| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 155.00 | 157.00 | 148.00 | 148.00 | 64,571,900 | 0 |
| 25-Oct-2022 | 139.00 | 153.00 | 136.00 | 152.00 | 141,451,100 | 0 |
| 24-Oct-2022 | 135.00 | 143.00 | 133.00 | 138.00 | 54,185,000 | 0 |
| 21-Oct-2022 | 140.00 | 141.00 | 134.00 | 135.00 | 32,070,800 | 0 |
| 20-Oct-2022 | 136.00 | 146.00 | 132.00 | 139.00 | 61,664,300 | 0 |
| 19-Oct-2022 | 133.00 | 143.00 | 133.00 | 136.00 | 34,017,500 | 0 |
| 18-Oct-2022 | 150.00 | 153.00 | 140.00 | 140.00 | 74,854,700 | 0 |
| 17-Oct-2022 | 170.00 | 170.00 | 147.00 | 150.00 | 58,483,100 | 0 |
| 14-Oct-2022 | 152.00 | 163.00 | 144.00 | 155.00 | 179,484,700 | 0 |
| 13-Oct-2022 | 159.00 | 178.00 | 148.00 | 150.00 | 222,683,400 | 0 |
| 12-Oct-2022 | 139.00 | 179.00 | 139.00 | 159.00 | 618,481,100 | 0 |
| 11-Oct-2022 | 118.00 | 156.00 | 117.00 | 149.00 | 315,797,200 | 0 |
| 10-Oct-2022 | 118.00 | 119.00 | 115.00 | 116.00 | 3,676,100 | 0 |
| 07-Oct-2022 | 119.00 | 125.00 | 115.00 | 118.00 | 3,434,700 | 0 |
| 06-Oct-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 2,959,300 | 0 |
| 05-Oct-2022 | 116.00 | 120.00 | 116.00 | 118.00 | 4,026,800 | 0 |
| 04-Oct-2022 | 109.00 | 120.00 | 109.00 | 115.00 | 7,627,800 | 0 |
| 03-Oct-2022 | 112.00 | 115.00 | 112.00 | 115.00 | 4,890,200 | 0 |
| 30-Sep-2022 | 115.00 | 115.00 | 111.00 | 115.00 | 9,833,100 | 0 |
| 29-Sep-2022 | 118.00 | 119.00 | 116.00 | 116.00 | 5,179,500 | 0 |
| 28-Sep-2022 | 111.00 | 119.00 | 111.00 | 118.00 | 3,941,100 | 0 |
| 27-Sep-2022 | 120.00 | 120.00 | 117.00 | 118.00 | 6,457,500 | 0 |
| 26-Sep-2022 | 125.00 | 125.00 | 119.00 | 119.00 | 8,574,300 | 0 |
| 23-Sep-2022 | 122.00 | 128.00 | 122.00 | 124.00 | 7,733,200 | 0 |
| 22-Sep-2022 | 121.00 | 123.00 | 118.00 | 122.00 | 12,647,500 | 0 |
| 21-Sep-2022 | 117.00 | 126.00 | 117.00 | 121.00 | 18,430,500 | 0 |
| 20-Sep-2022 | 133.00 | 133.00 | 124.00 | 125.00 | 21,848,800 | 0 |
| 19-Sep-2022 | 136.00 | 139.00 | 130.00 | 131.00 | 12,685,500 | 0 |
| 16-Sep-2022 | 142.00 | 144.00 | 135.00 | 136.00 | 15,998,700 | 0 |
| 15-Sep-2022 | 140.00 | 140.00 | 138.00 | 140.00 | 4,177,600 | 0 |
| 14-Sep-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 5,324,200 | 0 |
| 13-Sep-2022 | 138.00 | 142.00 | 138.00 | 140.00 | 7,174,700 | 0 |
| 12-Sep-2022 | 140.00 | 142.00 | 138.00 | 138.00 | 7,615,500 | 0 |
| 09-Sep-2022 | 141.00 | 141.00 | 138.00 | 140.00 | 2,732,800 | 0 |
| 08-Sep-2022 | 139.00 | 141.00 | 138.00 | 140.00 | 3,612,000 | 0 |
| 07-Sep-2022 | 134.00 | 142.00 | 134.00 | 139.00 | 5,573,100 | 0 |
| 06-Sep-2022 | 146.00 | 147.00 | 137.00 | 142.00 | 11,921,100 | 0 |
| 05-Sep-2022 | 145.00 | 147.00 | 144.00 | 146.00 | 5,108,400 | 0 |
| 02-Sep-2022 | 146.00 | 147.00 | 145.00 | 145.00 | 3,214,600 | 0 |
| 01-Sep-2022 | 148.00 | 149.00 | 146.00 | 146.00 | 4,419,000 | 0 |
| 31-Aug-2022 | 147.00 | 148.00 | 146.00 | 148.00 | 1,514,200 | 0 |
| 30-Aug-2022 | 137.00 | 149.00 | 137.00 | 147.00 | 4,544,600 | 0 |
| 29-Aug-2022 | 147.00 | 147.00 | 145.00 | 146.00 | 5,874,300 | 0 |
| 26-Aug-2022 | 149.00 | 149.00 | 147.00 | 148.00 | 3,113,800 | 0 |
| 25-Aug-2022 | 148.00 | 149.00 | 147.00 | 148.00 | 4,650,400 | 0 |
| 24-Aug-2022 | 148.00 | 150.00 | 146.00 | 148.00 | 5,682,500 | 0 |
| 23-Aug-2022 | 149.00 | 150.00 | 147.00 | 148.00 | 2,979,200 | 0 |
| 22-Aug-2022 | 152.00 | 152.00 | 145.00 | 149.00 | 5,118,100 | 0 |
| 19-Aug-2022 | 150.00 | 152.00 | 150.00 | 152.00 | 2,545,900 | 0 |
| 18-Aug-2022 | 150.00 | 151.00 | 149.00 | 150.00 | 6,812,200 | 0 |
| 16-Aug-2022 | 151.00 | 152.00 | 148.00 | 150.00 | 2,336,600 | 0 |
| 15-Aug-2022 | 152.00 | 152.00 | 148.00 | 150.00 | 11,896,300 | 0 |
| 12-Aug-2022 | 152.00 | 156.00 | 152.00 | 152.00 | 7,187,400 | 0 |
| 11-Aug-2022 | 148.00 | 152.00 | 148.00 | 152.00 | 5,714,000 | 0 |
| 10-Aug-2022 | 149.00 | 151.00 | 148.00 | 148.00 | 6,262,000 | 0 |
| 09-Aug-2022 | 150.00 | 152.00 | 147.00 | 149.00 | 6,213,100 | 0 |
| 08-Aug-2022 | 159.00 | 159.00 | 148.00 | 150.00 | 32,560,400 | 0 |
| 05-Aug-2022 | 159.00 | 164.00 | 159.00 | 159.00 | 11,503,900 | 0 |
| 04-Aug-2022 | 159.00 | 165.00 | 158.00 | 159.00 | 26,834,400 | 0 |
| 03-Aug-2022 | 156.00 | 160.00 | 155.00 | 158.00 | 14,814,200 | 0 |
| 02-Aug-2022 | 154.00 | 157.00 | 152.00 | 156.00 | 10,989,100 | 0 |
| 01-Aug-2022 | 154.00 | 157.00 | 152.00 | 154.00 | 9,113,900 | 0 |
| 29-Jul-2022 | 156.00 | 159.00 | 153.00 | 154.00 | 12,007,700 | 0 |
| 28-Jul-2022 | 154.00 | 163.00 | 152.00 | 156.00 | 31,491,200 | 0 |
| 27-Jul-2022 | 153.00 | 155.00 | 150.00 | 154.00 | 7,129,600 | 0 |
| 26-Jul-2022 | 155.00 | 158.00 | 153.00 | 154.00 | 24,310,900 | 0 |
| 25-Jul-2022 | 158.00 | 160.00 | 150.00 | 152.00 | 19,910,000 | 0 |
| 22-Jul-2022 | 151.00 | 157.00 | 150.00 | 154.00 | 14,881,000 | 0 |
| 21-Jul-2022 | 152.00 | 157.00 | 146.00 | 151.00 | 24,575,100 | 0 |
| 20-Jul-2022 | 141.00 | 153.00 | 140.00 | 151.00 | 33,046,000 | 0 |
| 19-Jul-2022 | 140.00 | 143.00 | 138.00 | 140.00 | 7,239,700 | 0 |
| 18-Jul-2022 | 139.00 | 143.00 | 135.00 | 140.00 | 11,252,200 | 0 |
| 15-Jul-2022 | 137.00 | 147.00 | 137.00 | 138.00 | 18,270,800 | 0 |
| 14-Jul-2022 | 145.00 | 152.00 | 141.00 | 141.00 | 21,120,600 | 0 |
| 13-Jul-2022 | 162.00 | 163.00 | 151.00 | 151.00 | 29,945,900 | 0 |
| 12-Jul-2022 | 159.00 | 173.00 | 159.00 | 162.00 | 130,422,000 | 0 |
| 11-Jul-2022 | 131.00 | 162.00 | 131.00 | 159.00 | 97,828,400 | 0 |
| 08-Jul-2022 | 129.00 | 131.00 | 129.00 | 131.00 | 2,824,500 | 0 |
| 07-Jul-2022 | 132.00 | 132.00 | 125.00 | 129.00 | 5,956,400 | 0 |
| 06-Jul-2022 | 126.00 | 133.00 | 126.00 | 131.00 | 9,651,200 | 0 |
| 05-Jul-2022 | 126.00 | 130.00 | 125.00 | 126.00 | 8,552,500 | 0 |
| 04-Jul-2022 | 130.00 | 137.00 | 126.00 | 128.00 | 10,335,800 | 0 |
| 01-Jul-2022 | 133.00 | 144.00 | 133.00 | 135.00 | 22,665,200 | 0 |
| 30-Jun-2022 | 146.00 | 148.00 | 140.00 | 142.00 | 11,977,000 | 0 |
| 29-Jun-2022 | 148.00 | 149.00 | 145.00 | 145.00 | 8,167,900 | 0 |
| 28-Jun-2022 | 149.00 | 151.00 | 146.00 | 148.00 | 6,785,400 | 0 |
| 27-Jun-2022 | 150.00 | 153.00 | 149.00 | 149.00 | 8,398,500 | 0 |
| 24-Jun-2022 | 153.00 | 153.00 | 149.00 | 150.00 | 4,812,100 | 0 |
| 23-Jun-2022 | 155.00 | 156.00 | 150.00 | 153.00 | 4,376,600 | 0 |
| 22-Jun-2022 | 155.00 | 157.00 | 152.00 | 153.00 | 9,063,700 | 0 |
| 21-Jun-2022 | 150.00 | 156.00 | 149.00 | 151.00 | 10,041,000 | 0 |
| 20-Jun-2022 | 144.00 | 155.00 | 144.00 | 149.00 | 10,456,200 | 0 |
| 17-Jun-2022 | 154.00 | 155.00 | 152.00 | 153.00 | 4,711,200 | 0 |
| 16-Jun-2022 | 153.00 | 158.00 | 153.00 | 154.00 | 6,237,000 | 0 |
| 15-Jun-2022 | 155.00 | 156.00 | 151.00 | 153.00 | 9,153,700 | 0 |
| 14-Jun-2022 | 155.00 | 158.00 | 151.00 | 155.00 | 10,717,400 | 0 |
| 13-Jun-2022 | 162.00 | 167.00 | 153.00 | 155.00 | 17,798,700 | 0 |
| 10-Jun-2022 | 161.00 | 163.00 | 160.00 | 161.00 | 5,088,700 | 0 |
| 09-Jun-2022 | 164.00 | 168.00 | 161.00 | 161.00 | 11,569,200 | 0 |
| 08-Jun-2022 | 165.00 | 166.00 | 161.00 | 164.00 | 3,264,400 | 0 |