| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 142.00 | 144.00 | 141.00 | 142.00 | 1,977,500 | 0 |
| 25-Oct-2022 | 141.00 | 142.00 | 140.00 | 141.00 | 1,967,200 | 0 |
| 24-Oct-2022 | 141.00 | 143.00 | 140.00 | 140.00 | 1,946,900 | 0 |
| 21-Oct-2022 | 140.00 | 142.00 | 140.00 | 141.00 | 1,259,200 | 0 |
| 20-Oct-2022 | 140.00 | 142.00 | 140.00 | 140.00 | 7,436,300 | 0 |
| 19-Oct-2022 | 138.00 | 142.00 | 138.00 | 140.00 | 7,402,800 | 0 |
| 18-Oct-2022 | 142.00 | 142.00 | 138.00 | 138.00 | 6,176,700 | 0 |
| 17-Oct-2022 | 145.00 | 145.00 | 141.00 | 142.00 | 6,016,000 | 0 |
| 14-Oct-2022 | 147.00 | 147.00 | 145.00 | 146.00 | 5,623,800 | 0 |
| 13-Oct-2022 | 149.00 | 149.00 | 144.00 | 145.00 | 5,871,000 | 0 |
| 12-Oct-2022 | 150.00 | 151.00 | 148.00 | 149.00 | 5,503,300 | 0 |
| 11-Oct-2022 | 148.00 | 153.00 | 148.00 | 150.00 | 7,425,300 | 0 |
| 10-Oct-2022 | 149.00 | 151.00 | 147.00 | 148.00 | 5,541,700 | 0 |
| 07-Oct-2022 | 151.00 | 152.00 | 150.00 | 150.00 | 5,590,200 | 0 |
| 06-Oct-2022 | 151.00 | 153.00 | 150.00 | 150.00 | 6,722,000 | 0 |
| 05-Oct-2022 | 151.00 | 153.00 | 151.00 | 151.00 | 7,272,100 | 0 |
| 04-Oct-2022 | 151.00 | 152.00 | 150.00 | 151.00 | 6,824,200 | 0 |
| 03-Oct-2022 | 147.00 | 152.00 | 147.00 | 150.00 | 5,638,500 | 0 |
| 30-Sep-2022 | 150.00 | 150.00 | 142.00 | 147.00 | 6,027,900 | 0 |
| 29-Sep-2022 | 153.00 | 159.00 | 150.00 | 150.00 | 11,900,900 | 0 |
| 28-Sep-2022 | 153.00 | 154.00 | 151.00 | 152.00 | 6,959,400 | 0 |
| 27-Sep-2022 | 154.00 | 156.00 | 150.00 | 153.00 | 5,437,900 | 0 |
| 26-Sep-2022 | 160.00 | 160.00 | 153.00 | 155.00 | 5,435,300 | 0 |
| 23-Sep-2022 | 160.00 | 161.00 | 157.00 | 160.00 | 6,190,600 | 0 |
| 22-Sep-2022 | 156.00 | 160.00 | 155.00 | 160.00 | 6,768,000 | 0 |
| 21-Sep-2022 | 159.00 | 159.00 | 154.00 | 156.00 | 5,574,900 | 0 |
| 20-Sep-2022 | 160.00 | 162.00 | 159.00 | 159.00 | 6,627,600 | 0 |
| 19-Sep-2022 | 162.00 | 163.00 | 159.00 | 160.00 | 5,473,800 | 0 |
| 16-Sep-2022 | 168.00 | 170.00 | 158.00 | 162.00 | 18,135,500 | 0 |
| 15-Sep-2022 | 166.00 | 173.00 | 165.00 | 167.00 | 17,662,300 | 0 |
| 14-Sep-2022 | 166.00 | 169.00 | 164.00 | 166.00 | 6,256,400 | 0 |
| 13-Sep-2022 | 162.00 | 168.00 | 162.00 | 168.00 | 11,188,100 | 0 |
| 12-Sep-2022 | 162.00 | 164.00 | 160.00 | 162.00 | 6,599,400 | 0 |
| 09-Sep-2022 | 164.00 | 164.00 | 162.00 | 162.00 | 6,411,200 | 0 |
| 08-Sep-2022 | 160.00 | 167.00 | 160.00 | 163.00 | 9,666,100 | 0 |
| 07-Sep-2022 | 163.00 | 164.00 | 160.00 | 161.00 | 5,450,600 | 0 |
| 06-Sep-2022 | 165.00 | 166.00 | 162.00 | 163.00 | 6,782,600 | 0 |
| 05-Sep-2022 | 162.00 | 166.00 | 160.00 | 165.00 | 7,690,300 | 0 |
| 02-Sep-2022 | 162.00 | 167.00 | 160.00 | 163.00 | 8,076,000 | 0 |
| 01-Sep-2022 | 163.00 | 167.00 | 160.00 | 161.00 | 7,682,700 | 0 |
| 31-Aug-2022 | 152.00 | 170.00 | 152.00 | 162.00 | 12,217,300 | 0 |
| 30-Aug-2022 | 156.00 | 163.00 | 156.00 | 162.00 | 11,196,000 | 0 |
| 29-Aug-2022 | 158.00 | 158.00 | 155.00 | 156.00 | 5,640,600 | 0 |
| 26-Aug-2022 | 159.00 | 160.00 | 157.00 | 158.00 | 6,844,400 | 0 |
| 25-Aug-2022 | 159.00 | 159.00 | 155.00 | 158.00 | 5,621,700 | 0 |
| 24-Aug-2022 | 156.00 | 163.00 | 156.00 | 158.00 | 6,472,000 | 0 |
| 23-Aug-2022 | 154.00 | 157.00 | 154.00 | 156.00 | 7,120,700 | 0 |
| 22-Aug-2022 | 160.00 | 160.00 | 154.00 | 154.00 | 5,525,000 | 0 |
| 19-Aug-2022 | 161.00 | 162.00 | 158.00 | 159.00 | 5,530,200 | 0 |
| 18-Aug-2022 | 159.00 | 162.00 | 158.00 | 161.00 | 6,395,400 | 0 |
| 16-Aug-2022 | 160.00 | 162.00 | 158.00 | 160.00 | 6,502,100 | 0 |
| 15-Aug-2022 | 161.00 | 165.00 | 159.00 | 160.00 | 7,352,300 | 0 |
| 12-Aug-2022 | 154.00 | 162.00 | 154.00 | 159.00 | 7,432,000 | 0 |
| 11-Aug-2022 | 154.00 | 156.00 | 153.00 | 154.00 | 7,015,100 | 0 |
| 10-Aug-2022 | 156.00 | 157.00 | 153.00 | 154.00 | 5,539,500 | 0 |
| 09-Aug-2022 | 157.00 | 158.00 | 154.00 | 157.00 | 6,520,600 | 0 |
| 08-Aug-2022 | 154.00 | 160.00 | 154.00 | 156.00 | 9,001,300 | 0 |
| 05-Aug-2022 | 151.00 | 155.00 | 150.00 | 154.00 | 7,410,000 | 0 |
| 04-Aug-2022 | 150.00 | 151.00 | 148.00 | 150.00 | 6,909,900 | 0 |
| 03-Aug-2022 | 151.00 | 153.00 | 148.00 | 149.00 | 6,887,100 | 0 |
| 02-Aug-2022 | 152.00 | 153.00 | 149.00 | 150.00 | 6,876,700 | 0 |
| 01-Aug-2022 | 147.00 | 153.00 | 142.00 | 149.00 | 7,020,400 | 0 |
| 29-Jul-2022 | 145.00 | 149.00 | 145.00 | 147.00 | 7,302,400 | 0 |
| 28-Jul-2022 | 148.00 | 148.00 | 145.00 | 145.00 | 7,269,600 | 0 |
| 27-Jul-2022 | 147.00 | 147.00 | 145.00 | 145.00 | 7,004,200 | 0 |
| 26-Jul-2022 | 149.00 | 150.00 | 145.00 | 146.00 | 5,678,900 | 0 |
| 25-Jul-2022 | 146.00 | 150.00 | 145.00 | 149.00 | 8,182,900 | 0 |
| 22-Jul-2022 | 152.00 | 152.00 | 146.00 | 146.00 | 6,010,400 | 0 |
| 21-Jul-2022 | 145.00 | 150.00 | 143.00 | 150.00 | 7,542,400 | 0 |
| 20-Jul-2022 | 144.00 | 146.00 | 143.00 | 145.00 | 7,030,300 | 0 |
| 19-Jul-2022 | 140.00 | 143.00 | 140.00 | 143.00 | 7,351,200 | 0 |
| 18-Jul-2022 | 142.00 | 143.00 | 140.00 | 140.00 | 7,227,400 | 0 |
| 15-Jul-2022 | 142.00 | 143.00 | 140.00 | 142.00 | 7,340,800 | 0 |
| 14-Jul-2022 | 143.00 | 144.00 | 141.00 | 142.00 | 7,439,000 | 0 |
| 13-Jul-2022 | 146.00 | 146.00 | 142.00 | 143.00 | 6,434,500 | 0 |
| 12-Jul-2022 | 145.00 | 147.00 | 142.00 | 145.00 | 7,069,000 | 0 |
| 11-Jul-2022 | 143.00 | 145.00 | 142.00 | 145.00 | 7,175,200 | 0 |
| 08-Jul-2022 | 145.00 | 146.00 | 143.00 | 143.00 | 7,610,900 | 0 |
| 07-Jul-2022 | 144.00 | 146.00 | 143.00 | 144.00 | 7,074,200 | 0 |
| 06-Jul-2022 | 147.00 | 147.00 | 141.00 | 144.00 | 6,178,500 | 0 |
| 05-Jul-2022 | 145.00 | 149.00 | 145.00 | 147.00 | 7,173,200 | 0 |
| 04-Jul-2022 | 151.00 | 153.00 | 143.00 | 145.00 | 6,454,600 | 0 |
| 01-Jul-2022 | 151.00 | 154.00 | 149.00 | 151.00 | 7,099,300 | 0 |
| 30-Jun-2022 | 157.00 | 157.00 | 152.00 | 152.00 | 7,600,400 | 0 |
| 29-Jun-2022 | 160.00 | 160.00 | 155.00 | 156.00 | 6,973,200 | 0 |
| 28-Jun-2022 | 156.00 | 159.00 | 155.00 | 158.00 | 6,686,700 | 0 |
| 27-Jun-2022 | 160.00 | 163.00 | 155.00 | 156.00 | 6,786,900 | 0 |
| 24-Jun-2022 | 158.00 | 161.00 | 157.00 | 158.00 | 6,658,700 | 0 |
| 23-Jun-2022 | 155.00 | 160.00 | 153.00 | 157.00 | 7,657,100 | 0 |
| 22-Jun-2022 | 153.00 | 156.00 | 153.00 | 154.00 | 6,565,600 | 0 |
| 21-Jun-2022 | 155.00 | 156.00 | 153.00 | 154.00 | 3,710,800 | 0 |
| 20-Jun-2022 | 154.00 | 155.00 | 152.00 | 155.00 | 6,591,200 | 0 |
| 17-Jun-2022 | 157.00 | 157.00 | 152.00 | 154.00 | 5,485,200 | 0 |
| 16-Jun-2022 | 154.00 | 157.00 | 153.00 | 157.00 | 6,797,600 | 0 |
| 15-Jun-2022 | 156.00 | 156.00 | 152.00 | 153.00 | 5,645,500 | 0 |
| 14-Jun-2022 | 148.00 | 156.00 | 148.00 | 156.00 | 5,712,700 | 0 |
| 13-Jun-2022 | 155.00 | 157.00 | 151.00 | 152.00 | 5,465,000 | 0 |
| 10-Jun-2022 | 163.00 | 163.00 | 157.00 | 158.00 | 5,667,600 | 0 |
| 09-Jun-2022 | 167.00 | 167.00 | 162.00 | 163.00 | 6,920,600 | 0 |
| 08-Jun-2022 | 161.00 | 175.00 | 160.00 | 166.00 | 24,640,400 | 0 |