| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 115.00 | 121.00 | 114.00 | 118.00 | 8,298,400 | 0 |
| 25-Oct-2022 | 115.00 | 115.00 | 113.00 | 115.00 | 806,100 | 0 |
| 24-Oct-2022 | 112.00 | 116.00 | 110.00 | 115.00 | 1,649,600 | 0 |
| 21-Oct-2022 | 114.00 | 114.00 | 112.00 | 113.00 | 975,900 | 0 |
| 20-Oct-2022 | 113.00 | 115.00 | 112.00 | 114.00 | 1,237,200 | 0 |
| 19-Oct-2022 | 113.00 | 117.00 | 109.00 | 113.00 | 9,261,100 | 0 |
| 18-Oct-2022 | 112.00 | 114.00 | 112.00 | 112.00 | 1,423,300 | 0 |
| 17-Oct-2022 | 117.00 | 117.00 | 110.00 | 111.00 | 6,669,600 | 0 |
| 14-Oct-2022 | 117.00 | 118.00 | 116.00 | 117.00 | 2,631,000 | 0 |
| 13-Oct-2022 | 122.00 | 122.00 | 117.00 | 117.00 | 1,357,100 | 0 |
| 12-Oct-2022 | 119.00 | 120.00 | 117.00 | 117.00 | 1,277,900 | 0 |
| 11-Oct-2022 | 119.00 | 120.00 | 118.00 | 119.00 | 535,400 | 0 |
| 10-Oct-2022 | 120.00 | 122.00 | 119.00 | 119.00 | 1,055,900 | 0 |
| 07-Oct-2022 | 119.00 | 121.00 | 119.00 | 120.00 | 2,928,800 | 0 |
| 06-Oct-2022 | 122.00 | 122.00 | 119.00 | 119.00 | 1,005,100 | 0 |
| 05-Oct-2022 | 120.00 | 122.00 | 120.00 | 121.00 | 1,584,800 | 0 |
| 04-Oct-2022 | 119.00 | 121.00 | 118.00 | 119.00 | 2,082,400 | 0 |
| 03-Oct-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 1,021,900 | 0 |
| 30-Sep-2022 | 118.00 | 118.00 | 116.00 | 117.00 | 3,520,700 | 0 |
| 29-Sep-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 1,468,100 | 0 |
| 28-Sep-2022 | 119.00 | 119.00 | 117.00 | 117.00 | 3,271,100 | 0 |
| 27-Sep-2022 | 119.00 | 120.00 | 117.00 | 119.00 | 2,689,400 | 0 |
| 26-Sep-2022 | 121.00 | 122.00 | 118.00 | 119.00 | 1,605,300 | 0 |
| 23-Sep-2022 | 123.00 | 123.00 | 121.00 | 121.00 | 2,525,500 | 0 |
| 22-Sep-2022 | 119.00 | 125.00 | 117.00 | 122.00 | 8,435,800 | 0 |
| 21-Sep-2022 | 121.00 | 121.00 | 118.00 | 119.00 | 4,095,600 | 0 |
| 20-Sep-2022 | 123.00 | 124.00 | 119.00 | 120.00 | 7,972,200 | 0 |
| 19-Sep-2022 | 125.00 | 126.00 | 122.00 | 122.00 | 1,743,100 | 0 |
| 16-Sep-2022 | 124.00 | 125.00 | 122.00 | 125.00 | 3,441,200 | 0 |
| 15-Sep-2022 | 126.00 | 127.00 | 124.00 | 124.00 | 4,779,900 | 0 |
| 14-Sep-2022 | 129.00 | 132.00 | 126.00 | 126.00 | 6,967,300 | 0 |
| 13-Sep-2022 | 126.00 | 135.00 | 126.00 | 130.00 | 43,928,400 | 0 |
| 12-Sep-2022 | 124.00 | 130.00 | 123.00 | 126.00 | 18,287,300 | 0 |
| 09-Sep-2022 | 122.00 | 125.00 | 121.00 | 124.00 | 3,708,000 | 0 |
| 08-Sep-2022 | 122.00 | 123.00 | 120.00 | 122.00 | 7,220,800 | 0 |
| 07-Sep-2022 | 122.00 | 122.00 | 120.00 | 121.00 | 3,207,100 | 0 |
| 06-Sep-2022 | 122.00 | 123.00 | 121.00 | 122.00 | 2,569,000 | 0 |
| 05-Sep-2022 | 120.00 | 123.00 | 120.00 | 122.00 | 3,994,600 | 0 |
| 02-Sep-2022 | 121.00 | 122.00 | 120.00 | 121.00 | 2,846,200 | 0 |
| 01-Sep-2022 | 123.00 | 123.00 | 119.00 | 121.00 | 5,824,700 | 0 |
| 31-Aug-2022 | 123.00 | 123.00 | 121.00 | 123.00 | 707,800 | 0 |
| 30-Aug-2022 | 125.00 | 125.00 | 122.00 | 123.00 | 922,100 | 0 |
| 29-Aug-2022 | 121.00 | 123.00 | 120.00 | 123.00 | 4,207,200 | 0 |
| 26-Aug-2022 | 123.00 | 124.00 | 121.00 | 121.00 | 1,744,600 | 0 |
| 25-Aug-2022 | 124.00 | 124.00 | 120.00 | 123.00 | 2,655,500 | 0 |
| 24-Aug-2022 | 122.00 | 124.00 | 122.00 | 122.00 | 636,800 | 0 |
| 23-Aug-2022 | 122.00 | 123.00 | 120.00 | 122.00 | 2,691,600 | 0 |
| 22-Aug-2022 | 124.00 | 124.00 | 121.00 | 122.00 | 1,515,800 | 0 |
| 19-Aug-2022 | 123.00 | 126.00 | 123.00 | 123.00 | 1,357,600 | 0 |
| 18-Aug-2022 | 123.00 | 124.00 | 123.00 | 123.00 | 1,200,500 | 0 |
| 16-Aug-2022 | 125.00 | 126.00 | 123.00 | 123.00 | 2,079,800 | 0 |
| 15-Aug-2022 | 128.00 | 128.00 | 124.00 | 124.00 | 3,204,800 | 0 |
| 12-Aug-2022 | 128.00 | 129.00 | 124.00 | 128.00 | 4,967,300 | 0 |
| 11-Aug-2022 | 126.00 | 132.00 | 126.00 | 128.00 | 10,340,600 | 0 |
| 10-Aug-2022 | 130.00 | 130.00 | 125.00 | 126.00 | 3,484,000 | 0 |
| 09-Aug-2022 | 126.00 | 130.00 | 124.00 | 129.00 | 9,717,000 | 0 |
| 08-Aug-2022 | 124.00 | 128.00 | 124.00 | 126.00 | 4,650,700 | 0 |
| 05-Aug-2022 | 125.00 | 128.00 | 125.00 | 125.00 | 3,510,600 | 0 |
| 04-Aug-2022 | 121.00 | 128.00 | 121.00 | 125.00 | 5,506,200 | 0 |
| 03-Aug-2022 | 122.00 | 124.00 | 121.00 | 122.00 | 2,599,300 | 0 |
| 02-Aug-2022 | 130.00 | 132.00 | 121.00 | 122.00 | 13,912,300 | 0 |
| 01-Aug-2022 | 131.00 | 134.00 | 127.00 | 130.00 | 6,002,700 | 0 |
| 29-Jul-2022 | 124.00 | 133.00 | 124.00 | 129.00 | 21,513,000 | 0 |
| 28-Jul-2022 | 121.00 | 124.00 | 120.00 | 124.00 | 5,421,400 | 0 |
| 27-Jul-2022 | 120.00 | 121.00 | 120.00 | 120.00 | 1,273,900 | 0 |
| 26-Jul-2022 | 121.00 | 121.00 | 120.00 | 120.00 | 1,232,300 | 0 |
| 25-Jul-2022 | 122.00 | 123.00 | 119.00 | 121.00 | 3,655,700 | 0 |
| 22-Jul-2022 | 121.00 | 124.00 | 120.00 | 122.00 | 4,675,900 | 0 |
| 21-Jul-2022 | 119.00 | 122.00 | 119.00 | 121.00 | 4,343,100 | 0 |
| 20-Jul-2022 | 119.00 | 121.00 | 119.00 | 119.00 | 2,309,900 | 0 |
| 19-Jul-2022 | 119.00 | 121.00 | 118.00 | 119.00 | 1,686,700 | 0 |
| 18-Jul-2022 | 119.00 | 119.00 | 117.00 | 118.00 | 557,600 | 0 |
| 15-Jul-2022 | 119.00 | 120.00 | 119.00 | 119.00 | 644,000 | 0 |
| 14-Jul-2022 | 119.00 | 120.00 | 118.00 | 119.00 | 449,300 | 0 |
| 13-Jul-2022 | 119.00 | 120.00 | 118.00 | 118.00 | 682,800 | 0 |
| 12-Jul-2022 | 119.00 | 121.00 | 119.00 | 119.00 | 1,213,200 | 0 |
| 11-Jul-2022 | 118.00 | 120.00 | 118.00 | 119.00 | 744,200 | 0 |
| 08-Jul-2022 | 119.00 | 122.00 | 117.00 | 118.00 | 3,082,200 | 0 |
| 07-Jul-2022 | 118.00 | 120.00 | 117.00 | 119.00 | 1,172,700 | 0 |
| 06-Jul-2022 | 116.00 | 119.00 | 116.00 | 118.00 | 1,594,300 | 0 |
| 05-Jul-2022 | 117.00 | 119.00 | 115.00 | 116.00 | 3,902,200 | 0 |
| 04-Jul-2022 | 116.00 | 118.00 | 115.00 | 116.00 | 4,372,000 | 0 |
| 01-Jul-2022 | 119.00 | 119.00 | 116.00 | 116.00 | 3,846,900 | 0 |
| 30-Jun-2022 | 120.00 | 121.00 | 119.00 | 119.00 | 2,088,900 | 0 |
| 29-Jun-2022 | 121.00 | 121.00 | 119.00 | 120.00 | 1,101,800 | 0 |
| 28-Jun-2022 | 120.00 | 121.00 | 119.00 | 121.00 | 2,562,100 | 0 |
| 27-Jun-2022 | 123.00 | 123.00 | 120.00 | 120.00 | 4,211,600 | 0 |
| 24-Jun-2022 | 120.00 | 124.00 | 119.00 | 120.00 | 2,814,400 | 0 |
| 23-Jun-2022 | 121.00 | 121.00 | 119.00 | 120.00 | 2,066,700 | 0 |
| 22-Jun-2022 | 123.00 | 124.00 | 119.00 | 120.00 | 5,527,400 | 0 |
| 21-Jun-2022 | 120.00 | 128.00 | 120.00 | 122.00 | 14,757,300 | 0 |
| 20-Jun-2022 | 119.00 | 121.00 | 119.00 | 120.00 | 2,237,500 | 0 |
| 17-Jun-2022 | 119.00 | 122.00 | 119.00 | 119.00 | 4,942,800 | 0 |
| 16-Jun-2022 | 119.00 | 121.00 | 119.00 | 119.00 | 2,041,300 | 0 |
| 15-Jun-2022 | 121.00 | 121.00 | 119.00 | 119.00 | 3,974,900 | 0 |
| 14-Jun-2022 | 120.00 | 124.00 | 119.00 | 121.00 | 5,311,200 | 0 |
| 13-Jun-2022 | 124.00 | 125.00 | 119.00 | 120.00 | 4,918,500 | 0 |
| 10-Jun-2022 | 125.00 | 125.00 | 123.00 | 123.00 | 3,319,000 | 0 |
| 09-Jun-2022 | 125.00 | 125.00 | 124.00 | 124.00 | 942,300 | 0 |
| 08-Jun-2022 | 125.00 | 126.00 | 122.00 | 124.00 | 4,105,000 | 0 |