| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 111.00 | 113.00 | 108.00 | 109.00 | 33,636,800 | 0 |
| 25-Oct-2022 | 110.00 | 114.00 | 109.00 | 110.00 | 65,379,200 | 0 |
| 24-Oct-2022 | 106.00 | 111.00 | 104.00 | 109.00 | 63,204,200 | 0 |
| 21-Oct-2022 | 103.00 | 108.00 | 102.00 | 106.00 | 46,967,000 | 0 |
| 20-Oct-2022 | 102.00 | 106.00 | 101.00 | 102.00 | 38,637,900 | 0 |
| 19-Oct-2022 | 104.00 | 107.00 | 101.00 | 102.00 | 36,722,500 | 0 |
| 18-Oct-2022 | 100.00 | 106.00 | 98.00 | 102.00 | 69,423,600 | 0 |
| 17-Oct-2022 | 100.00 | 103.00 | 96.00 | 98.00 | 36,403,100 | 0 |
| 14-Oct-2022 | 109.00 | 110.00 | 100.00 | 102.00 | 37,194,700 | 0 |
| 13-Oct-2022 | 109.00 | 113.00 | 107.00 | 107.00 | 51,153,600 | 0 |
| 12-Oct-2022 | 108.00 | 112.00 | 106.00 | 108.00 | 57,311,200 | 0 |
| 11-Oct-2022 | 107.00 | 111.00 | 106.00 | 107.00 | 41,491,100 | 0 |
| 10-Oct-2022 | 113.00 | 113.00 | 106.00 | 107.00 | 91,410,000 | 0 |
| 07-Oct-2022 | 116.00 | 118.00 | 112.00 | 113.00 | 25,007,600 | 0 |
| 06-Oct-2022 | 116.00 | 121.00 | 116.00 | 116.00 | 21,789,600 | 0 |
| 05-Oct-2022 | 118.00 | 123.00 | 115.00 | 116.00 | 77,051,600 | 0 |
| 04-Oct-2022 | 108.00 | 126.00 | 108.00 | 117.00 | 226,925,900 | 0 |
| 03-Oct-2022 | 106.00 | 110.00 | 106.00 | 108.00 | 15,967,300 | 0 |
| 30-Sep-2022 | 110.00 | 110.00 | 105.00 | 107.00 | 24,937,400 | 0 |
| 29-Sep-2022 | 113.00 | 115.00 | 110.00 | 110.00 | 16,984,400 | 0 |
| 28-Sep-2022 | 112.00 | 114.00 | 111.00 | 111.00 | 13,387,100 | 0 |
| 27-Sep-2022 | 112.00 | 116.00 | 110.00 | 112.00 | 34,281,400 | 0 |
| 26-Sep-2022 | 116.00 | 116.00 | 111.00 | 112.00 | 19,868,900 | 0 |
| 23-Sep-2022 | 115.00 | 118.00 | 115.00 | 115.00 | 13,981,800 | 0 |
| 22-Sep-2022 | 115.00 | 116.00 | 113.00 | 115.00 | 13,565,900 | 0 |
| 21-Sep-2022 | 116.00 | 117.00 | 113.00 | 114.00 | 18,881,600 | 0 |
| 20-Sep-2022 | 116.00 | 118.00 | 115.00 | 115.00 | 15,451,900 | 0 |
| 19-Sep-2022 | 120.00 | 121.00 | 114.00 | 116.00 | 24,631,100 | 0 |
| 16-Sep-2022 | 125.00 | 127.00 | 117.00 | 118.00 | 150,662,800 | 0 |
| 15-Sep-2022 | 125.00 | 128.00 | 123.00 | 125.00 | 44,181,500 | 0 |
| 14-Sep-2022 | 124.00 | 126.00 | 121.00 | 123.00 | 40,331,900 | 0 |
| 13-Sep-2022 | 130.00 | 132.00 | 124.00 | 124.00 | 126,734,800 | 0 |
| 12-Sep-2022 | 131.00 | 133.00 | 127.00 | 129.00 | 29,746,900 | 0 |
| 09-Sep-2022 | 130.00 | 133.00 | 127.00 | 130.00 | 54,833,000 | 0 |
| 08-Sep-2022 | 131.00 | 131.00 | 128.00 | 128.00 | 17,540,900 | 0 |
| 07-Sep-2022 | 129.00 | 133.00 | 127.00 | 129.00 | 51,267,200 | 0 |
| 06-Sep-2022 | 134.00 | 135.00 | 128.00 | 129.00 | 55,933,800 | 0 |
| 05-Sep-2022 | 130.00 | 138.00 | 130.00 | 133.00 | 186,654,800 | 0 |
| 02-Sep-2022 | 126.00 | 130.00 | 125.00 | 130.00 | 41,782,000 | 0 |
| 01-Sep-2022 | 124.00 | 128.00 | 124.00 | 125.00 | 9,634,200 | 0 |
| 31-Aug-2022 | 129.00 | 130.00 | 126.00 | 126.00 | 13,712,900 | 0 |
| 30-Aug-2022 | 127.00 | 131.00 | 126.00 | 129.00 | 41,549,100 | 0 |
| 29-Aug-2022 | 124.00 | 130.00 | 121.00 | 126.00 | 49,758,500 | 0 |
| 26-Aug-2022 | 123.00 | 127.00 | 123.00 | 124.00 | 16,114,900 | 0 |
| 25-Aug-2022 | 127.00 | 129.00 | 125.00 | 125.00 | 21,215,200 | 0 |
| 24-Aug-2022 | 126.00 | 131.00 | 125.00 | 126.00 | 45,569,400 | 0 |
| 23-Aug-2022 | 127.00 | 127.00 | 124.00 | 125.00 | 10,150,700 | 0 |
| 22-Aug-2022 | 129.00 | 130.00 | 123.00 | 125.00 | 28,065,100 | 0 |
| 19-Aug-2022 | 129.00 | 131.00 | 129.00 | 129.00 | 8,840,200 | 0 |
| 18-Aug-2022 | 130.00 | 131.00 | 127.00 | 129.00 | 22,864,800 | 0 |
| 16-Aug-2022 | 131.00 | 132.00 | 128.00 | 128.00 | 12,884,000 | 0 |
| 15-Aug-2022 | 131.00 | 135.00 | 130.00 | 130.00 | 17,634,000 | 0 |
| 12-Aug-2022 | 132.00 | 133.00 | 130.00 | 131.00 | 14,527,400 | 0 |
| 11-Aug-2022 | 129.00 | 132.00 | 129.00 | 131.00 | 10,135,700 | 0 |
| 10-Aug-2022 | 133.00 | 133.00 | 128.00 | 129.00 | 17,973,700 | 0 |
| 09-Aug-2022 | 132.00 | 137.00 | 129.00 | 131.00 | 45,494,700 | 0 |
| 08-Aug-2022 | 135.00 | 136.00 | 132.00 | 132.00 | 11,351,900 | 0 |
| 05-Aug-2022 | 135.00 | 137.00 | 134.00 | 134.00 | 24,729,600 | 0 |
| 04-Aug-2022 | 135.00 | 136.00 | 132.00 | 134.00 | 19,234,600 | 0 |
| 03-Aug-2022 | 136.00 | 137.00 | 131.00 | 132.00 | 37,306,200 | 0 |
| 02-Aug-2022 | 134.00 | 144.00 | 133.00 | 136.00 | 190,414,300 | 0 |
| 01-Aug-2022 | 135.00 | 136.00 | 127.00 | 133.00 | 84,095,800 | 0 |
| 29-Jul-2022 | 137.00 | 147.00 | 133.00 | 135.00 | 220,381,200 | 0 |
| 28-Jul-2022 | 130.00 | 140.00 | 130.00 | 135.00 | 151,796,300 | 0 |
| 27-Jul-2022 | 126.00 | 129.00 | 125.00 | 129.00 | 20,380,000 | 0 |
| 26-Jul-2022 | 125.00 | 128.00 | 125.00 | 126.00 | 19,629,200 | 0 |
| 25-Jul-2022 | 127.00 | 129.00 | 123.00 | 125.00 | 24,567,900 | 0 |
| 22-Jul-2022 | 127.00 | 131.00 | 126.00 | 127.00 | 30,401,900 | 0 |
| 21-Jul-2022 | 130.00 | 131.00 | 127.00 | 127.00 | 20,292,100 | 0 |
| 20-Jul-2022 | 125.00 | 131.00 | 125.00 | 129.00 | 42,482,100 | 0 |
| 19-Jul-2022 | 124.00 | 128.00 | 124.00 | 124.00 | 21,919,300 | 0 |
| 18-Jul-2022 | 123.00 | 127.00 | 123.00 | 124.00 | 12,483,600 | 0 |
| 15-Jul-2022 | 126.00 | 131.00 | 123.00 | 123.00 | 42,489,200 | 0 |
| 14-Jul-2022 | 123.00 | 130.00 | 120.00 | 125.00 | 38,880,000 | 0 |
| 13-Jul-2022 | 125.00 | 130.00 | 123.00 | 123.00 | 26,825,000 | 0 |
| 12-Jul-2022 | 132.00 | 132.00 | 122.00 | 126.00 | 82,936,400 | 0 |
| 11-Jul-2022 | 115.00 | 134.00 | 114.00 | 131.00 | 217,322,200 | 0 |
| 08-Jul-2022 | 117.00 | 121.00 | 115.00 | 115.00 | 22,641,700 | 0 |
| 07-Jul-2022 | 114.00 | 119.00 | 112.00 | 117.00 | 66,662,500 | 0 |
| 06-Jul-2022 | 112.00 | 114.00 | 110.00 | 113.00 | 41,082,400 | 0 |
| 05-Jul-2022 | 110.00 | 115.00 | 108.00 | 112.00 | 48,891,100 | 0 |
| 04-Jul-2022 | 108.00 | 114.00 | 105.00 | 108.00 | 67,181,600 | 0 |
| 01-Jul-2022 | 112.00 | 123.00 | 112.00 | 112.00 | 56,696,900 | 0 |
| 30-Jun-2022 | 128.00 | 130.00 | 120.00 | 120.00 | 96,515,600 | 0 |
| 29-Jun-2022 | 132.00 | 133.00 | 127.00 | 128.00 | 57,367,900 | 0 |
| 28-Jun-2022 | 133.00 | 136.00 | 131.00 | 132.00 | 38,384,400 | 0 |
| 27-Jun-2022 | 133.00 | 136.00 | 131.00 | 133.00 | 41,541,000 | 0 |
| 24-Jun-2022 | 131.00 | 134.00 | 130.00 | 131.00 | 43,210,000 | 0 |
| 23-Jun-2022 | 131.00 | 133.00 | 127.00 | 130.00 | 51,748,000 | 0 |
| 22-Jun-2022 | 133.00 | 137.00 | 131.00 | 131.00 | 34,863,200 | 0 |
| 21-Jun-2022 | 135.00 | 138.00 | 130.00 | 133.00 | 54,029,600 | 0 |
| 20-Jun-2022 | 138.00 | 139.00 | 133.00 | 135.00 | 43,203,800 | 0 |
| 17-Jun-2022 | 138.00 | 139.00 | 137.00 | 138.00 | 17,673,700 | 0 |
| 16-Jun-2022 | 143.00 | 145.00 | 138.00 | 139.00 | 33,506,700 | 0 |
| 15-Jun-2022 | 142.00 | 143.00 | 137.00 | 139.00 | 38,207,100 | 0 |
| 14-Jun-2022 | 137.00 | 142.00 | 137.00 | 141.00 | 27,812,900 | 0 |
| 13-Jun-2022 | 142.00 | 146.00 | 136.00 | 138.00 | 43,519,100 | 0 |
| 10-Jun-2022 | 149.00 | 155.00 | 145.00 | 146.00 | 66,446,300 | 0 |
| 09-Jun-2022 | 152.00 | 153.00 | 148.00 | 149.00 | 60,270,700 | 0 |
| 08-Jun-2022 | 145.00 | 152.00 | 143.00 | 150.00 | 65,081,200 | 0 |