| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 195.00 | 197.00 | 193.00 | 196.00 | 13,126,900 | 0 |
| 25-Oct-2022 | 194.00 | 196.00 | 194.00 | 194.00 | 3,673,200 | 0 |
| 24-Oct-2022 | 196.00 | 196.00 | 193.00 | 194.00 | 4,049,500 | 0 |
| 21-Oct-2022 | 195.00 | 197.00 | 193.00 | 194.00 | 5,199,800 | 0 |
| 20-Oct-2022 | 190.00 | 199.00 | 189.00 | 195.00 | 31,375,600 | 0 |
| 19-Oct-2022 | 191.00 | 191.00 | 189.00 | 190.00 | 1,943,200 | 0 |
| 18-Oct-2022 | 190.00 | 191.00 | 188.00 | 191.00 | 1,527,800 | 0 |
| 17-Oct-2022 | 189.00 | 193.00 | 186.00 | 189.00 | 5,846,500 | 0 |
| 14-Oct-2022 | 190.00 | 192.00 | 188.00 | 189.00 | 4,164,800 | 0 |
| 13-Oct-2022 | 189.00 | 197.00 | 187.00 | 190.00 | 16,496,200 | 0 |
| 12-Oct-2022 | 189.00 | 192.00 | 186.00 | 189.00 | 4,520,100 | 0 |
| 11-Oct-2022 | 189.00 | 192.00 | 188.00 | 189.00 | 3,202,200 | 0 |
| 10-Oct-2022 | 195.00 | 195.00 | 182.00 | 189.00 | 17,519,900 | 0 |
| 07-Oct-2022 | 196.00 | 197.00 | 194.00 | 195.00 | 2,816,600 | 0 |
| 06-Oct-2022 | 195.00 | 198.00 | 195.00 | 196.00 | 2,059,700 | 0 |
| 05-Oct-2022 | 198.00 | 202.00 | 194.00 | 195.00 | 5,937,100 | 0 |
| 04-Oct-2022 | 191.00 | 197.00 | 191.00 | 197.00 | 7,423,700 | 0 |
| 03-Oct-2022 | 186.00 | 191.00 | 185.00 | 191.00 | 4,893,300 | 0 |
| 30-Sep-2022 | 193.00 | 193.00 | 183.00 | 186.00 | 19,303,500 | 0 |
| 29-Sep-2022 | 199.00 | 204.00 | 193.00 | 193.00 | 20,932,200 | 0 |
| 28-Sep-2022 | 206.00 | 212.00 | 198.00 | 198.00 | 25,867,200 | 0 |
| 27-Sep-2022 | 208.00 | 212.00 | 202.00 | 206.00 | 14,322,700 | 0 |
| 26-Sep-2022 | 214.00 | 214.00 | 204.00 | 208.00 | 25,634,900 | 0 |
| 23-Sep-2022 | 197.00 | 220.00 | 197.00 | 214.00 | 131,179,200 | 0 |
| 22-Sep-2022 | 195.00 | 198.00 | 194.00 | 197.00 | 4,289,100 | 0 |
| 21-Sep-2022 | 197.00 | 198.00 | 194.00 | 195.00 | 6,854,400 | 0 |
| 20-Sep-2022 | 200.00 | 204.00 | 194.00 | 196.00 | 19,155,100 | 0 |
| 19-Sep-2022 | 195.00 | 204.00 | 193.00 | 198.00 | 18,283,200 | 0 |
| 16-Sep-2022 | 200.00 | 202.00 | 195.00 | 195.00 | 5,772,200 | 0 |
| 15-Sep-2022 | 197.00 | 200.00 | 195.00 | 199.00 | 4,833,900 | 0 |
| 14-Sep-2022 | 199.00 | 200.00 | 195.00 | 197.00 | 6,734,500 | 0 |
| 13-Sep-2022 | 199.00 | 204.00 | 198.00 | 199.00 | 6,353,600 | 0 |
| 12-Sep-2022 | 198.00 | 204.00 | 196.00 | 198.00 | 14,447,700 | 0 |
| 09-Sep-2022 | 199.00 | 202.00 | 196.00 | 197.00 | 6,993,500 | 0 |
| 08-Sep-2022 | 195.00 | 206.00 | 194.00 | 198.00 | 22,444,100 | 0 |
| 07-Sep-2022 | 195.00 | 199.00 | 194.00 | 195.00 | 8,038,700 | 0 |
| 06-Sep-2022 | 195.00 | 197.00 | 193.00 | 195.00 | 5,758,100 | 0 |
| 05-Sep-2022 | 196.00 | 198.00 | 192.00 | 195.00 | 5,904,800 | 0 |
| 02-Sep-2022 | 194.00 | 199.00 | 193.00 | 194.00 | 8,099,400 | 0 |
| 01-Sep-2022 | 192.00 | 195.00 | 189.00 | 193.00 | 3,887,500 | 0 |
| 31-Aug-2022 | 195.00 | 196.00 | 191.00 | 192.00 | 12,373,500 | 0 |
| 30-Aug-2022 | 195.00 | 202.00 | 193.00 | 196.00 | 40,697,600 | 0 |
| 29-Aug-2022 | 191.00 | 196.00 | 187.00 | 195.00 | 18,163,300 | 0 |
| 26-Aug-2022 | 189.00 | 195.00 | 188.00 | 191.00 | 19,768,200 | 0 |
| 25-Aug-2022 | 189.00 | 189.00 | 187.00 | 189.00 | 3,687,100 | 0 |
| 24-Aug-2022 | 193.00 | 193.00 | 188.00 | 189.00 | 6,595,500 | 0 |
| 23-Aug-2022 | 188.00 | 194.00 | 187.00 | 192.00 | 21,665,800 | 0 |
| 22-Aug-2022 | 188.00 | 188.00 | 184.00 | 188.00 | 3,681,800 | 0 |
| 19-Aug-2022 | 189.00 | 189.00 | 187.00 | 188.00 | 2,458,500 | 0 |
| 18-Aug-2022 | 187.00 | 189.00 | 186.00 | 188.00 | 4,746,900 | 0 |
| 16-Aug-2022 | 187.00 | 188.00 | 186.00 | 187.00 | 2,558,000 | 0 |
| 15-Aug-2022 | 187.00 | 187.00 | 185.00 | 187.00 | 3,102,600 | 0 |
| 12-Aug-2022 | 187.00 | 190.00 | 183.00 | 186.00 | 7,795,100 | 0 |
| 11-Aug-2022 | 187.00 | 190.00 | 187.00 | 187.00 | 4,317,000 | 0 |
| 10-Aug-2022 | 190.00 | 190.00 | 186.00 | 187.00 | 4,942,100 | 0 |
| 09-Aug-2022 | 189.00 | 191.00 | 189.00 | 190.00 | 6,189,200 | 0 |
| 08-Aug-2022 | 189.00 | 190.00 | 187.00 | 189.00 | 3,115,800 | 0 |
| 05-Aug-2022 | 188.00 | 190.00 | 187.00 | 189.00 | 3,514,800 | 0 |
| 04-Aug-2022 | 186.00 | 192.00 | 185.00 | 187.00 | 4,476,000 | 0 |
| 03-Aug-2022 | 188.00 | 188.00 | 185.00 | 185.00 | 2,798,300 | 0 |
| 02-Aug-2022 | 187.00 | 188.00 | 185.00 | 187.00 | 2,930,600 | 0 |
| 01-Aug-2022 | 186.00 | 192.00 | 183.00 | 187.00 | 15,154,700 | 0 |
| 29-Jul-2022 | 186.00 | 187.00 | 184.00 | 186.00 | 5,157,200 | 0 |
| 28-Jul-2022 | 185.00 | 188.00 | 184.00 | 186.00 | 9,655,600 | 0 |
| 27-Jul-2022 | 186.00 | 187.00 | 185.00 | 185.00 | 1,786,600 | 0 |
| 26-Jul-2022 | 185.00 | 187.00 | 184.00 | 186.00 | 1,761,900 | 0 |
| 25-Jul-2022 | 187.00 | 188.00 | 184.00 | 185.00 | 2,636,800 | 0 |
| 22-Jul-2022 | 185.00 | 189.00 | 184.00 | 187.00 | 3,600,300 | 0 |
| 21-Jul-2022 | 185.00 | 187.00 | 183.00 | 185.00 | 3,554,500 | 0 |
| 20-Jul-2022 | 185.00 | 187.00 | 185.00 | 185.00 | 3,809,500 | 0 |
| 19-Jul-2022 | 182.00 | 186.00 | 180.00 | 184.00 | 2,023,100 | 0 |
| 18-Jul-2022 | 185.00 | 186.00 | 181.00 | 182.00 | 3,849,400 | 0 |
| 15-Jul-2022 | 186.00 | 186.00 | 183.00 | 184.00 | 1,272,500 | 0 |
| 14-Jul-2022 | 183.00 | 186.00 | 183.00 | 185.00 | 2,161,500 | 0 |
| 13-Jul-2022 | 182.00 | 187.00 | 182.00 | 183.00 | 4,742,500 | 0 |
| 12-Jul-2022 | 180.00 | 184.00 | 180.00 | 181.00 | 2,587,200 | 0 |
| 11-Jul-2022 | 182.00 | 184.00 | 179.00 | 180.00 | 2,366,500 | 0 |
| 08-Jul-2022 | 180.00 | 183.00 | 180.00 | 181.00 | 2,595,900 | 0 |
| 07-Jul-2022 | 181.00 | 181.00 | 179.00 | 179.00 | 1,969,900 | 0 |
| 06-Jul-2022 | 180.00 | 183.00 | 177.00 | 181.00 | 3,305,200 | 0 |
| 05-Jul-2022 | 176.00 | 182.00 | 174.00 | 180.00 | 6,180,800 | 0 |
| 04-Jul-2022 | 185.00 | 185.00 | 172.00 | 176.00 | 18,181,900 | 0 |
| 01-Jul-2022 | 189.00 | 190.00 | 182.00 | 184.00 | 9,582,200 | 0 |
| 30-Jun-2022 | 192.00 | 192.00 | 188.00 | 189.00 | 2,787,800 | 0 |
| 29-Jun-2022 | 193.00 | 194.00 | 189.00 | 191.00 | 3,978,800 | 0 |
| 28-Jun-2022 | 191.00 | 193.00 | 191.00 | 193.00 | 2,466,900 | 0 |
| 27-Jun-2022 | 190.00 | 194.00 | 189.00 | 191.00 | 6,356,800 | 0 |
| 24-Jun-2022 | 190.00 | 194.00 | 187.00 | 189.00 | 2,940,700 | 0 |
| 23-Jun-2022 | 190.00 | 191.00 | 185.00 | 187.00 | 3,874,200 | 0 |
| 22-Jun-2022 | 192.00 | 193.00 | 188.00 | 190.00 | 4,794,100 | 0 |
| 21-Jun-2022 | 189.00 | 192.00 | 189.00 | 190.00 | 4,534,400 | 0 |
| 20-Jun-2022 | 187.00 | 190.00 | 187.00 | 188.00 | 3,612,600 | 0 |
| 17-Jun-2022 | 190.00 | 190.00 | 185.00 | 187.00 | 4,401,300 | 0 |
| 16-Jun-2022 | 186.00 | 193.00 | 186.00 | 188.00 | 9,348,400 | 0 |
| 15-Jun-2022 | 190.00 | 192.00 | 183.00 | 186.00 | 14,872,700 | 0 |
| 14-Jun-2022 | 188.00 | 191.00 | 185.00 | 190.00 | 8,773,200 | 0 |
| 13-Jun-2022 | 199.00 | 199.00 | 186.00 | 188.00 | 26,403,500 | 0 |
| 10-Jun-2022 | 200.00 | 204.00 | 198.00 | 200.00 | 7,219,500 | 0 |
| 09-Jun-2022 | 200.00 | 204.00 | 199.00 | 200.00 | 8,514,200 | 0 |
| 08-Jun-2022 | 206.00 | 208.00 | 200.00 | 200.00 | 10,890,300 | 0 |