| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 121.00 | 122.00 | 115.00 | 119.00 | 14,271,100 | 0 |
| 25-Oct-2022 | 120.00 | 126.00 | 118.00 | 121.00 | 43,625,500 | 0 |
| 24-Oct-2022 | 122.00 | 125.00 | 115.00 | 120.00 | 60,495,700 | 0 |
| 21-Oct-2022 | 132.00 | 134.00 | 122.00 | 122.00 | 105,481,900 | 0 |
| 20-Oct-2022 | 128.00 | 140.00 | 123.00 | 131.00 | 137,903,100 | 0 |
| 19-Oct-2022 | 114.00 | 123.00 | 114.00 | 123.00 | 51,500,100 | 0 |
| 18-Oct-2022 | 126.00 | 126.00 | 116.00 | 116.00 | 71,835,000 | 0 |
| 17-Oct-2022 | 111.00 | 127.00 | 111.00 | 124.00 | 152,843,200 | 0 |
| 14-Oct-2022 | 107.00 | 122.00 | 107.00 | 111.00 | 78,524,700 | 0 |
| 13-Oct-2022 | 112.00 | 125.00 | 112.00 | 113.00 | 61,743,800 | 0 |
| 12-Oct-2022 | 121.00 | 133.00 | 120.00 | 120.00 | 56,974,200 | 0 |
| 11-Oct-2022 | 128.00 | 140.00 | 126.00 | 128.00 | 52,730,800 | 0 |
| 10-Oct-2022 | 143.00 | 146.00 | 135.00 | 135.00 | 57,108,900 | 0 |
| 07-Oct-2022 | 151.00 | 152.00 | 142.00 | 145.00 | 52,040,600 | 0 |
| 06-Oct-2022 | 151.00 | 154.00 | 149.00 | 151.00 | 26,274,600 | 0 |
| 05-Oct-2022 | 154.00 | 156.00 | 150.00 | 151.00 | 18,738,800 | 0 |
| 04-Oct-2022 | 157.00 | 159.00 | 152.00 | 154.00 | 23,780,100 | 0 |
| 03-Oct-2022 | 157.00 | 160.00 | 155.00 | 156.00 | 7,345,100 | 0 |
| 30-Sep-2022 | 156.00 | 163.00 | 146.00 | 157.00 | 39,122,500 | 0 |
| 29-Sep-2022 | 164.00 | 167.00 | 156.00 | 156.00 | 21,830,100 | 0 |
| 28-Sep-2022 | 170.00 | 173.00 | 164.00 | 164.00 | 26,715,100 | 0 |
| 27-Sep-2022 | 170.00 | 173.00 | 167.00 | 168.00 | 11,548,000 | 0 |
| 26-Sep-2022 | 176.00 | 184.00 | 167.00 | 169.00 | 67,956,000 | 0 |
| 23-Sep-2022 | 174.00 | 184.00 | 173.00 | 176.00 | 57,761,600 | 0 |
| 22-Sep-2022 | 179.00 | 182.00 | 170.00 | 173.00 | 21,533,000 | 0 |
| 21-Sep-2022 | 169.00 | 179.00 | 165.00 | 179.00 | 48,068,900 | 0 |
| 20-Sep-2022 | 171.00 | 173.00 | 168.00 | 169.00 | 7,216,300 | 0 |
| 19-Sep-2022 | 167.00 | 172.00 | 163.00 | 170.00 | 18,321,100 | 0 |
| 16-Sep-2022 | 174.00 | 174.00 | 166.00 | 167.00 | 9,042,300 | 0 |
| 15-Sep-2022 | 172.00 | 173.00 | 170.00 | 171.00 | 7,000,700 | 0 |
| 14-Sep-2022 | 172.00 | 173.00 | 168.00 | 170.00 | 12,461,000 | 0 |
| 13-Sep-2022 | 173.00 | 176.00 | 172.00 | 172.00 | 24,059,000 | 0 |
| 12-Sep-2022 | 184.00 | 184.00 | 172.00 | 173.00 | 26,926,500 | 0 |
| 09-Sep-2022 | 187.00 | 190.00 | 181.00 | 182.00 | 20,042,700 | 0 |
| 08-Sep-2022 | 186.00 | 200.00 | 183.00 | 187.00 | 152,806,000 | 0 |
| 07-Sep-2022 | 173.00 | 185.00 | 173.00 | 184.00 | 47,671,500 | 0 |
| 06-Sep-2022 | 173.00 | 174.00 | 165.00 | 172.00 | 24,117,100 | 0 |
| 05-Sep-2022 | 182.00 | 186.00 | 171.00 | 171.00 | 46,668,200 | 0 |
| 02-Sep-2022 | 182.00 | 185.00 | 181.00 | 183.00 | 12,923,400 | 0 |
| 01-Sep-2022 | 189.00 | 189.00 | 181.00 | 182.00 | 15,095,700 | 0 |
| 31-Aug-2022 | 192.00 | 192.00 | 183.00 | 189.00 | 20,157,700 | 0 |
| 30-Aug-2022 | 180.00 | 190.00 | 179.00 | 190.00 | 27,678,900 | 0 |
| 29-Aug-2022 | 185.00 | 187.00 | 179.00 | 179.00 | 33,796,600 | 0 |
| 26-Aug-2022 | 198.00 | 200.00 | 187.00 | 189.00 | 47,694,500 | 0 |
| 25-Aug-2022 | 202.00 | 202.00 | 191.00 | 197.00 | 37,910,600 | 0 |
| 24-Aug-2022 | 200.00 | 206.00 | 196.00 | 200.00 | 27,898,500 | 0 |
| 23-Aug-2022 | 200.00 | 206.00 | 191.00 | 198.00 | 53,108,200 | 0 |
| 22-Aug-2022 | 218.00 | 218.00 | 204.00 | 204.00 | 73,569,800 | 0 |
| 19-Aug-2022 | 222.00 | 232.00 | 218.00 | 218.00 | 83,365,300 | 0 |
| 18-Aug-2022 | 216.00 | 224.00 | 216.00 | 220.00 | 33,045,200 | 0 |
| 16-Aug-2022 | 230.00 | 230.00 | 216.00 | 216.00 | 96,628,300 | 0 |
| 15-Aug-2022 | 210.00 | 234.00 | 206.00 | 228.00 | 218,478,600 | 0 |
| 12-Aug-2022 | 206.00 | 214.00 | 200.00 | 210.00 | 45,230,400 | 0 |
| 11-Aug-2022 | 208.00 | 220.00 | 200.00 | 204.00 | 97,788,700 | 0 |
| 10-Aug-2022 | 212.00 | 214.00 | 199.00 | 204.00 | 66,673,200 | 0 |
| 09-Aug-2022 | 199.00 | 216.00 | 197.00 | 210.00 | 88,646,800 | 0 |
| 08-Aug-2022 | 196.00 | 222.00 | 195.00 | 197.00 | 199,383,000 | 0 |
| 05-Aug-2022 | 171.00 | 199.00 | 170.00 | 195.00 | 229,065,600 | 0 |
| 04-Aug-2022 | 160.00 | 172.00 | 155.00 | 170.00 | 60,734,700 | 0 |
| 03-Aug-2022 | 157.00 | 161.00 | 156.00 | 160.00 | 13,007,800 | 0 |
| 02-Aug-2022 | 166.00 | 166.00 | 155.00 | 156.00 | 31,854,400 | 0 |
| 01-Aug-2022 | 163.00 | 171.00 | 163.00 | 166.00 | 25,477,300 | 0 |
| 29-Jul-2022 | 170.00 | 171.00 | 165.00 | 165.00 | 19,616,500 | 0 |
| 28-Jul-2022 | 170.00 | 176.00 | 168.00 | 170.00 | 58,664,500 | 0 |
| 27-Jul-2022 | 160.00 | 171.00 | 160.00 | 169.00 | 56,019,100 | 0 |
| 26-Jul-2022 | 175.00 | 184.00 | 166.00 | 169.00 | 87,694,600 | 0 |
| 25-Jul-2022 | 190.00 | 190.00 | 176.00 | 178.00 | 65,983,800 | 0 |
| 22-Jul-2022 | 189.00 | 195.00 | 186.00 | 189.00 | 52,956,500 | 0 |
| 21-Jul-2022 | 188.00 | 197.00 | 181.00 | 188.00 | 96,717,600 | 0 |
| 20-Jul-2022 | 159.00 | 190.00 | 158.00 | 187.00 | 162,378,400 | 0 |
| 19-Jul-2022 | 158.00 | 162.00 | 150.00 | 158.00 | 26,344,500 | 0 |
| 18-Jul-2022 | 160.00 | 167.00 | 157.00 | 158.00 | 31,730,700 | 0 |
| 15-Jul-2022 | 153.00 | 165.00 | 149.00 | 158.00 | 80,134,900 | 0 |
| 14-Jul-2022 | 155.00 | 155.00 | 149.00 | 150.00 | 16,463,500 | 0 |
| 13-Jul-2022 | 160.00 | 163.00 | 156.00 | 156.00 | 28,256,400 | 0 |
| 12-Jul-2022 | 152.00 | 162.00 | 151.00 | 158.00 | 28,517,100 | 0 |
| 11-Jul-2022 | 153.00 | 156.00 | 149.00 | 151.00 | 16,043,500 | 0 |
| 08-Jul-2022 | 155.00 | 157.00 | 152.00 | 153.00 | 11,635,600 | 0 |
| 07-Jul-2022 | 160.00 | 162.00 | 154.00 | 154.00 | 13,670,200 | 0 |
| 06-Jul-2022 | 157.00 | 163.00 | 151.00 | 159.00 | 34,303,700 | 0 |
| 05-Jul-2022 | 158.00 | 165.00 | 150.00 | 157.00 | 34,263,000 | 0 |
| 04-Jul-2022 | 172.00 | 175.00 | 160.00 | 160.00 | 20,619,400 | 0 |
| 01-Jul-2022 | 170.00 | 191.00 | 166.00 | 172.00 | 80,660,000 | 0 |
| 30-Jun-2022 | 192.00 | 193.00 | 178.00 | 178.00 | 42,318,300 | 0 |
| 29-Jun-2022 | 185.00 | 208.00 | 175.00 | 191.00 | 237,377,600 | 0 |
| 28-Jun-2022 | 172.00 | 200.00 | 172.00 | 183.00 | 223,221,000 | 0 |
| 27-Jun-2022 | 173.00 | 178.00 | 170.00 | 173.00 | 21,969,700 | 0 |
| 24-Jun-2022 | 155.00 | 181.00 | 155.00 | 171.00 | 74,289,300 | 0 |
| 23-Jun-2022 | 163.00 | 163.00 | 154.00 | 154.00 | 6,351,900 | 0 |
| 22-Jun-2022 | 157.00 | 163.00 | 156.00 | 163.00 | 7,784,100 | 0 |
| 21-Jun-2022 | 148.00 | 165.00 | 148.00 | 157.00 | 7,998,900 | 0 |
| 20-Jun-2022 | 157.00 | 164.00 | 149.00 | 158.00 | 8,899,600 | 0 |
| 17-Jun-2022 | 150.00 | 162.00 | 150.00 | 158.00 | 6,933,500 | 0 |
| 16-Jun-2022 | 142.00 | 166.00 | 142.00 | 158.00 | 16,478,300 | 0 |
| 15-Jun-2022 | 162.00 | 162.00 | 151.00 | 151.00 | 16,596,100 | 0 |
| 14-Jun-2022 | 174.00 | 174.00 | 162.00 | 162.00 | 15,262,700 | 0 |
| 13-Jun-2022 | 187.00 | 189.00 | 174.00 | 174.00 | 12,877,500 | 0 |
| 10-Jun-2022 | 188.00 | 195.00 | 182.00 | 187.00 | 27,481,000 | 0 |
| 09-Jun-2022 | 177.00 | 188.00 | 176.00 | 188.00 | 20,600,900 | 0 |
| 08-Jun-2022 | 180.00 | 182.00 | 172.00 | 176.00 | 18,913,800 | 0 |