| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 167.50 | 171.00 | 159.50 | 168.00 | 20,814,000 | 0 |
| 25-Oct-2022 | 175.00 | 177.50 | 167.00 | 167.50 | 17,823,000 | 0 |
| 24-Oct-2022 | 183.50 | 199.50 | 173.00 | 175.00 | 47,944,000 | 0 |
| 21-Oct-2022 | 169.00 | 188.00 | 162.00 | 183.50 | 33,950,000 | 0 |
| 20-Oct-2022 | 173.50 | 175.00 | 164.00 | 169.00 | 8,475,000 | 0 |
| 19-Oct-2022 | 174.50 | 174.50 | 168.50 | 173.50 | 2,975,000 | 0 |
| 18-Oct-2022 | 174.00 | 176.50 | 172.50 | 174.50 | 5,536,000 | 0 |
| 17-Oct-2022 | 185.00 | 185.50 | 173.00 | 174.00 | 13,484,000 | 0 |
| 14-Oct-2022 | 178.00 | 187.50 | 175.50 | 184.50 | 15,997,000 | 0 |
| 13-Oct-2022 | 177.00 | 183.00 | 176.00 | 178.00 | 2,402,000 | 0 |
| 12-Oct-2022 | 186.00 | 186.00 | 176.50 | 177.00 | 3,882,000 | 0 |
| 11-Oct-2022 | 177.50 | 192.00 | 177.50 | 183.00 | 13,651,000 | 0 |
| 10-Oct-2022 | 176.00 | 180.50 | 167.00 | 177.50 | 9,000,000 | 0 |
| 07-Oct-2022 | 186.00 | 186.00 | 174.00 | 174.50 | 8,380,000 | 0 |
| 06-Oct-2022 | 187.00 | 195.00 | 185.50 | 185.50 | 18,674,000 | 0 |
| 05-Oct-2022 | 164.00 | 186.00 | 163.50 | 186.00 | 19,563,000 | 0 |
| 04-Oct-2022 | 157.50 | 167.00 | 157.50 | 163.00 | 10,138,000 | 0 |
| 03-Oct-2022 | 158.50 | 161.50 | 153.00 | 155.50 | 13,210,000 | 0 |
| 30-Sep-2022 | 170.00 | 170.00 | 158.50 | 158.50 | 29,821,000 | 0 |
| 29-Sep-2022 | 169.50 | 177.50 | 169.00 | 170.00 | 5,292,000 | 0 |
| 28-Sep-2022 | 182.00 | 182.00 | 169.50 | 169.50 | 9,425,000 | 0 |
| 27-Sep-2022 | 180.00 | 183.00 | 179.00 | 181.50 | 3,155,000 | 0 |
| 26-Sep-2022 | 192.00 | 192.00 | 178.50 | 180.00 | 8,252,000 | 0 |
| 23-Sep-2022 | 197.50 | 197.50 | 188.50 | 189.00 | 10,659,000 | 0 |
| 22-Sep-2022 | 192.50 | 204.00 | 184.50 | 196.00 | 16,983,000 | 0 |
| 21-Sep-2022 | 192.00 | 200.00 | 179.50 | 192.50 | 24,769,000 | 0 |
| 20-Sep-2022 | 202.00 | 210.00 | 191.00 | 191.50 | 17,676,000 | 0 |
| 19-Sep-2022 | 212.00 | 213.00 | 201.00 | 203.00 | 12,244,000 | 0 |
| 16-Sep-2022 | 217.00 | 217.00 | 205.00 | 212.00 | 12,102,000 | 0 |
| 15-Sep-2022 | 221.00 | 221.00 | 212.00 | 217.00 | 6,726,000 | 0 |
| 14-Sep-2022 | 225.00 | 225.00 | 219.00 | 220.00 | 6,200,000 | 0 |
| 13-Sep-2022 | 212.00 | 230.00 | 212.00 | 222.00 | 17,180,000 | 0 |
| 12-Sep-2022 | 224.00 | 225.00 | 212.00 | 212.00 | 26,364,000 | 0 |
| 09-Sep-2022 | 231.00 | 232.00 | 222.00 | 224.00 | 11,116,000 | 0 |
| 08-Sep-2022 | 235.00 | 236.00 | 219.00 | 231.00 | 35,771,000 | 0 |
| 07-Sep-2022 | 237.00 | 239.00 | 234.00 | 235.00 | 6,092,000 | 0 |
| 06-Sep-2022 | 238.00 | 240.00 | 233.00 | 237.00 | 8,947,000 | 0 |
| 05-Sep-2022 | 238.00 | 242.00 | 235.00 | 238.00 | 8,151,000 | 0 |
| 02-Sep-2022 | 240.00 | 242.00 | 237.00 | 238.00 | 4,813,000 | 0 |
| 01-Sep-2022 | 245.00 | 245.00 | 238.00 | 240.00 | 11,062,000 | 0 |
| 31-Aug-2022 | 238.00 | 247.00 | 237.00 | 243.00 | 17,253,000 | 0 |
| 30-Aug-2022 | 234.00 | 240.00 | 232.00 | 237.00 | 8,332,000 | 0 |
| 29-Aug-2022 | 239.00 | 240.00 | 232.00 | 234.00 | 14,872,000 | 0 |
| 26-Aug-2022 | 239.00 | 247.00 | 239.00 | 239.00 | 7,205,000 | 0 |
| 25-Aug-2022 | 240.00 | 242.00 | 238.00 | 238.00 | 2,227,000 | 0 |
| 24-Aug-2022 | 243.00 | 245.00 | 238.00 | 238.00 | 5,420,000 | 0 |
| 23-Aug-2022 | 238.00 | 244.00 | 238.00 | 243.00 | 3,963,000 | 0 |
| 22-Aug-2022 | 244.00 | 248.00 | 236.00 | 238.00 | 9,075,000 | 0 |
| 19-Aug-2022 | 244.00 | 246.00 | 238.00 | 242.00 | 4,680,000 | 0 |
| 18-Aug-2022 | 239.00 | 245.00 | 239.00 | 244.00 | 8,117,000 | 0 |
| 16-Aug-2022 | 238.00 | 242.00 | 232.00 | 239.00 | 12,410,000 | 0 |
| 15-Aug-2022 | 260.00 | 260.00 | 237.00 | 238.00 | 23,182,000 | 0 |
| 12-Aug-2022 | 252.00 | 258.00 | 250.00 | 251.00 | 5,030,000 | 0 |
| 11-Aug-2022 | 254.00 | 256.00 | 251.00 | 252.00 | 4,959,000 | 0 |
| 10-Aug-2022 | 252.00 | 258.00 | 251.00 | 254.00 | 3,993,000 | 0 |
| 09-Aug-2022 | 255.00 | 260.00 | 249.00 | 252.00 | 11,845,000 | 0 |
| 08-Aug-2022 | 256.00 | 272.00 | 254.00 | 255.00 | 74,251,000 | 0 |
| 05-Aug-2022 | 247.00 | 256.00 | 245.00 | 256.00 | 17,632,000 | 0 |
| 04-Aug-2022 | 251.00 | 252.00 | 248.00 | 248.00 | 7,071,000 | 0 |
| 03-Aug-2022 | 252.00 | 253.00 | 248.00 | 251.00 | 6,103,000 | 0 |
| 02-Aug-2022 | 255.00 | 256.00 | 247.00 | 252.00 | 12,965,000 | 0 |
| 01-Aug-2022 | 249.00 | 257.00 | 242.00 | 253.00 | 21,370,000 | 0 |
| 29-Jul-2022 | 247.00 | 252.00 | 244.00 | 248.00 | 8,653,000 | 0 |
| 28-Jul-2022 | 255.00 | 255.00 | 247.00 | 247.00 | 12,618,000 | 0 |
| 27-Jul-2022 | 249.00 | 253.00 | 247.00 | 250.00 | 16,084,000 | 0 |
| 26-Jul-2022 | 238.00 | 248.00 | 238.00 | 248.00 | 19,736,000 | 0 |
| 25-Jul-2022 | 247.00 | 248.00 | 231.00 | 238.00 | 46,601,000 | 0 |
| 22-Jul-2022 | 265.00 | 266.00 | 247.00 | 248.00 | 41,876,000 | 0 |
| 21-Jul-2022 | 268.00 | 270.00 | 261.00 | 265.00 | 13,678,000 | 0 |
| 20-Jul-2022 | 269.00 | 272.00 | 266.00 | 268.00 | 13,809,000 | 0 |
| 19-Jul-2022 | 265.00 | 278.00 | 265.00 | 267.00 | 36,141,000 | 0 |
| 18-Jul-2022 | 258.00 | 265.00 | 255.00 | 265.00 | 24,859,000 | 0 |
| 15-Jul-2022 | 265.00 | 269.00 | 256.00 | 258.00 | 20,113,000 | 0 |
| 14-Jul-2022 | 273.00 | 277.00 | 254.00 | 263.00 | 89,604,000 | 0 |
| 13-Jul-2022 | 282.00 | 289.00 | 272.00 | 273.00 | 55,756,000 | 0 |
| 12-Jul-2022 | 267.00 | 282.00 | 264.00 | 282.00 | 58,210,000 | 0 |
| 11-Jul-2022 | 263.00 | 266.00 | 260.00 | 264.00 | 13,730,000 | 0 |
| 08-Jul-2022 | 266.00 | 268.00 | 259.00 | 263.00 | 24,774,000 | 0 |
| 07-Jul-2022 | 258.00 | 266.00 | 253.00 | 261.00 | 21,276,000 | 0 |
| 06-Jul-2022 | 257.00 | 262.00 | 250.00 | 257.00 | 11,840,000 | 0 |
| 05-Jul-2022 | 241.00 | 257.00 | 241.00 | 257.00 | 14,422,000 | 0 |
| 04-Jul-2022 | 251.00 | 258.00 | 236.00 | 241.00 | 21,869,000 | 0 |
| 01-Jul-2022 | 268.00 | 269.00 | 253.00 | 253.00 | 19,853,000 | 0 |
| 30-Jun-2022 | 259.00 | 270.00 | 245.00 | 269.00 | 40,871,000 | 0 |
| 29-Jun-2022 | 269.00 | 274.00 | 260.00 | 260.00 | 26,468,000 | 0 |
| 28-Jun-2022 | 265.00 | 271.00 | 258.00 | 270.00 | 36,106,000 | 0 |
| 27-Jun-2022 | 250.00 | 266.00 | 247.00 | 265.00 | 48,962,000 | 0 |
| 24-Jun-2022 | 241.00 | 247.00 | 238.00 | 247.00 | 7,884,000 | 0 |
| 23-Jun-2022 | 250.00 | 250.00 | 237.00 | 241.00 | 16,351,000 | 0 |
| 22-Jun-2022 | 246.00 | 249.00 | 238.00 | 248.00 | 19,063,000 | 0 |
| 21-Jun-2022 | 245.00 | 251.00 | 241.00 | 244.00 | 14,843,000 | 0 |
| 20-Jun-2022 | 254.00 | 255.00 | 241.00 | 245.00 | 19,064,000 | 0 |
| 17-Jun-2022 | 234.00 | 255.00 | 234.00 | 255.00 | 45,402,000 | 0 |
| 16-Jun-2022 | 250.00 | 251.00 | 234.00 | 238.00 | 48,789,000 | 0 |
| 15-Jun-2022 | 270.00 | 282.00 | 251.00 | 251.00 | 78,070,000 | 0 |
| 14-Jun-2022 | 249.00 | 269.00 | 248.00 | 269.00 | 33,234,000 | 0 |
| 13-Jun-2022 | 261.00 | 261.00 | 250.00 | 254.00 | 23,343,000 | 0 |
| 10-Jun-2022 | 269.00 | 275.00 | 262.00 | 263.00 | 29,583,000 | 0 |
| 09-Jun-2022 | 273.00 | 280.00 | 261.00 | 270.00 | 53,206,000 | 0 |
| 08-Jun-2022 | 284.00 | 290.00 | 273.00 | 276.00 | 65,680,000 | 0 |