| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 168.00 | 168.00 | 158.00 | 158.00 | 6,825,700 | 0 |
| 25-Oct-2022 | 181.00 | 181.00 | 168.00 | 169.00 | 8,689,400 | 0 |
| 24-Oct-2022 | 172.00 | 180.00 | 169.00 | 180.00 | 14,586,300 | 0 |
| 21-Oct-2022 | 169.00 | 174.00 | 168.00 | 170.00 | 2,069,200 | 0 |
| 20-Oct-2022 | 165.00 | 169.00 | 165.00 | 168.00 | 2,313,300 | 0 |
| 19-Oct-2022 | 165.00 | 168.00 | 160.00 | 165.00 | 2,544,900 | 0 |
| 18-Oct-2022 | 168.00 | 175.00 | 165.00 | 165.00 | 5,689,700 | 0 |
| 17-Oct-2022 | 172.00 | 176.00 | 160.00 | 165.00 | 7,870,700 | 0 |
| 14-Oct-2022 | 167.00 | 177.00 | 167.00 | 172.00 | 4,224,100 | 0 |
| 13-Oct-2022 | 189.00 | 189.00 | 170.00 | 171.00 | 12,880,000 | 0 |
| 12-Oct-2022 | 199.00 | 199.00 | 177.00 | 182.00 | 18,860,800 | 0 |
| 11-Oct-2022 | 172.00 | 190.00 | 170.00 | 190.00 | 40,266,500 | 0 |
| 10-Oct-2022 | 168.00 | 180.00 | 168.00 | 170.00 | 7,326,800 | 0 |
| 07-Oct-2022 | 180.00 | 194.00 | 170.00 | 171.00 | 28,778,400 | 0 |
| 06-Oct-2022 | 192.00 | 196.00 | 180.00 | 180.00 | 4,944,900 | 0 |
| 05-Oct-2022 | 197.00 | 199.00 | 190.00 | 192.00 | 5,156,600 | 0 |
| 04-Oct-2022 | 186.00 | 199.00 | 186.00 | 195.00 | 21,713,100 | 0 |
| 03-Oct-2022 | 200.00 | 226.00 | 200.00 | 200.00 | 22,495,500 | 0 |
| 30-Sep-2022 | 214.00 | 214.00 | 214.00 | 214.00 | 686,400 | 0 |
| 29-Sep-2022 | 230.00 | 230.00 | 230.00 | 230.00 | 0 | 0 |
| 28-Sep-2022 | 212.00 | 230.00 | 206.00 | 230.00 | 48,505,400 | 0 |
| 27-Sep-2022 | 220.00 | 224.00 | 204.00 | 212.00 | 33,292,800 | 0 |
| 26-Sep-2022 | 185.00 | 220.00 | 182.00 | 218.00 | 74,445,900 | 0 |
| 23-Sep-2022 | 184.00 | 191.00 | 181.00 | 181.00 | 7,416,600 | 0 |
| 22-Sep-2022 | 178.00 | 191.00 | 167.00 | 181.00 | 21,096,700 | 0 |
| 21-Sep-2022 | 189.00 | 197.00 | 175.00 | 177.00 | 26,331,300 | 0 |
| 20-Sep-2022 | 168.00 | 192.00 | 167.00 | 188.00 | 36,415,900 | 0 |
| 19-Sep-2022 | 177.00 | 200.00 | 165.00 | 165.00 | 40,377,200 | 0 |
| 16-Sep-2022 | 191.00 | 192.00 | 177.00 | 177.00 | 7,062,300 | 0 |
| 15-Sep-2022 | 175.00 | 202.00 | 169.00 | 190.00 | 82,887,800 | 0 |
| 14-Sep-2022 | 146.00 | 184.00 | 143.00 | 178.00 | 67,985,900 | 0 |
| 13-Sep-2022 | 152.00 | 184.00 | 145.00 | 146.00 | 58,768,800 | 0 |
| 12-Sep-2022 | 149.00 | 164.00 | 140.00 | 153.00 | 27,362,200 | 0 |
| 09-Sep-2022 | 150.00 | 153.00 | 141.00 | 150.00 | 16,245,800 | 0 |
| 08-Sep-2022 | 123.00 | 153.00 | 123.00 | 151.00 | 33,434,100 | 0 |
| 07-Sep-2022 | 121.00 | 145.00 | 120.00 | 129.00 | 32,739,800 | 0 |
| 06-Sep-2022 | 122.00 | 127.00 | 119.00 | 120.00 | 2,779,600 | 0 |
| 05-Sep-2022 | 118.00 | 143.00 | 114.00 | 120.00 | 24,976,700 | 0 |
| 02-Sep-2022 | 119.00 | 130.00 | 116.00 | 117.00 | 6,609,800 | 0 |
| 01-Sep-2022 | 119.00 | 120.00 | 116.00 | 117.00 | 165,400 | 0 |
| 31-Aug-2022 | 117.00 | 124.00 | 116.00 | 117.00 | 1,045,900 | 0 |
| 30-Aug-2022 | 122.00 | 123.00 | 117.00 | 117.00 | 772,600 | 0 |
| 29-Aug-2022 | 116.00 | 129.00 | 116.00 | 120.00 | 6,303,000 | 0 |
| 26-Aug-2022 | 119.00 | 121.00 | 114.00 | 114.00 | 714,200 | 0 |
| 25-Aug-2022 | 114.00 | 121.00 | 112.00 | 119.00 | 1,653,900 | 0 |
| 24-Aug-2022 | 120.00 | 120.00 | 110.00 | 114.00 | 537,900 | 0 |
| 23-Aug-2022 | 118.00 | 121.00 | 117.00 | 117.00 | 122,800 | 0 |
| 22-Aug-2022 | 120.00 | 121.00 | 118.00 | 119.00 | 373,200 | 0 |
| 19-Aug-2022 | 118.00 | 128.00 | 118.00 | 120.00 | 5,890,700 | 0 |
| 18-Aug-2022 | 117.00 | 123.00 | 117.00 | 118.00 | 859,300 | 0 |
| 16-Aug-2022 | 116.00 | 120.00 | 115.00 | 117.00 | 302,300 | 0 |
| 15-Aug-2022 | 119.00 | 124.00 | 117.00 | 117.00 | 894,700 | 0 |
| 12-Aug-2022 | 126.00 | 126.00 | 119.00 | 119.00 | 695,300 | 0 |
| 11-Aug-2022 | 125.00 | 129.00 | 122.00 | 125.00 | 1,646,500 | 0 |
| 10-Aug-2022 | 118.00 | 128.00 | 118.00 | 124.00 | 93,400 | 0 |
| 09-Aug-2022 | 119.00 | 127.00 | 119.00 | 126.00 | 314,000 | 0 |
| 08-Aug-2022 | 125.00 | 134.00 | 123.00 | 126.00 | 2,001,500 | 0 |
| 05-Aug-2022 | 118.00 | 130.00 | 118.00 | 130.00 | 5,270,000 | 0 |
| 04-Aug-2022 | 118.00 | 130.00 | 116.00 | 118.00 | 7,037,800 | 0 |
| 03-Aug-2022 | 120.00 | 120.00 | 116.00 | 118.00 | 678,800 | 0 |
| 02-Aug-2022 | 119.00 | 121.00 | 113.00 | 120.00 | 1,302,500 | 0 |
| 01-Aug-2022 | 127.00 | 129.00 | 119.00 | 119.00 | 2,060,100 | 0 |
| 29-Jul-2022 | 132.00 | 134.00 | 127.00 | 127.00 | 2,141,000 | 0 |
| 28-Jul-2022 | 143.00 | 145.00 | 133.00 | 136.00 | 5,549,300 | 0 |
| 27-Jul-2022 | 134.00 | 144.00 | 124.00 | 143.00 | 14,291,900 | 0 |
| 26-Jul-2022 | 117.00 | 133.00 | 114.00 | 127.00 | 7,675,900 | 0 |
| 25-Jul-2022 | 118.00 | 122.00 | 115.00 | 118.00 | 3,875,600 | 0 |
| 22-Jul-2022 | 114.00 | 121.00 | 113.00 | 118.00 | 5,726,600 | 0 |
| 21-Jul-2022 | 115.00 | 120.00 | 110.00 | 114.00 | 3,375,500 | 0 |
| 20-Jul-2022 | 115.00 | 117.00 | 110.00 | 115.00 | 752,800 | 0 |
| 19-Jul-2022 | 118.00 | 125.00 | 110.00 | 115.00 | 712,800 | 0 |
| 18-Jul-2022 | 123.00 | 123.00 | 115.00 | 118.00 | 650,100 | 0 |
| 15-Jul-2022 | 134.00 | 134.00 | 123.00 | 123.00 | 1,149,400 | 0 |
| 14-Jul-2022 | 132.00 | 133.00 | 124.00 | 132.00 | 2,888,600 | 0 |
| 13-Jul-2022 | 139.00 | 139.00 | 129.00 | 130.00 | 4,300,900 | 0 |
| 12-Jul-2022 | 133.00 | 143.00 | 124.00 | 136.00 | 10,157,200 | 0 |
| 11-Jul-2022 | 148.00 | 148.00 | 133.00 | 133.00 | 2,318,900 | 0 |
| 08-Jul-2022 | 116.00 | 142.00 | 112.00 | 142.00 | 15,968,600 | 0 |
| 07-Jul-2022 | 107.00 | 118.00 | 106.00 | 113.00 | 3,467,200 | 0 |
| 06-Jul-2022 | 112.00 | 124.00 | 112.00 | 113.00 | 10,734,100 | 0 |
| 05-Jul-2022 | 138.00 | 146.00 | 120.00 | 120.00 | 2,801,000 | 0 |
| 04-Jul-2022 | 96.00 | 129.00 | 91.00 | 129.00 | 23,727,200 | 0 |
| 01-Jul-2022 | 98.00 | 102.00 | 96.00 | 96.00 | 1,177,200 | 0 |
| 30-Jun-2022 | 108.00 | 113.00 | 103.00 | 103.00 | 5,009,000 | 0 |
| 29-Jun-2022 | 120.00 | 127.00 | 110.00 | 110.00 | 4,888,200 | 0 |
| 28-Jun-2022 | 121.00 | 122.00 | 118.00 | 118.00 | 46,900 | 0 |
| 27-Jun-2022 | 122.00 | 123.00 | 118.00 | 123.00 | 47,400 | 0 |
| 24-Jun-2022 | 118.00 | 122.00 | 117.00 | 122.00 | 115,400 | 0 |
| 23-Jun-2022 | 122.00 | 128.00 | 114.00 | 122.00 | 1,864,700 | 0 |
| 22-Jun-2022 | 118.00 | 122.00 | 117.00 | 122.00 | 319,800 | 0 |
| 21-Jun-2022 | 119.00 | 124.00 | 118.00 | 124.00 | 151,900 | 0 |
| 20-Jun-2022 | 117.00 | 123.00 | 117.00 | 120.00 | 138,300 | 0 |
| 17-Jun-2022 | 119.00 | 125.00 | 116.00 | 125.00 | 150,700 | 0 |
| 16-Jun-2022 | 123.00 | 123.00 | 118.00 | 121.00 | 2,100 | 0 |
| 15-Jun-2022 | 118.00 | 124.00 | 118.00 | 124.00 | 55,400 | 0 |
| 14-Jun-2022 | 111.00 | 121.00 | 111.00 | 121.00 | 31,700 | 0 |
| 13-Jun-2022 | 124.00 | 124.00 | 117.00 | 119.00 | 25,000 | 0 |
| 10-Jun-2022 | 120.00 | 124.00 | 116.00 | 124.00 | 221,000 | 0 |
| 09-Jun-2022 | 121.00 | 123.00 | 118.00 | 120.00 | 48,000 | 0 |
| 08-Jun-2022 | 112.00 | 123.00 | 112.00 | 121.00 | 149,100 | 0 |