| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 370.00 | 372.50 | 347.50 | 365.00 | 69,188,600 | 0 |
| 25-Oct-2022 | 382.50 | 385.00 | 357.50 | 372.50 | 62,557,200 | 0 |
| 24-Oct-2022 | 382.50 | 387.50 | 375.00 | 382.50 | 47,992,600 | 0 |
| 21-Oct-2022 | 377.50 | 382.50 | 365.00 | 377.50 | 47,900,000 | 0 |
| 20-Oct-2022 | 367.50 | 380.00 | 367.50 | 377.50 | 39,254,000 | 0 |
| 19-Oct-2022 | 367.50 | 370.00 | 360.00 | 367.50 | 48,884,600 | 0 |
| 18-Oct-2022 | 350.00 | 370.00 | 347.50 | 365.00 | 83,984,200 | 0 |
| 17-Oct-2022 | 352.50 | 357.50 | 342.50 | 345.00 | 55,108,600 | 0 |
| 14-Oct-2022 | 357.50 | 360.00 | 342.50 | 352.50 | 58,739,200 | 0 |
| 13-Oct-2022 | 332.50 | 357.50 | 330.00 | 355.00 | 122,931,000 | 0 |
| 12-Oct-2022 | 342.50 | 350.00 | 325.00 | 332.50 | 89,349,200 | 0 |
| 11-Oct-2022 | 310.00 | 342.50 | 307.50 | 340.00 | 102,143,000 | 0 |
| 10-Oct-2022 | 295.00 | 312.50 | 287.50 | 310.00 | 55,732,200 | 0 |
| 07-Oct-2022 | 282.50 | 295.00 | 282.50 | 295.00 | 44,545,600 | 0 |
| 06-Oct-2022 | 265.00 | 285.00 | 265.00 | 282.50 | 64,857,600 | 0 |
| 05-Oct-2022 | 262.50 | 267.50 | 257.50 | 265.00 | 15,964,400 | 0 |
| 04-Oct-2022 | 255.00 | 262.50 | 252.50 | 262.50 | 20,925,600 | 0 |
| 03-Oct-2022 | 250.00 | 262.50 | 243.00 | 255.00 | 45,759,600 | 0 |
| 30-Sep-2022 | 257.50 | 260.00 | 250.00 | 250.00 | 53,752,000 | 0 |
| 29-Sep-2022 | 265.00 | 267.50 | 252.50 | 257.50 | 56,600,200 | 0 |
| 28-Sep-2022 | 262.50 | 270.00 | 257.50 | 265.00 | 51,543,600 | 0 |
| 27-Sep-2022 | 250.00 | 267.50 | 249.00 | 265.00 | 94,737,400 | 0 |
| 26-Sep-2022 | 250.00 | 255.00 | 247.00 | 250.00 | 36,552,600 | 0 |
| 23-Sep-2022 | 249.00 | 260.00 | 248.00 | 250.00 | 64,982,800 | 0 |
| 22-Sep-2022 | 239.00 | 250.00 | 239.00 | 249.00 | 38,229,400 | 0 |
| 21-Sep-2022 | 237.00 | 240.00 | 233.00 | 238.00 | 13,670,200 | 0 |
| 20-Sep-2022 | 237.00 | 239.00 | 235.00 | 237.00 | 8,707,600 | 0 |
| 19-Sep-2022 | 239.00 | 240.00 | 235.00 | 238.00 | 13,595,400 | 0 |
| 16-Sep-2022 | 236.00 | 239.00 | 235.00 | 239.00 | 10,589,600 | 0 |
| 15-Sep-2022 | 237.00 | 239.00 | 233.00 | 237.00 | 11,641,000 | 0 |
| 14-Sep-2022 | 239.00 | 242.00 | 237.00 | 237.00 | 13,832,800 | 0 |
| 13-Sep-2022 | 241.00 | 243.00 | 238.00 | 239.00 | 24,141,600 | 0 |
| 12-Sep-2022 | 235.00 | 241.00 | 231.00 | 241.00 | 20,897,200 | 0 |
| 09-Sep-2022 | 227.00 | 235.00 | 226.00 | 235.00 | 17,546,000 | 0 |
| 08-Sep-2022 | 229.00 | 229.00 | 225.00 | 227.00 | 12,535,800 | 0 |
| 07-Sep-2022 | 230.00 | 231.00 | 227.00 | 229.00 | 10,468,600 | 0 |
| 06-Sep-2022 | 230.00 | 230.00 | 227.00 | 230.00 | 10,055,400 | 0 |
| 05-Sep-2022 | 230.00 | 231.00 | 228.00 | 230.00 | 14,305,000 | 0 |
| 02-Sep-2022 | 231.00 | 234.00 | 229.00 | 229.00 | 10,383,200 | 0 |
| 01-Sep-2022 | 232.00 | 234.00 | 231.00 | 231.00 | 9,160,800 | 0 |
| 31-Aug-2022 | 233.00 | 233.00 | 230.00 | 232.00 | 11,935,200 | 0 |
| 30-Aug-2022 | 233.00 | 235.00 | 232.00 | 233.00 | 10,018,200 | 0 |
| 29-Aug-2022 | 235.00 | 235.00 | 233.00 | 233.00 | 9,415,000 | 0 |
| 26-Aug-2022 | 237.00 | 238.00 | 234.00 | 235.00 | 9,914,800 | 0 |
| 25-Aug-2022 | 239.00 | 239.00 | 234.00 | 238.00 | 13,357,000 | 0 |
| 24-Aug-2022 | 233.00 | 238.00 | 232.00 | 238.00 | 14,178,200 | 0 |
| 23-Aug-2022 | 232.00 | 234.00 | 231.00 | 234.00 | 12,680,800 | 0 |
| 22-Aug-2022 | 233.00 | 234.00 | 230.00 | 232.00 | 8,589,000 | 0 |
| 19-Aug-2022 | 228.00 | 235.00 | 228.00 | 233.00 | 12,153,400 | 0 |
| 18-Aug-2022 | 230.00 | 231.00 | 228.00 | 228.00 | 13,175,800 | 0 |
| 16-Aug-2022 | 229.00 | 230.00 | 229.00 | 230.00 | 8,729,600 | 0 |
| 15-Aug-2022 | 231.00 | 231.00 | 228.00 | 230.00 | 10,729,600 | 0 |
| 12-Aug-2022 | 230.00 | 231.00 | 228.00 | 231.00 | 11,097,000 | 0 |
| 11-Aug-2022 | 232.00 | 232.00 | 226.00 | 231.00 | 14,494,800 | 0 |
| 10-Aug-2022 | 233.00 | 233.00 | 229.00 | 232.00 | 11,964,600 | 0 |
| 09-Aug-2022 | 232.00 | 233.00 | 227.00 | 233.00 | 13,479,400 | 0 |
| 08-Aug-2022 | 232.00 | 233.00 | 230.00 | 232.00 | 7,746,600 | 0 |
| 05-Aug-2022 | 228.00 | 233.00 | 227.00 | 232.00 | 11,428,200 | 0 |
| 04-Aug-2022 | 229.00 | 231.00 | 228.00 | 228.00 | 13,225,400 | 0 |
| 03-Aug-2022 | 230.00 | 235.00 | 228.00 | 229.00 | 15,257,000 | 0 |
| 02-Aug-2022 | 230.00 | 233.00 | 229.00 | 230.00 | 11,188,000 | 0 |
| 01-Aug-2022 | 232.00 | 233.00 | 229.00 | 230.00 | 10,034,600 | 0 |
| 29-Jul-2022 | 234.00 | 235.00 | 230.00 | 232.00 | 9,254,200 | 0 |
| 28-Jul-2022 | 233.00 | 234.00 | 231.00 | 234.00 | 11,389,400 | 0 |
| 27-Jul-2022 | 233.00 | 235.00 | 232.00 | 233.00 | 9,707,000 | 0 |
| 26-Jul-2022 | 234.00 | 235.00 | 231.00 | 233.00 | 8,639,000 | 0 |
| 25-Jul-2022 | 234.00 | 235.00 | 231.00 | 234.00 | 10,686,000 | 0 |
| 22-Jul-2022 | 234.00 | 235.00 | 231.00 | 234.00 | 10,675,800 | 0 |
| 21-Jul-2022 | 237.00 | 237.00 | 233.00 | 235.00 | 10,088,600 | 0 |
| 20-Jul-2022 | 233.00 | 238.00 | 233.00 | 237.00 | 13,379,600 | 0 |
| 19-Jul-2022 | 232.00 | 235.00 | 230.00 | 233.00 | 12,034,400 | 0 |
| 18-Jul-2022 | 234.00 | 234.00 | 227.00 | 232.00 | 11,615,600 | 0 |
| 15-Jul-2022 | 234.00 | 237.00 | 232.00 | 234.00 | 10,322,200 | 0 |
| 14-Jul-2022 | 238.00 | 238.00 | 230.00 | 234.00 | 9,451,400 | 0 |
| 13-Jul-2022 | 235.00 | 244.00 | 233.00 | 238.00 | 22,341,000 | 0 |
| 12-Jul-2022 | 232.00 | 235.00 | 225.00 | 235.00 | 17,840,000 | 0 |
| 11-Jul-2022 | 224.00 | 234.00 | 224.00 | 232.00 | 23,787,800 | 0 |
| 08-Jul-2022 | 220.00 | 225.00 | 218.00 | 224.00 | 14,700,600 | 0 |
| 07-Jul-2022 | 218.00 | 221.00 | 217.00 | 220.00 | 12,369,200 | 0 |
| 06-Jul-2022 | 225.00 | 225.00 | 216.00 | 218.00 | 9,208,400 | 0 |
| 05-Jul-2022 | 224.00 | 226.00 | 222.00 | 225.00 | 12,294,400 | 0 |
| 04-Jul-2022 | 232.00 | 232.00 | 222.00 | 224.00 | 10,927,200 | 0 |
| 01-Jul-2022 | 238.00 | 240.00 | 222.00 | 232.00 | 15,928,800 | 0 |
| 30-Jun-2022 | 229.00 | 240.00 | 229.00 | 238.00 | 42,905,600 | 0 |
| 29-Jun-2022 | 229.00 | 231.00 | 227.00 | 229.00 | 23,127,200 | 0 |
| 28-Jun-2022 | 230.00 | 231.00 | 225.00 | 230.00 | 12,583,000 | 0 |
| 27-Jun-2022 | 233.00 | 235.00 | 227.00 | 230.00 | 12,179,600 | 0 |
| 24-Jun-2022 | 235.00 | 235.00 | 230.00 | 233.00 | 10,436,000 | 0 |
| 23-Jun-2022 | 233.00 | 236.00 | 230.00 | 235.00 | 9,997,600 | 0 |
| 22-Jun-2022 | 237.00 | 237.00 | 232.00 | 233.00 | 7,773,800 | 0 |
| 21-Jun-2022 | 239.00 | 242.00 | 235.00 | 237.00 | 10,569,000 | 0 |
| 20-Jun-2022 | 235.00 | 239.00 | 231.00 | 239.00 | 18,208,200 | 0 |
| 17-Jun-2022 | 237.00 | 238.00 | 230.00 | 235.00 | 11,015,000 | 0 |
| 16-Jun-2022 | 235.00 | 239.00 | 234.00 | 238.00 | 13,813,200 | 0 |
| 15-Jun-2022 | 234.00 | 236.00 | 231.00 | 235.00 | 19,512,200 | 0 |
| 14-Jun-2022 | 226.00 | 237.00 | 223.00 | 234.00 | 20,941,200 | 0 |
| 13-Jun-2022 | 231.00 | 232.00 | 223.00 | 226.00 | 14,298,000 | 0 |
| 10-Jun-2022 | 236.00 | 237.00 | 229.00 | 232.00 | 14,284,200 | 0 |
| 09-Jun-2022 | 239.00 | 242.00 | 236.00 | 237.00 | 13,991,000 | 0 |
| 08-Jun-2022 | 238.00 | 240.00 | 233.00 | 240.00 | 22,255,800 | 0 |