| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 155.00 | 159.00 | 147.00 | 155.00 | 42,116,800 | 0 |
| 25-Oct-2022 | 170.00 | 172.00 | 158.00 | 158.00 | 38,838,200 | 0 |
| 24-Oct-2022 | 164.00 | 171.00 | 162.00 | 169.00 | 48,907,800 | 0 |
| 21-Oct-2022 | 168.00 | 174.00 | 162.00 | 164.00 | 38,397,500 | 0 |
| 20-Oct-2022 | 153.00 | 178.00 | 151.00 | 167.00 | 84,368,900 | 0 |
| 19-Oct-2022 | 158.00 | 160.00 | 150.00 | 153.00 | 11,642,400 | 0 |
| 18-Oct-2022 | 150.00 | 171.00 | 150.00 | 155.00 | 62,444,600 | 0 |
| 17-Oct-2022 | 155.00 | 160.00 | 147.00 | 147.00 | 19,844,800 | 0 |
| 14-Oct-2022 | 168.00 | 174.00 | 157.00 | 157.00 | 12,241,000 | 0 |
| 13-Oct-2022 | 170.00 | 182.00 | 167.00 | 168.00 | 20,865,200 | 0 |
| 12-Oct-2022 | 175.00 | 191.00 | 167.00 | 170.00 | 55,598,500 | 0 |
| 11-Oct-2022 | 174.00 | 184.00 | 165.00 | 175.00 | 16,065,500 | 0 |
| 10-Oct-2022 | 183.00 | 183.00 | 174.00 | 174.00 | 8,982,200 | 0 |
| 07-Oct-2022 | 182.00 | 190.00 | 176.00 | 182.00 | 25,954,700 | 0 |
| 06-Oct-2022 | 189.00 | 198.00 | 181.00 | 182.00 | 61,326,000 | 0 |
| 05-Oct-2022 | 164.00 | 197.00 | 164.00 | 189.00 | 74,342,200 | 0 |
| 04-Oct-2022 | 155.00 | 175.00 | 155.00 | 164.00 | 26,673,700 | 0 |
| 03-Oct-2022 | 171.00 | 173.00 | 161.00 | 161.00 | 14,706,300 | 0 |
| 30-Sep-2022 | 186.00 | 188.00 | 173.00 | 173.00 | 28,208,000 | 0 |
| 29-Sep-2022 | 190.00 | 204.00 | 186.00 | 186.00 | 51,345,000 | 0 |
| 28-Sep-2022 | 198.00 | 199.00 | 187.00 | 190.00 | 26,531,200 | 0 |
| 27-Sep-2022 | 188.00 | 208.00 | 183.00 | 198.00 | 67,365,000 | 0 |
| 26-Sep-2022 | 196.00 | 200.00 | 184.00 | 184.00 | 18,075,500 | 0 |
| 23-Sep-2022 | 197.00 | 212.00 | 196.00 | 196.00 | 26,191,400 | 0 |
| 22-Sep-2022 | 187.00 | 208.00 | 182.00 | 196.00 | 61,488,000 | 0 |
| 21-Sep-2022 | 206.00 | 210.00 | 192.00 | 192.00 | 30,247,100 | 0 |
| 20-Sep-2022 | 214.00 | 218.00 | 204.00 | 206.00 | 21,016,300 | 0 |
| 19-Sep-2022 | 210.00 | 230.00 | 199.00 | 212.00 | 84,357,000 | 0 |
| 16-Sep-2022 | 222.00 | 224.00 | 208.00 | 210.00 | 41,650,900 | 0 |
| 15-Sep-2022 | 192.00 | 234.00 | 191.00 | 222.00 | 280,227,100 | 0 |
| 14-Sep-2022 | 184.00 | 210.00 | 174.00 | 190.00 | 162,432,200 | 0 |
| 13-Sep-2022 | 197.00 | 202.00 | 184.00 | 184.00 | 57,169,800 | 0 |
| 12-Sep-2022 | 212.00 | 222.00 | 185.00 | 197.00 | 205,118,100 | 0 |
| 09-Sep-2022 | 152.00 | 197.00 | 150.00 | 197.00 | 307,216,400 | 0 |
| 08-Sep-2022 | 149.00 | 156.00 | 144.00 | 146.00 | 19,772,100 | 0 |
| 07-Sep-2022 | 143.00 | 160.00 | 143.00 | 147.00 | 37,028,900 | 0 |
| 06-Sep-2022 | 164.00 | 168.00 | 153.00 | 153.00 | 64,237,000 | 0 |
| 05-Sep-2022 | 164.00 | 173.00 | 155.00 | 164.00 | 79,200,900 | 0 |
| 02-Sep-2022 | 150.00 | 185.00 | 147.00 | 164.00 | 244,944,300 | 0 |
| 01-Sep-2022 | 166.00 | 167.00 | 155.00 | 155.00 | 43,644,900 | 0 |
| 31-Aug-2022 | 141.00 | 174.00 | 141.00 | 166.00 | 154,315,400 | 0 |
| 30-Aug-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 2,861,200 | 0 |
| 29-Aug-2022 | 179.00 | 180.00 | 162.00 | 162.00 | 9,842,700 | 0 |
| 26-Aug-2022 | 150.00 | 183.00 | 147.00 | 174.00 | 297,445,200 | 0 |
| 25-Aug-2022 | 107.00 | 140.00 | 105.00 | 140.00 | 212,369,500 | 0 |
| 24-Aug-2022 | 85.00 | 104.00 | 81.00 | 104.00 | 123,490,300 | 0 |
| 23-Aug-2022 | 78.00 | 82.00 | 78.00 | 79.00 | 4,142,700 | 0 |
| 22-Aug-2022 | 76.00 | 80.00 | 76.00 | 78.00 | 3,016,300 | 0 |
| 19-Aug-2022 | 77.00 | 78.00 | 74.00 | 77.00 | 9,156,800 | 0 |
| 18-Aug-2022 | 79.00 | 80.00 | 76.00 | 77.00 | 5,276,800 | 0 |
| 16-Aug-2022 | 78.00 | 80.00 | 78.00 | 78.00 | 2,448,400 | 0 |
| 15-Aug-2022 | 78.00 | 82.00 | 78.00 | 78.00 | 3,561,600 | 0 |
| 12-Aug-2022 | 81.00 | 82.00 | 78.00 | 78.00 | 3,310,900 | 0 |
| 11-Aug-2022 | 79.00 | 81.00 | 78.00 | 80.00 | 3,373,700 | 0 |
| 10-Aug-2022 | 79.00 | 82.00 | 77.00 | 79.00 | 6,773,600 | 0 |
| 09-Aug-2022 | 78.00 | 80.00 | 75.00 | 78.00 | 7,284,700 | 0 |
| 08-Aug-2022 | 82.00 | 83.00 | 78.00 | 78.00 | 9,200,000 | 0 |
| 05-Aug-2022 | 84.00 | 85.00 | 79.00 | 82.00 | 9,086,700 | 0 |
| 04-Aug-2022 | 79.00 | 86.00 | 77.00 | 84.00 | 22,542,200 | 0 |
| 03-Aug-2022 | 77.00 | 83.00 | 74.00 | 79.00 | 32,912,400 | 0 |
| 02-Aug-2022 | 68.00 | 81.00 | 67.00 | 79.00 | 91,823,300 | 0 |
| 01-Aug-2022 | 66.00 | 67.00 | 65.00 | 66.00 | 2,153,700 | 0 |
| 29-Jul-2022 | 65.00 | 69.00 | 65.00 | 66.00 | 5,147,900 | 0 |
| 28-Jul-2022 | 64.00 | 69.00 | 62.00 | 65.00 | 4,328,200 | 0 |
| 27-Jul-2022 | 65.00 | 66.00 | 61.00 | 64.00 | 4,371,500 | 0 |
| 26-Jul-2022 | 69.00 | 70.00 | 65.00 | 65.00 | 3,246,100 | 0 |
| 25-Jul-2022 | 69.00 | 72.00 | 66.00 | 69.00 | 5,446,400 | 0 |
| 22-Jul-2022 | 65.00 | 69.00 | 65.00 | 69.00 | 7,139,800 | 0 |
| 21-Jul-2022 | 63.00 | 67.00 | 62.00 | 65.00 | 5,472,100 | 0 |
| 20-Jul-2022 | 61.00 | 64.00 | 59.00 | 63.00 | 5,327,700 | 0 |
| 19-Jul-2022 | 60.00 | 62.00 | 58.00 | 60.00 | 1,235,600 | 0 |
| 18-Jul-2022 | 65.00 | 66.00 | 59.00 | 60.00 | 16,006,700 | 0 |
| 15-Jul-2022 | 58.00 | 60.00 | 58.00 | 60.00 | 10,990,500 | 0 |
| 14-Jul-2022 | 50.00 | 55.00 | 50.00 | 55.00 | 17,850,400 | 0 |
| 13-Jul-2022 | 50.00 | 50.00 | 50.00 | 50.00 | 87,700 | 0 |
| 12-Jul-2022 | 50.00 | 50.00 | 50.00 | 50.00 | 202,400 | 0 |
| 11-Jul-2022 | 50.00 | 50.00 | 50.00 | 50.00 | 458,000 | 0 |
| 08-Jul-2022 | 50.00 | 50.00 | 50.00 | 50.00 | 12,000 | 0 |
| 07-Jul-2022 | 50.00 | 50.00 | 50.00 | 50.00 | 43,300 | 0 |
| 06-Jul-2022 | 50.00 | 50.00 | 50.00 | 50.00 | 1,197,900 | 0 |
| 05-Jul-2022 | 50.00 | 51.00 | 50.00 | 50.00 | 2,237,300 | 0 |
| 04-Jul-2022 | 50.00 | 50.00 | 50.00 | 50.00 | 445,500 | 0 |
| 01-Jul-2022 | 52.00 | 52.00 | 50.00 | 50.00 | 8,750,100 | 0 |
| 30-Jun-2022 | 52.00 | 52.00 | 51.00 | 52.00 | 844,500 | 0 |
| 29-Jun-2022 | 53.00 | 53.00 | 51.00 | 52.00 | 1,083,700 | 0 |
| 28-Jun-2022 | 53.00 | 53.00 | 52.00 | 52.00 | 1,298,900 | 0 |
| 27-Jun-2022 | 54.00 | 54.00 | 52.00 | 53.00 | 750,000 | 0 |
| 24-Jun-2022 | 53.00 | 53.00 | 52.00 | 53.00 | 810,900 | 0 |
| 23-Jun-2022 | 53.00 | 54.00 | 52.00 | 52.00 | 683,000 | 0 |
| 22-Jun-2022 | 53.00 | 57.00 | 51.00 | 52.00 | 3,275,700 | 0 |
| 21-Jun-2022 | 58.00 | 58.00 | 51.00 | 52.00 | 4,759,100 | 0 |
| 20-Jun-2022 | 54.00 | 54.00 | 52.00 | 53.00 | 3,256,200 | 0 |
| 17-Jun-2022 | 54.00 | 54.00 | 52.00 | 52.00 | 1,897,400 | 0 |
| 16-Jun-2022 | 54.00 | 54.00 | 53.00 | 54.00 | 1,231,900 | 0 |
| 15-Jun-2022 | 56.00 | 56.00 | 54.00 | 54.00 | 2,661,100 | 0 |
| 14-Jun-2022 | 55.00 | 56.00 | 54.00 | 54.00 | 4,616,700 | 0 |
| 13-Jun-2022 | 55.00 | 57.00 | 54.00 | 55.00 | 8,302,500 | 0 |
| 10-Jun-2022 | 56.00 | 58.00 | 55.00 | 55.00 | 6,220,800 | 0 |
| 09-Jun-2022 | 57.00 | 58.00 | 56.00 | 56.00 | 4,344,900 | 0 |
| 08-Jun-2022 | 56.00 | 58.00 | 56.00 | 57.00 | 3,751,900 | 0 |