| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 114.00 | 115.00 | 111.00 | 114.00 | 39,611,100 | 0 |
| 25-Oct-2022 | 115.00 | 119.00 | 113.00 | 114.00 | 137,201,200 | 0 |
| 24-Oct-2022 | 114.00 | 116.00 | 113.00 | 115.00 | 19,945,400 | 0 |
| 21-Oct-2022 | 116.00 | 117.00 | 113.00 | 114.00 | 27,375,900 | 0 |
| 20-Oct-2022 | 119.00 | 120.00 | 115.00 | 115.00 | 29,801,000 | 0 |
| 19-Oct-2022 | 118.00 | 123.00 | 117.00 | 118.00 | 19,099,900 | 0 |
| 18-Oct-2022 | 118.00 | 121.00 | 115.00 | 117.00 | 17,812,400 | 0 |
| 17-Oct-2022 | 118.00 | 119.00 | 111.00 | 117.00 | 24,289,300 | 0 |
| 14-Oct-2022 | 124.00 | 127.00 | 118.00 | 118.00 | 24,272,700 | 0 |
| 13-Oct-2022 | 131.00 | 131.00 | 123.00 | 124.00 | 23,785,600 | 0 |
| 12-Oct-2022 | 132.00 | 134.00 | 129.00 | 130.00 | 16,775,700 | 0 |
| 11-Oct-2022 | 135.00 | 136.00 | 131.00 | 132.00 | 11,439,100 | 0 |
| 10-Oct-2022 | 136.00 | 139.00 | 134.00 | 135.00 | 28,328,300 | 0 |
| 07-Oct-2022 | 145.00 | 146.00 | 141.00 | 141.00 | 45,524,800 | 0 |
| 06-Oct-2022 | 138.00 | 145.00 | 138.00 | 144.00 | 42,381,600 | 0 |
| 05-Oct-2022 | 137.00 | 140.00 | 136.00 | 137.00 | 16,773,300 | 0 |
| 04-Oct-2022 | 133.00 | 139.00 | 132.00 | 136.00 | 22,482,600 | 0 |
| 03-Oct-2022 | 131.00 | 135.00 | 129.00 | 131.00 | 13,559,100 | 0 |
| 30-Sep-2022 | 137.00 | 137.00 | 128.00 | 131.00 | 29,982,500 | 0 |
| 29-Sep-2022 | 140.00 | 142.00 | 137.00 | 137.00 | 12,595,300 | 0 |
| 28-Sep-2022 | 142.00 | 145.00 | 139.00 | 140.00 | 43,851,600 | 0 |
| 27-Sep-2022 | 137.00 | 141.00 | 136.00 | 140.00 | 21,571,300 | 0 |
| 26-Sep-2022 | 139.00 | 140.00 | 135.00 | 137.00 | 12,047,700 | 0 |
| 23-Sep-2022 | 137.00 | 142.00 | 136.00 | 139.00 | 20,361,300 | 0 |
| 22-Sep-2022 | 138.00 | 139.00 | 135.00 | 136.00 | 18,072,200 | 0 |
| 21-Sep-2022 | 140.00 | 141.00 | 136.00 | 138.00 | 13,340,600 | 0 |
| 20-Sep-2022 | 143.00 | 144.00 | 139.00 | 140.00 | 18,843,900 | 0 |
| 19-Sep-2022 | 142.00 | 147.00 | 140.00 | 142.00 | 41,939,900 | 0 |
| 16-Sep-2022 | 152.00 | 152.00 | 142.00 | 142.00 | 52,360,000 | 0 |
| 15-Sep-2022 | 153.00 | 154.00 | 150.00 | 151.00 | 29,410,100 | 0 |
| 14-Sep-2022 | 155.00 | 158.00 | 152.00 | 153.00 | 32,815,800 | 0 |
| 13-Sep-2022 | 155.00 | 157.00 | 153.00 | 155.00 | 17,769,000 | 0 |
| 12-Sep-2022 | 153.00 | 157.00 | 153.00 | 154.00 | 29,464,900 | 0 |
| 09-Sep-2022 | 156.00 | 156.00 | 152.00 | 153.00 | 16,514,100 | 0 |
| 08-Sep-2022 | 153.00 | 159.00 | 151.00 | 154.00 | 86,329,300 | 0 |
| 07-Sep-2022 | 149.00 | 152.00 | 148.00 | 152.00 | 23,515,700 | 0 |
| 06-Sep-2022 | 151.00 | 152.00 | 148.00 | 148.00 | 34,215,600 | 0 |
| 05-Sep-2022 | 151.00 | 155.00 | 150.00 | 151.00 | 39,044,000 | 0 |
| 02-Sep-2022 | 152.00 | 153.00 | 151.00 | 151.00 | 6,197,000 | 0 |
| 01-Sep-2022 | 152.00 | 154.00 | 151.00 | 152.00 | 7,294,300 | 0 |
| 31-Aug-2022 | 154.00 | 154.00 | 151.00 | 152.00 | 8,005,400 | 0 |
| 30-Aug-2022 | 149.00 | 155.00 | 147.00 | 154.00 | 34,860,400 | 0 |
| 29-Aug-2022 | 149.00 | 151.00 | 146.00 | 150.00 | 15,736,600 | 0 |
| 26-Aug-2022 | 151.00 | 153.00 | 149.00 | 150.00 | 27,505,100 | 0 |
| 25-Aug-2022 | 151.00 | 158.00 | 149.00 | 151.00 | 51,562,500 | 0 |
| 24-Aug-2022 | 153.00 | 155.00 | 149.00 | 151.00 | 25,149,900 | 0 |
| 23-Aug-2022 | 153.00 | 156.00 | 150.00 | 153.00 | 18,913,400 | 0 |
| 22-Aug-2022 | 160.00 | 161.00 | 149.00 | 153.00 | 54,116,200 | 0 |
| 19-Aug-2022 | 161.00 | 163.00 | 160.00 | 160.00 | 12,398,200 | 0 |
| 18-Aug-2022 | 160.00 | 162.00 | 160.00 | 161.00 | 13,072,300 | 0 |
| 16-Aug-2022 | 164.00 | 165.00 | 159.00 | 160.00 | 27,427,800 | 0 |
| 15-Aug-2022 | 164.00 | 168.00 | 163.00 | 163.00 | 34,860,200 | 0 |
| 12-Aug-2022 | 162.00 | 165.00 | 160.00 | 163.00 | 16,296,400 | 0 |
| 11-Aug-2022 | 162.00 | 165.00 | 161.00 | 161.00 | 32,454,900 | 0 |
| 10-Aug-2022 | 167.00 | 169.00 | 160.00 | 161.00 | 44,774,400 | 0 |
| 09-Aug-2022 | 166.00 | 169.00 | 165.00 | 167.00 | 21,244,100 | 0 |
| 08-Aug-2022 | 174.00 | 175.00 | 165.00 | 166.00 | 34,451,600 | 0 |
| 05-Aug-2022 | 180.00 | 183.00 | 171.00 | 172.00 | 112,587,100 | 0 |
| 04-Aug-2022 | 169.00 | 179.00 | 169.00 | 175.00 | 86,775,300 | 0 |
| 03-Aug-2022 | 166.00 | 171.00 | 166.00 | 167.00 | 22,985,400 | 0 |
| 02-Aug-2022 | 171.00 | 171.00 | 163.00 | 166.00 | 45,413,700 | 0 |
| 01-Aug-2022 | 173.00 | 175.00 | 170.00 | 170.00 | 20,146,200 | 0 |
| 29-Jul-2022 | 170.00 | 177.00 | 170.00 | 172.00 | 62,026,500 | 0 |
| 28-Jul-2022 | 166.00 | 172.00 | 166.00 | 170.00 | 48,639,500 | 0 |
| 27-Jul-2022 | 169.00 | 170.00 | 161.00 | 166.00 | 40,248,100 | 0 |
| 26-Jul-2022 | 168.00 | 174.00 | 165.00 | 168.00 | 70,926,200 | 0 |
| 25-Jul-2022 | 167.00 | 170.00 | 164.00 | 167.00 | 37,686,700 | 0 |
| 22-Jul-2022 | 162.00 | 169.00 | 159.00 | 166.00 | 45,507,700 | 0 |
| 21-Jul-2022 | 164.00 | 172.00 | 159.00 | 161.00 | 113,612,500 | 0 |
| 20-Jul-2022 | 155.00 | 166.00 | 155.00 | 163.00 | 108,846,000 | 0 |
| 19-Jul-2022 | 155.00 | 158.00 | 154.00 | 155.00 | 21,517,100 | 0 |
| 18-Jul-2022 | 150.00 | 156.00 | 150.00 | 154.00 | 30,809,700 | 0 |
| 15-Jul-2022 | 145.00 | 152.00 | 145.00 | 149.00 | 24,098,200 | 0 |
| 14-Jul-2022 | 153.00 | 153.00 | 144.00 | 145.00 | 23,249,200 | 0 |
| 13-Jul-2022 | 155.00 | 159.00 | 151.00 | 153.00 | 26,894,700 | 0 |
| 12-Jul-2022 | 149.00 | 157.00 | 149.00 | 155.00 | 37,743,500 | 0 |
| 11-Jul-2022 | 145.00 | 150.00 | 143.00 | 149.00 | 25,566,900 | 0 |
| 08-Jul-2022 | 139.00 | 145.00 | 139.00 | 144.00 | 19,649,300 | 0 |
| 07-Jul-2022 | 139.00 | 144.00 | 138.00 | 139.00 | 14,774,700 | 0 |
| 06-Jul-2022 | 140.00 | 141.00 | 135.00 | 139.00 | 13,213,500 | 0 |
| 05-Jul-2022 | 134.00 | 147.00 | 134.00 | 140.00 | 22,369,800 | 0 |
| 04-Jul-2022 | 146.00 | 147.00 | 136.00 | 137.00 | 41,021,900 | 0 |
| 01-Jul-2022 | 156.00 | 158.00 | 146.00 | 146.00 | 42,058,800 | 0 |
| 30-Jun-2022 | 157.00 | 161.00 | 155.00 | 156.00 | 46,726,100 | 0 |
| 29-Jun-2022 | 157.00 | 158.00 | 154.00 | 156.00 | 15,554,000 | 0 |
| 28-Jun-2022 | 157.00 | 159.00 | 156.00 | 157.00 | 18,439,800 | 0 |
| 27-Jun-2022 | 158.00 | 159.00 | 155.00 | 155.00 | 20,686,600 | 0 |
| 24-Jun-2022 | 155.00 | 163.00 | 155.00 | 156.00 | 45,447,100 | 0 |
| 23-Jun-2022 | 159.00 | 161.00 | 154.00 | 155.00 | 17,910,700 | 0 |
| 22-Jun-2022 | 163.00 | 163.00 | 157.00 | 159.00 | 16,710,700 | 0 |
| 21-Jun-2022 | 154.00 | 166.00 | 153.00 | 161.00 | 83,725,700 | 0 |
| 20-Jun-2022 | 153.00 | 156.00 | 150.00 | 154.00 | 17,251,300 | 0 |
| 17-Jun-2022 | 157.00 | 157.00 | 151.00 | 153.00 | 14,646,300 | 0 |
| 16-Jun-2022 | 154.00 | 160.00 | 153.00 | 155.00 | 24,241,800 | 0 |
| 15-Jun-2022 | 166.00 | 166.00 | 152.00 | 153.00 | 53,992,500 | 0 |
| 14-Jun-2022 | 167.00 | 167.00 | 162.00 | 163.00 | 16,926,400 | 0 |
| 13-Jun-2022 | 173.00 | 175.00 | 164.00 | 167.00 | 24,848,700 | 0 |
| 10-Jun-2022 | 181.00 | 182.00 | 174.00 | 174.00 | 13,286,000 | 0 |
| 09-Jun-2022 | 178.00 | 181.00 | 177.00 | 178.00 | 22,634,900 | 0 |
| 08-Jun-2022 | 176.00 | 181.00 | 175.00 | 177.00 | 24,526,900 | 0 |