| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 108.00 | 111.00 | 106.00 | 107.00 | 3,462,800 | 0 |
| 25-Oct-2022 | 103.00 | 111.00 | 103.00 | 108.00 | 7,863,000 | 0 |
| 24-Oct-2022 | 110.00 | 114.00 | 102.00 | 107.00 | 12,041,900 | 0 |
| 21-Oct-2022 | 111.00 | 117.00 | 109.00 | 109.00 | 17,319,200 | 0 |
| 20-Oct-2022 | 100.00 | 118.00 | 100.00 | 112.00 | 66,324,500 | 0 |
| 19-Oct-2022 | 105.00 | 112.00 | 98.00 | 106.00 | 44,229,400 | 0 |
| 18-Oct-2022 | 89.00 | 108.00 | 88.00 | 105.00 | 19,334,100 | 0 |
| 17-Oct-2022 | 97.00 | 98.00 | 91.00 | 92.00 | 5,966,900 | 0 |
| 14-Oct-2022 | 99.00 | 100.00 | 97.00 | 97.00 | 4,180,600 | 0 |
| 13-Oct-2022 | 100.00 | 101.00 | 99.00 | 99.00 | 2,106,300 | 0 |
| 12-Oct-2022 | 102.00 | 103.00 | 98.00 | 100.00 | 2,978,500 | 0 |
| 11-Oct-2022 | 102.00 | 103.00 | 101.00 | 102.00 | 1,200,000 | 0 |
| 10-Oct-2022 | 106.00 | 106.00 | 101.00 | 102.00 | 3,858,500 | 0 |
| 07-Oct-2022 | 105.00 | 109.00 | 104.00 | 106.00 | 3,008,900 | 0 |
| 06-Oct-2022 | 103.00 | 115.00 | 102.00 | 104.00 | 14,987,300 | 0 |
| 05-Oct-2022 | 105.00 | 105.00 | 102.00 | 102.00 | 3,474,500 | 0 |
| 04-Oct-2022 | 104.00 | 105.00 | 99.00 | 102.00 | 2,124,800 | 0 |
| 03-Oct-2022 | 93.00 | 105.00 | 93.00 | 100.00 | 2,409,400 | 0 |
| 30-Sep-2022 | 105.00 | 105.00 | 98.00 | 99.00 | 9,435,000 | 0 |
| 29-Sep-2022 | 111.00 | 115.00 | 105.00 | 105.00 | 7,996,600 | 0 |
| 28-Sep-2022 | 113.00 | 116.00 | 110.00 | 110.00 | 12,207,100 | 0 |
| 27-Sep-2022 | 114.00 | 115.00 | 108.00 | 111.00 | 16,656,700 | 0 |
| 26-Sep-2022 | 126.00 | 129.00 | 114.00 | 114.00 | 72,386,200 | 0 |
| 23-Sep-2022 | 113.00 | 128.00 | 110.00 | 122.00 | 82,516,300 | 0 |
| 22-Sep-2022 | 115.00 | 115.00 | 113.00 | 113.00 | 1,723,300 | 0 |
| 21-Sep-2022 | 114.00 | 116.00 | 111.00 | 115.00 | 4,109,700 | 0 |
| 20-Sep-2022 | 114.00 | 119.00 | 111.00 | 114.00 | 13,209,300 | 0 |
| 19-Sep-2022 | 118.00 | 118.00 | 113.00 | 114.00 | 7,484,100 | 0 |
| 16-Sep-2022 | 118.00 | 120.00 | 117.00 | 118.00 | 3,816,700 | 0 |
| 15-Sep-2022 | 121.00 | 121.00 | 118.00 | 118.00 | 3,021,400 | 0 |
| 14-Sep-2022 | 117.00 | 121.00 | 115.00 | 121.00 | 11,224,500 | 0 |
| 13-Sep-2022 | 121.00 | 122.00 | 116.00 | 117.00 | 3,269,800 | 0 |
| 12-Sep-2022 | 118.00 | 119.00 | 117.00 | 117.00 | 3,408,200 | 0 |
| 09-Sep-2022 | 118.00 | 121.00 | 117.00 | 118.00 | 7,527,300 | 0 |
| 08-Sep-2022 | 116.00 | 122.00 | 116.00 | 119.00 | 29,673,800 | 0 |
| 07-Sep-2022 | 115.00 | 120.00 | 115.00 | 116.00 | 11,789,100 | 0 |
| 06-Sep-2022 | 116.00 | 116.00 | 113.00 | 116.00 | 4,476,500 | 0 |
| 05-Sep-2022 | 124.00 | 124.00 | 117.00 | 117.00 | 17,449,500 | 0 |
| 02-Sep-2022 | 123.00 | 125.00 | 118.00 | 125.00 | 10,648,000 | 0 |
| 01-Sep-2022 | 115.00 | 124.00 | 114.00 | 122.00 | 23,155,900 | 0 |
| 31-Aug-2022 | 115.00 | 120.00 | 113.00 | 115.00 | 9,590,400 | 0 |
| 30-Aug-2022 | 113.00 | 118.00 | 112.00 | 114.00 | 8,646,600 | 0 |
| 29-Aug-2022 | 115.00 | 123.00 | 115.00 | 117.00 | 12,421,500 | 0 |
| 26-Aug-2022 | 124.00 | 126.00 | 122.00 | 123.00 | 5,449,100 | 0 |
| 25-Aug-2022 | 120.00 | 128.00 | 120.00 | 125.00 | 17,725,700 | 0 |
| 24-Aug-2022 | 129.00 | 133.00 | 129.00 | 129.00 | 29,272,500 | 0 |
| 23-Aug-2022 | 138.00 | 138.00 | 138.00 | 138.00 | 2,982,700 | 0 |
| 22-Aug-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 2,151,700 | 0 |
| 19-Aug-2022 | 130.00 | 166.00 | 125.00 | 159.00 | 36,371,900 | 0 |
| 18-Aug-2022 | 129.00 | 131.00 | 127.00 | 130.00 | 10,721,300 | 0 |
| 16-Aug-2022 | 130.00 | 133.00 | 127.00 | 129.00 | 26,353,600 | 0 |
| 15-Aug-2022 | 128.00 | 130.00 | 125.00 | 130.00 | 11,856,800 | 0 |
| 12-Aug-2022 | 131.00 | 133.00 | 128.00 | 129.00 | 6,212,700 | 0 |
| 11-Aug-2022 | 128.00 | 134.00 | 125.00 | 132.00 | 14,508,000 | 0 |
| 10-Aug-2022 | 129.00 | 129.00 | 125.00 | 127.00 | 3,686,000 | 0 |
| 09-Aug-2022 | 130.00 | 130.00 | 121.00 | 129.00 | 11,593,400 | 0 |
| 08-Aug-2022 | 138.00 | 141.00 | 129.00 | 129.00 | 14,154,400 | 0 |
| 05-Aug-2022 | 140.94 | 142.82 | 137.18 | 138.12 | 10,706,576 | 0 |
| 04-Aug-2022 | 145.64 | 146.58 | 140.00 | 140.94 | 11,111,319 | 0 |
| 03-Aug-2022 | 149.40 | 149.40 | 142.82 | 145.64 | 8,168,288 | 0 |
| 02-Aug-2022 | 149.40 | 150.34 | 146.58 | 149.40 | 5,805,710 | 0 |
| 01-Aug-2022 | 148.46 | 151.28 | 145.64 | 149.40 | 24,879,913 | 0 |
| 29-Jul-2022 | 149.40 | 150.34 | 145.64 | 145.64 | 8,101,238 | 0 |
| 28-Jul-2022 | 148.46 | 149.40 | 143.76 | 146.58 | 10,428,695 | 0 |
| 27-Jul-2022 | 140.94 | 150.34 | 140.94 | 145.64 | 11,334,071 | 0 |
| 26-Jul-2022 | 149.40 | 151.28 | 145.64 | 150.34 | 15,117,984 | 0 |
| 25-Jul-2022 | 153.16 | 154.10 | 145.64 | 149.40 | 13,179,945 | 0 |
| 22-Jul-2022 | 165.37 | 165.37 | 154.10 | 154.10 | 24,824,358 | 0 |
| 21-Jul-2022 | 163.49 | 169.13 | 161.61 | 165.37 | 46,796,255 | 0 |
| 20-Jul-2022 | 162.55 | 167.25 | 161.61 | 163.49 | 42,752,553 | 0 |
| 19-Jul-2022 | 163.49 | 163.49 | 157.85 | 162.55 | 18,825,376 | 0 |
| 18-Jul-2022 | 161.61 | 167.25 | 159.73 | 163.49 | 32,862,592 | 0 |
| 15-Jul-2022 | 160.67 | 163.49 | 155.98 | 161.61 | 19,398,061 | 0 |
| 14-Jul-2022 | 160.67 | 161.61 | 156.91 | 160.67 | 6,149,470 | 0 |
| 13-Jul-2022 | 161.61 | 162.55 | 156.91 | 160.67 | 13,913,335 | 0 |
| 12-Jul-2022 | 155.04 | 162.55 | 151.28 | 161.61 | 31,164,227 | 0 |
| 11-Jul-2022 | 149.40 | 155.98 | 146.58 | 155.98 | 20,081,323 | 0 |
| 08-Jul-2022 | 149.40 | 153.16 | 146.58 | 149.40 | 9,036,308 | 0 |
| 07-Jul-2022 | 146.58 | 149.40 | 143.76 | 149.40 | 7,586,663 | 0 |
| 06-Jul-2022 | 147.52 | 148.46 | 143.76 | 146.58 | 1,604,922 | 0 |
| 05-Jul-2022 | 147.52 | 149.40 | 144.70 | 148.46 | 3,442,920 | 0 |
| 04-Jul-2022 | 149.40 | 150.34 | 139.06 | 148.46 | 6,365,304 | 0 |
| 01-Jul-2022 | 151.28 | 152.22 | 144.70 | 149.40 | 9,501,714 | 0 |
| 30-Jun-2022 | 153.16 | 157.85 | 147.52 | 151.28 | 12,123,868 | 0 |
| 29-Jun-2022 | 147.52 | 153.16 | 145.64 | 153.16 | 16,056,459 | 0 |
| 28-Jun-2022 | 145.64 | 148.46 | 144.70 | 147.52 | 8,458,089 | 0 |
| 27-Jun-2022 | 145.64 | 146.58 | 143.76 | 145.64 | 2,060,005 | 0 |
| 24-Jun-2022 | 145.64 | 145.64 | 142.82 | 145.64 | 1,029,896 | 0 |
| 23-Jun-2022 | 146.58 | 146.58 | 143.76 | 145.64 | 2,240,505 | 0 |
| 22-Jun-2022 | 147.52 | 149.40 | 143.76 | 146.58 | 8,743,952 | 0 |
| 21-Jun-2022 | 146.58 | 147.52 | 144.70 | 147.52 | 1,609,285 | 0 |
| 20-Jun-2022 | 150.34 | 150.34 | 145.64 | 146.58 | 4,133,632 | 0 |
| 17-Jun-2022 | 151.28 | 152.22 | 147.52 | 151.28 | 3,324,040 | 0 |
| 16-Jun-2022 | 153.16 | 155.04 | 149.40 | 152.22 | 10,483,399 | 0 |
| 15-Jun-2022 | 147.52 | 153.16 | 144.70 | 153.16 | 13,595,649 | 0 |
| 14-Jun-2022 | 149.40 | 149.40 | 145.64 | 147.52 | 2,996,564 | 0 |
| 13-Jun-2022 | 151.28 | 152.22 | 141.88 | 149.40 | 5,965,138 | 0 |
| 10-Jun-2022 | 155.98 | 155.98 | 148.46 | 152.22 | 6,056,133 | 0 |
| 09-Jun-2022 | 155.04 | 156.91 | 152.22 | 155.98 | 4,924,812 | 0 |
| 08-Jun-2022 | 158.79 | 158.79 | 155.04 | 155.04 | 3,981,016 | 0 |