 23-Aug-2022 | 128.00 | 135.00 | 126.00 | 130.00 | 37,210,700 | 0 |
| 22-Aug-2022 | 138.00 | 138.00 | 128.00 | 130.00 | 56,492,800 | 0 |
| 19-Aug-2022 | 139.00 | 141.00 | 136.00 | 137.00 | 14,579,200 | 0 |
| 18-Aug-2022 | 138.00 | 141.00 | 135.00 | 139.00 | 17,833,700 | 0 |
| 16-Aug-2022 | 147.00 | 149.00 | 138.00 | 138.00 | 53,457,200 | 0 |
| 15-Aug-2022 | 146.00 | 151.00 | 145.00 | 147.00 | 42,284,000 | 0 |
| 12-Aug-2022 | 149.00 | 154.00 | 145.00 | 146.00 | 52,870,600 | 0 |
| 11-Aug-2022 | 148.00 | 158.00 | 145.00 | 149.00 | 101,507,700 | 0 |
| 10-Aug-2022 | 141.00 | 152.00 | 141.00 | 147.00 | 44,646,800 | 0 |
| 09-Aug-2022 | 162.00 | 164.00 | 150.00 | 150.00 | 117,520,600 | 0 |
| 08-Aug-2022 | 149.00 | 169.00 | 145.00 | 161.00 | 467,392,100 | 0 |
| 05-Aug-2022 | 138.00 | 151.00 | 138.00 | 148.00 | 138,804,600 | 0 |
| 04-Aug-2022 | 138.00 | 140.00 | 137.00 | 138.00 | 14,577,800 | 0 |
| 03-Aug-2022 | 137.00 | 141.00 | 135.00 | 137.00 | 22,844,100 | 0 |
| 02-Aug-2022 | 138.00 | 138.00 | 133.00 | 136.00 | 14,281,300 | 0 |
| 01-Aug-2022 | 140.00 | 142.00 | 138.00 | 138.00 | 13,538,100 | 0 |
| 29-Jul-2022 | 145.00 | 149.00 | 139.00 | 139.00 | 52,071,200 | 0 |
| 28-Jul-2022 | 139.00 | 144.00 | 137.00 | 144.00 | 53,067,400 | 0 |
| 27-Jul-2022 | 142.00 | 143.00 | 135.00 | 137.00 | 54,371,800 | 0 |
| 26-Jul-2022 | 129.00 | 142.00 | 128.00 | 141.00 | 126,969,500 | 0 |
| 25-Jul-2022 | 132.00 | 133.00 | 128.00 | 129.00 | 22,664,000 | 0 |
| 22-Jul-2022 | 134.00 | 135.00 | 131.00 | 132.00 | 24,249,000 | 0 |
| 21-Jul-2022 | 136.00 | 138.00 | 131.00 | 134.00 | 17,617,400 | 0 |
| 20-Jul-2022 | 136.00 | 138.00 | 134.00 | 135.00 | 25,356,200 | 0 |
| 19-Jul-2022 | 128.00 | 139.00 | 128.00 | 134.00 | 85,606,700 | 0 |
| 18-Jul-2022 | 133.00 | 134.00 | 125.00 | 127.00 | 35,240,500 | 0 |
| 15-Jul-2022 | 144.00 | 145.00 | 133.00 | 133.00 | 50,620,000 | 0 |
| 14-Jul-2022 | 143.00 | 147.00 | 137.00 | 143.00 | 83,332,100 | 0 |
| 13-Jul-2022 | 150.00 | 152.00 | 142.00 | 143.00 | 96,789,600 | 0 |
| 12-Jul-2022 | 151.00 | 153.00 | 142.00 | 143.00 | 70,732,700 | 0 |
| 11-Jul-2022 | 135.00 | 155.00 | 135.00 | 151.00 | 332,709,600 | 0 |
| 08-Jul-2022 | 137.00 | 144.00 | 134.00 | 135.00 | 56,568,300 | 0 |
| 07-Jul-2022 | 133.00 | 151.00 | 133.00 | 136.00 | 196,140,700 | 0 |
| 06-Jul-2022 | 168.00 | 176.00 | 142.00 | 142.00 | 765,779,600 | 0 |
| 05-Jul-2022 | 120.00 | 152.00 | 115.00 | 152.00 | 405,919,200 | 0 |
| 04-Jul-2022 | 113.00 | 115.00 | 113.00 | 113.00 | 1,416,900 | 0 |
| 01-Jul-2022 | 117.00 | 118.00 | 113.00 | 113.00 | 4,083,400 | 0 |
| 30-Jun-2022 | 115.00 | 118.00 | 114.00 | 116.00 | 1,727,400 | 0 |
| 29-Jun-2022 | 115.00 | 115.00 | 113.00 | 114.00 | 73,000 | 0 |
| 28-Jun-2022 | 114.00 | 115.00 | 114.00 | 115.00 | 1,375,700 | 0 |
| 27-Jun-2022 | 116.00 | 116.00 | 114.00 | 115.00 | 975,700 | 0 |
| 24-Jun-2022 | 116.00 | 116.00 | 115.00 | 116.00 | 680,000 | 0 |
| 23-Jun-2022 | 114.00 | 116.00 | 113.00 | 116.00 | 1,857,500 | 0 |
| 22-Jun-2022 | 118.00 | 118.00 | 113.00 | 114.00 | 1,001,800 | 0 |
| 21-Jun-2022 | 111.00 | 114.00 | 111.00 | 114.00 | 1,058,600 | 0 |
| 20-Jun-2022 | 112.00 | 113.00 | 111.00 | 112.00 | 427,500 | 0 |
| 17-Jun-2022 | 112.00 | 112.00 | 111.00 | 112.00 | 2,417,000 | 0 |
| 16-Jun-2022 | 110.00 | 114.00 | 110.00 | 112.00 | 2,009,600 | 0 |
| 15-Jun-2022 | 112.00 | 113.00 | 110.00 | 110.00 | 1,172,600 | 0 |
| 14-Jun-2022 | 114.00 | 114.00 | 111.00 | 112.00 | 729,100 | 0 |
| 13-Jun-2022 | 116.00 | 116.00 | 113.00 | 113.00 | 1,133,500 | 0 |