| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 188.00 | 192.00 | 187.00 | 187.00 | 8,295,400 | 0 |
| 25-Oct-2022 | 187.00 | 193.00 | 183.00 | 188.00 | 14,209,100 | 0 |
| 24-Oct-2022 | 196.00 | 198.00 | 185.00 | 186.00 | 17,169,300 | 0 |
| 21-Oct-2022 | 202.00 | 206.00 | 195.00 | 196.00 | 15,446,300 | 0 |
| 20-Oct-2022 | 190.00 | 214.00 | 190.00 | 202.00 | 60,167,400 | 0 |
| 19-Oct-2022 | 190.00 | 193.00 | 186.00 | 190.00 | 8,664,000 | 0 |
| 18-Oct-2022 | 195.00 | 197.00 | 182.00 | 188.00 | 16,602,900 | 0 |
| 17-Oct-2022 | 185.00 | 198.00 | 182.00 | 194.00 | 26,715,600 | 0 |
| 14-Oct-2022 | 178.00 | 199.00 | 178.00 | 185.00 | 30,806,900 | 0 |
| 13-Oct-2022 | 187.00 | 193.00 | 176.00 | 177.00 | 13,185,400 | 0 |
| 12-Oct-2022 | 192.00 | 204.00 | 187.00 | 187.00 | 18,063,200 | 0 |
| 11-Oct-2022 | 210.00 | 214.00 | 196.00 | 196.00 | 18,805,000 | 0 |
| 10-Oct-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 5,517,200 | 0 |
| 07-Oct-2022 | 222.00 | 224.00 | 206.00 | 218.00 | 24,395,900 | 0 |
| 06-Oct-2022 | 222.00 | 226.00 | 220.00 | 220.00 | 6,259,600 | 0 |
| 05-Oct-2022 | 222.00 | 230.00 | 222.00 | 222.00 | 12,737,000 | 0 |
| 04-Oct-2022 | 224.00 | 232.00 | 222.00 | 222.00 | 16,107,000 | 0 |
| 03-Oct-2022 | 214.00 | 224.00 | 210.00 | 222.00 | 9,816,300 | 0 |
| 30-Sep-2022 | 222.00 | 224.00 | 208.00 | 214.00 | 20,673,400 | 0 |
| 29-Sep-2022 | 236.00 | 236.00 | 220.00 | 222.00 | 19,683,800 | 0 |
| 28-Sep-2022 | 228.00 | 236.00 | 222.00 | 232.00 | 28,272,100 | 0 |
| 27-Sep-2022 | 226.00 | 232.00 | 216.00 | 226.00 | 19,468,100 | 0 |
| 26-Sep-2022 | 232.00 | 250.00 | 220.00 | 224.00 | 105,194,100 | 0 |
| 23-Sep-2022 | 212.00 | 234.00 | 212.00 | 232.00 | 68,315,100 | 0 |
| 22-Sep-2022 | 212.00 | 218.00 | 210.00 | 212.00 | 20,588,100 | 0 |
| 21-Sep-2022 | 200.00 | 218.00 | 193.00 | 212.00 | 49,620,000 | 0 |
| 20-Sep-2022 | 210.00 | 212.00 | 200.00 | 200.00 | 22,330,600 | 0 |
| 19-Sep-2022 | 202.00 | 214.00 | 202.00 | 210.00 | 24,493,600 | 0 |
| 16-Sep-2022 | 210.00 | 210.00 | 200.00 | 204.00 | 25,779,000 | 0 |
| 15-Sep-2022 | 222.00 | 224.00 | 210.00 | 212.00 | 31,878,200 | 0 |
| 14-Sep-2022 | 222.00 | 226.00 | 220.00 | 222.00 | 7,627,600 | 0 |
| 13-Sep-2022 | 226.00 | 228.00 | 220.00 | 226.00 | 11,562,300 | 0 |
| 12-Sep-2022 | 230.00 | 236.00 | 224.00 | 224.00 | 11,069,200 | 0 |
| 09-Sep-2022 | 238.00 | 244.00 | 228.00 | 230.00 | 19,574,100 | 0 |
| 08-Sep-2022 | 230.00 | 250.00 | 230.00 | 238.00 | 59,911,700 | 0 |
| 07-Sep-2022 | 232.00 | 246.00 | 228.00 | 230.00 | 40,607,200 | 0 |
| 06-Sep-2022 | 224.00 | 234.00 | 224.00 | 230.00 | 20,426,600 | 0 |
| 05-Sep-2022 | 238.00 | 238.00 | 226.00 | 226.00 | 35,271,300 | 0 |
| 02-Sep-2022 | 244.00 | 248.00 | 236.00 | 238.00 | 13,569,500 | 0 |
| 01-Sep-2022 | 248.00 | 252.00 | 242.00 | 242.00 | 15,435,800 | 0 |
| 31-Aug-2022 | 254.00 | 254.00 | 242.00 | 248.00 | 21,216,900 | 0 |
| 30-Aug-2022 | 250.00 | 262.00 | 250.00 | 254.00 | 24,652,900 | 0 |
| 29-Aug-2022 | 256.00 | 258.00 | 246.00 | 250.00 | 39,368,100 | 0 |
| 26-Aug-2022 | 262.00 | 266.00 | 250.00 | 260.00 | 43,319,900 | 0 |
| 25-Aug-2022 | 272.00 | 274.00 | 254.00 | 260.00 | 53,668,700 | 0 |
| 24-Aug-2022 | 268.00 | 278.00 | 268.00 | 270.00 | 22,523,500 | 0 |
| 23-Aug-2022 | 252.00 | 278.00 | 252.00 | 268.00 | 42,208,300 | 0 |
| 22-Aug-2022 | 292.00 | 292.00 | 270.00 | 270.00 | 103,854,500 | 0 |
| 19-Aug-2022 | 282.00 | 298.00 | 274.00 | 290.00 | 175,609,600 | 0 |
| 18-Aug-2022 | 278.00 | 288.00 | 276.00 | 280.00 | 29,240,900 | 0 |
| 16-Aug-2022 | 290.00 | 292.00 | 276.00 | 278.00 | 76,746,800 | 0 |
| 15-Aug-2022 | 280.00 | 300.00 | 278.00 | 288.00 | 176,459,800 | 0 |
| 12-Aug-2022 | 280.00 | 286.00 | 274.00 | 276.00 | 44,613,200 | 0 |
| 11-Aug-2022 | 282.00 | 294.00 | 272.00 | 278.00 | 75,147,000 | 0 |
| 10-Aug-2022 | 278.00 | 284.00 | 272.00 | 278.00 | 40,488,300 | 0 |
| 09-Aug-2022 | 274.00 | 284.00 | 266.00 | 278.00 | 73,016,000 | 0 |
| 08-Aug-2022 | 278.00 | 302.00 | 270.00 | 274.00 | 199,121,200 | 0 |
| 05-Aug-2022 | 262.00 | 292.00 | 252.00 | 278.00 | 319,447,500 | 0 |
| 04-Aug-2022 | 250.00 | 270.00 | 246.00 | 258.00 | 201,857,000 | 0 |
| 03-Aug-2022 | 242.00 | 250.00 | 238.00 | 248.00 | 22,172,300 | 0 |
| 02-Aug-2022 | 250.00 | 252.00 | 240.00 | 240.00 | 26,979,300 | 0 |
| 01-Aug-2022 | 240.00 | 252.00 | 240.00 | 248.00 | 27,922,900 | 0 |
| 29-Jul-2022 | 250.00 | 252.00 | 240.00 | 240.00 | 24,950,700 | 0 |
| 28-Jul-2022 | 242.00 | 256.00 | 242.00 | 246.00 | 72,585,700 | 0 |
| 27-Jul-2022 | 242.00 | 248.00 | 234.00 | 240.00 | 42,156,100 | 0 |
| 26-Jul-2022 | 244.00 | 254.00 | 236.00 | 242.00 | 71,108,700 | 0 |
| 25-Jul-2022 | 260.00 | 264.00 | 240.00 | 244.00 | 98,828,900 | 0 |
| 22-Jul-2022 | 260.00 | 266.00 | 248.00 | 256.00 | 86,762,700 | 0 |
| 21-Jul-2022 | 256.00 | 270.00 | 248.00 | 256.00 | 139,450,500 | 0 |
| 20-Jul-2022 | 232.00 | 256.00 | 232.00 | 256.00 | 194,827,200 | 0 |
| 19-Jul-2022 | 234.00 | 234.00 | 222.00 | 232.00 | 31,226,200 | 0 |
| 18-Jul-2022 | 236.00 | 246.00 | 220.00 | 230.00 | 82,899,600 | 0 |
| 15-Jul-2022 | 214.00 | 240.00 | 212.00 | 234.00 | 153,135,600 | 0 |
| 14-Jul-2022 | 216.00 | 218.00 | 208.00 | 212.00 | 15,893,400 | 0 |
| 13-Jul-2022 | 214.00 | 224.00 | 210.00 | 216.00 | 56,273,800 | 0 |
| 12-Jul-2022 | 197.00 | 214.00 | 196.00 | 210.00 | 47,582,300 | 0 |
| 11-Jul-2022 | 196.00 | 210.00 | 191.00 | 196.00 | 39,077,800 | 0 |
| 08-Jul-2022 | 218.00 | 220.00 | 202.00 | 202.00 | 54,368,400 | 0 |
| 07-Jul-2022 | 222.00 | 224.00 | 214.00 | 216.00 | 37,357,600 | 0 |
| 06-Jul-2022 | 212.00 | 228.00 | 206.00 | 220.00 | 163,826,000 | 0 |
| 05-Jul-2022 | 208.00 | 222.00 | 204.00 | 210.00 | 47,537,600 | 0 |
| 04-Jul-2022 | 222.00 | 236.00 | 208.00 | 208.00 | 70,157,900 | 0 |
| 01-Jul-2022 | 232.00 | 256.00 | 220.00 | 222.00 | 105,814,200 | 0 |
| 30-Jun-2022 | 250.00 | 256.00 | 232.00 | 232.00 | 93,280,900 | 0 |
| 29-Jun-2022 | 226.00 | 264.00 | 222.00 | 248.00 | 313,195,500 | 0 |
| 28-Jun-2022 | 190.00 | 234.00 | 190.00 | 226.00 | 219,545,000 | 0 |
| 27-Jun-2022 | 189.00 | 195.00 | 184.00 | 190.00 | 39,624,200 | 0 |
| 24-Jun-2022 | 172.00 | 202.00 | 170.00 | 188.00 | 117,936,800 | 0 |
| 23-Jun-2022 | 166.00 | 172.00 | 166.00 | 170.00 | 8,899,900 | 0 |
| 22-Jun-2022 | 170.00 | 170.00 | 164.00 | 166.00 | 2,136,300 | 0 |
| 21-Jun-2022 | 158.00 | 171.00 | 158.00 | 166.00 | 4,772,800 | 0 |
| 20-Jun-2022 | 165.00 | 170.00 | 161.00 | 161.00 | 7,359,600 | 0 |
| 17-Jun-2022 | 171.00 | 172.00 | 160.00 | 165.00 | 7,894,100 | 0 |
| 16-Jun-2022 | 171.00 | 178.00 | 166.00 | 172.00 | 11,338,100 | 0 |
| 15-Jun-2022 | 186.00 | 186.00 | 169.00 | 169.00 | 15,236,000 | 0 |
| 14-Jun-2022 | 194.00 | 194.00 | 181.00 | 181.00 | 23,388,100 | 0 |
| 13-Jun-2022 | 204.00 | 204.00 | 194.00 | 194.00 | 8,507,200 | 0 |
| 10-Jun-2022 | 212.00 | 222.00 | 204.00 | 208.00 | 34,646,000 | 0 |
| 09-Jun-2022 | 202.00 | 214.00 | 202.00 | 212.00 | 22,981,400 | 0 |
| 08-Jun-2022 | 212.00 | 224.00 | 198.00 | 202.00 | 61,701,300 | 0 |