| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 142.00 | 145.00 | 142.00 | 143.00 | 791,900 | 0 |
| 25-Oct-2022 | 141.00 | 144.00 | 139.00 | 142.00 | 921,100 | 0 |
| 24-Oct-2022 | 143.00 | 143.00 | 138.00 | 139.00 | 1,700,800 | 0 |
| 21-Oct-2022 | 144.00 | 149.00 | 139.00 | 141.00 | 2,813,800 | 0 |
| 20-Oct-2022 | 144.00 | 148.00 | 140.00 | 144.00 | 2,561,800 | 0 |
| 19-Oct-2022 | 141.00 | 146.00 | 141.00 | 141.00 | 525,500 | 0 |
| 18-Oct-2022 | 137.00 | 143.00 | 137.00 | 141.00 | 738,400 | 0 |
| 17-Oct-2022 | 151.00 | 151.00 | 139.00 | 143.00 | 6,095,500 | 0 |
| 14-Oct-2022 | 152.00 | 153.00 | 149.00 | 149.00 | 673,800 | 0 |
| 13-Oct-2022 | 155.00 | 155.00 | 150.00 | 150.00 | 568,700 | 0 |
| 12-Oct-2022 | 158.00 | 159.00 | 151.00 | 153.00 | 709,700 | 0 |
| 11-Oct-2022 | 157.00 | 159.00 | 153.00 | 154.00 | 379,000 | 0 |
| 10-Oct-2022 | 157.00 | 158.00 | 155.00 | 155.00 | 315,200 | 0 |
| 07-Oct-2022 | 161.00 | 161.00 | 154.00 | 154.00 | 723,200 | 0 |
| 06-Oct-2022 | 159.00 | 162.00 | 155.00 | 155.00 | 1,531,700 | 0 |
| 05-Oct-2022 | 160.00 | 161.00 | 154.00 | 158.00 | 1,488,300 | 0 |
| 04-Oct-2022 | 154.00 | 163.00 | 152.00 | 158.00 | 5,738,000 | 0 |
| 03-Oct-2022 | 152.00 | 153.00 | 151.00 | 153.00 | 585,700 | 0 |
| 30-Sep-2022 | 156.00 | 156.00 | 149.00 | 152.00 | 3,077,500 | 0 |
| 29-Sep-2022 | 152.00 | 159.00 | 152.00 | 154.00 | 2,216,900 | 0 |
| 28-Sep-2022 | 158.00 | 159.00 | 153.00 | 153.00 | 1,480,400 | 0 |
| 27-Sep-2022 | 154.00 | 157.00 | 151.00 | 156.00 | 2,978,800 | 0 |
| 26-Sep-2022 | 153.00 | 157.00 | 152.00 | 152.00 | 801,000 | 0 |
| 23-Sep-2022 | 153.00 | 155.00 | 151.00 | 152.00 | 858,200 | 0 |
| 22-Sep-2022 | 149.00 | 155.00 | 149.00 | 153.00 | 506,100 | 0 |
| 21-Sep-2022 | 158.00 | 158.00 | 153.00 | 154.00 | 765,800 | 0 |
| 20-Sep-2022 | 157.00 | 159.00 | 155.00 | 156.00 | 1,376,900 | 0 |
| 19-Sep-2022 | 168.00 | 168.00 | 156.00 | 157.00 | 1,490,400 | 0 |
| 16-Sep-2022 | 173.00 | 173.00 | 162.00 | 164.00 | 1,378,100 | 0 |
| 15-Sep-2022 | 174.00 | 176.00 | 168.00 | 169.00 | 2,926,500 | 0 |
| 14-Sep-2022 | 175.00 | 176.00 | 168.00 | 170.00 | 3,074,700 | 0 |
| 13-Sep-2022 | 174.00 | 178.00 | 166.00 | 168.00 | 9,429,400 | 0 |
| 12-Sep-2022 | 165.00 | 168.00 | 163.00 | 168.00 | 3,339,700 | 0 |
| 09-Sep-2022 | 171.00 | 171.00 | 162.00 | 163.00 | 2,831,700 | 0 |
| 08-Sep-2022 | 173.00 | 179.00 | 164.00 | 165.00 | 13,017,700 | 0 |
| 07-Sep-2022 | 158.00 | 172.00 | 156.00 | 171.00 | 19,458,200 | 0 |
| 06-Sep-2022 | 155.00 | 159.00 | 154.00 | 157.00 | 2,453,700 | 0 |
| 05-Sep-2022 | 159.00 | 159.00 | 152.00 | 154.00 | 1,248,400 | 0 |
| 02-Sep-2022 | 153.00 | 157.00 | 152.00 | 154.00 | 960,200 | 0 |
| 01-Sep-2022 | 159.00 | 159.00 | 152.00 | 156.00 | 1,057,700 | 0 |
| 31-Aug-2022 | 159.00 | 159.00 | 153.00 | 155.00 | 1,514,900 | 0 |
| 30-Aug-2022 | 160.00 | 160.00 | 154.00 | 156.00 | 3,337,700 | 0 |
| 29-Aug-2022 | 162.00 | 162.00 | 151.00 | 159.00 | 5,866,400 | 0 |
| 26-Aug-2022 | 161.00 | 162.00 | 150.00 | 153.00 | 5,524,700 | 0 |
| 25-Aug-2022 | 155.00 | 159.00 | 152.00 | 159.00 | 5,097,300 | 0 |
| 24-Aug-2022 | 154.00 | 156.00 | 151.00 | 153.00 | 1,672,700 | 0 |
| 23-Aug-2022 | 152.00 | 159.00 | 151.00 | 153.00 | 2,551,100 | 0 |
| 22-Aug-2022 | 160.00 | 162.00 | 154.00 | 156.00 | 2,454,800 | 0 |
| 19-Aug-2022 | 152.00 | 159.00 | 152.00 | 158.00 | 5,996,200 | 0 |
| 18-Aug-2022 | 151.00 | 153.00 | 151.00 | 153.00 | 1,069,100 | 0 |
| 16-Aug-2022 | 152.00 | 153.00 | 150.00 | 151.00 | 1,364,800 | 0 |
| 15-Aug-2022 | 153.00 | 154.00 | 150.00 | 151.00 | 1,267,800 | 0 |
| 12-Aug-2022 | 153.00 | 153.00 | 149.00 | 151.00 | 842,900 | 0 |
| 11-Aug-2022 | 150.00 | 152.00 | 149.00 | 151.00 | 808,600 | 0 |
| 10-Aug-2022 | 153.00 | 154.00 | 149.00 | 149.00 | 1,471,000 | 0 |
| 09-Aug-2022 | 146.00 | 154.00 | 146.00 | 152.00 | 2,994,800 | 0 |
| 08-Aug-2022 | 141.00 | 154.00 | 141.00 | 149.00 | 842,000 | 0 |
| 05-Aug-2022 | 150.00 | 156.00 | 150.00 | 150.00 | 1,541,300 | 0 |
| 04-Aug-2022 | 155.00 | 155.00 | 150.00 | 152.00 | 1,627,100 | 0 |
| 03-Aug-2022 | 142.00 | 155.00 | 142.00 | 150.00 | 1,927,400 | 0 |
| 02-Aug-2022 | 152.00 | 153.00 | 149.00 | 150.00 | 2,747,500 | 0 |
| 01-Aug-2022 | 156.00 | 157.00 | 152.00 | 152.00 | 3,821,600 | 0 |
| 29-Jul-2022 | 159.00 | 162.00 | 154.00 | 156.00 | 12,005,300 | 0 |
| 28-Jul-2022 | 143.00 | 160.00 | 143.00 | 155.00 | 14,756,600 | 0 |
| 27-Jul-2022 | 151.00 | 156.00 | 151.00 | 152.00 | 9,970,300 | 0 |
| 26-Jul-2022 | 153.00 | 156.00 | 148.00 | 152.00 | 1,303,900 | 0 |
| 25-Jul-2022 | 152.00 | 159.00 | 146.00 | 150.00 | 11,555,400 | 0 |
| 22-Jul-2022 | 158.00 | 158.00 | 152.00 | 154.00 | 1,482,100 | 0 |
| 21-Jul-2022 | 159.00 | 164.00 | 152.00 | 153.00 | 4,220,300 | 0 |
| 20-Jul-2022 | 144.00 | 158.00 | 144.00 | 155.00 | 8,364,600 | 0 |
| 19-Jul-2022 | 159.00 | 163.00 | 152.00 | 153.00 | 7,527,000 | 0 |
| 18-Jul-2022 | 157.00 | 161.00 | 157.00 | 159.00 | 2,096,600 | 0 |
| 15-Jul-2022 | 164.00 | 168.00 | 156.00 | 157.00 | 9,743,900 | 0 |
| 14-Jul-2022 | 170.00 | 170.00 | 164.00 | 164.00 | 3,192,600 | 0 |
| 13-Jul-2022 | 171.00 | 171.00 | 166.00 | 168.00 | 7,183,700 | 0 |
| 12-Jul-2022 | 169.00 | 179.00 | 165.00 | 169.00 | 26,131,700 | 0 |
| 11-Jul-2022 | 164.00 | 171.00 | 163.00 | 169.00 | 13,952,100 | 0 |
| 08-Jul-2022 | 184.00 | 184.00 | 173.00 | 173.00 | 2,388,500 | 0 |
| 07-Jul-2022 | 199.00 | 200.00 | 185.00 | 185.00 | 23,292,700 | 0 |
| 06-Jul-2022 | 186.00 | 200.00 | 172.00 | 198.00 | 80,270,600 | 0 |
| 05-Jul-2022 | 136.00 | 180.00 | 136.00 | 180.00 | 50,689,500 | 0 |
| 04-Jul-2022 | 153.00 | 160.00 | 142.00 | 144.00 | 2,248,700 | 0 |
| 01-Jul-2022 | 164.00 | 164.00 | 152.00 | 152.00 | 1,538,300 | 0 |
| 30-Jun-2022 | 158.00 | 162.00 | 155.00 | 155.00 | 1,804,700 | 0 |
| 29-Jun-2022 | 160.00 | 163.00 | 157.00 | 158.00 | 1,984,200 | 0 |
| 28-Jun-2022 | 161.00 | 162.00 | 159.00 | 159.00 | 1,240,800 | 0 |
| 27-Jun-2022 | 162.00 | 163.00 | 158.00 | 161.00 | 1,910,900 | 0 |
| 24-Jun-2022 | 161.00 | 164.00 | 159.00 | 161.00 | 2,238,200 | 0 |
| 23-Jun-2022 | 165.00 | 165.00 | 160.00 | 162.00 | 2,151,800 | 0 |
| 22-Jun-2022 | 160.00 | 177.00 | 158.00 | 160.00 | 27,156,100 | 0 |
| 21-Jun-2022 | 162.00 | 165.00 | 160.00 | 160.00 | 2,149,700 | 0 |
| 20-Jun-2022 | 157.00 | 162.00 | 152.00 | 161.00 | 3,329,500 | 0 |
| 17-Jun-2022 | 160.00 | 165.00 | 154.00 | 157.00 | 2,176,700 | 0 |
| 16-Jun-2022 | 169.00 | 169.00 | 163.00 | 164.00 | 1,411,500 | 0 |
| 15-Jun-2022 | 166.00 | 172.00 | 160.00 | 165.00 | 7,812,300 | 0 |
| 14-Jun-2022 | 154.00 | 172.00 | 154.00 | 172.00 | 8,944,400 | 0 |
| 13-Jun-2022 | 157.00 | 170.00 | 157.00 | 161.00 | 2,227,400 | 0 |
| 10-Jun-2022 | 167.00 | 172.00 | 165.00 | 165.00 | 3,715,400 | 0 |
| 09-Jun-2022 | 160.00 | 177.00 | 160.00 | 168.00 | 14,276,500 | 0 |
| 08-Jun-2022 | 175.00 | 185.00 | 166.00 | 167.00 | 10,190,100 | 0 |