| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 112.00 | 132.00 | 112.00 | 124.00 | 208,220,000 | 0 |
| 25-Oct-2022 | 117.00 | 119.00 | 109.00 | 111.00 | 15,033,100 | 0 |
| 24-Oct-2022 | 130.00 | 136.00 | 109.00 | 116.00 | 105,939,200 | 0 |
| 21-Oct-2022 | 88.00 | 117.00 | 88.00 | 117.00 | 118,835,300 | 0 |
| 20-Oct-2022 | 81.00 | 90.00 | 81.00 | 87.00 | 7,011,300 | 0 |
| 19-Oct-2022 | 90.00 | 93.00 | 87.00 | 87.00 | 7,396,500 | 0 |
| 18-Oct-2022 | 99.00 | 110.00 | 93.00 | 93.00 | 14,350,100 | 0 |
| 17-Oct-2022 | 104.00 | 104.00 | 98.00 | 99.00 | 4,214,300 | 0 |
| 14-Oct-2022 | 107.00 | 108.00 | 104.00 | 105.00 | 2,400,200 | 0 |
| 13-Oct-2022 | 110.00 | 111.00 | 107.00 | 108.00 | 1,904,900 | 0 |
| 12-Oct-2022 | 112.00 | 114.00 | 109.00 | 111.00 | 1,531,600 | 0 |
| 11-Oct-2022 | 117.00 | 118.00 | 112.00 | 112.00 | 4,088,500 | 0 |
| 10-Oct-2022 | 117.00 | 118.00 | 116.00 | 116.00 | 516,600 | 0 |
| 07-Oct-2022 | 118.00 | 118.00 | 116.00 | 118.00 | 1,396,500 | 0 |
| 06-Oct-2022 | 116.00 | 120.00 | 115.00 | 118.00 | 2,426,400 | 0 |
| 05-Oct-2022 | 118.00 | 118.00 | 116.00 | 116.00 | 1,054,900 | 0 |
| 04-Oct-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 3,331,500 | 0 |
| 03-Oct-2022 | 117.00 | 121.00 | 116.00 | 117.00 | 2,409,700 | 0 |
| 30-Sep-2022 | 119.00 | 119.00 | 112.00 | 116.00 | 6,853,600 | 0 |
| 29-Sep-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 4,268,200 | 0 |
| 28-Sep-2022 | 121.00 | 124.00 | 117.00 | 120.00 | 6,181,300 | 0 |
| 27-Sep-2022 | 124.00 | 126.00 | 121.00 | 121.00 | 14,699,700 | 0 |
| 26-Sep-2022 | 120.00 | 140.00 | 119.00 | 122.00 | 101,846,900 | 0 |
| 23-Sep-2022 | 120.00 | 121.00 | 119.00 | 119.00 | 1,092,000 | 0 |
| 22-Sep-2022 | 120.00 | 122.00 | 118.00 | 120.00 | 2,445,400 | 0 |
| 21-Sep-2022 | 119.00 | 121.00 | 117.00 | 120.00 | 3,932,700 | 0 |
| 20-Sep-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 1,617,900 | 0 |
| 19-Sep-2022 | 121.00 | 123.00 | 119.00 | 121.00 | 2,102,300 | 0 |
| 16-Sep-2022 | 123.00 | 124.00 | 119.00 | 121.00 | 5,152,900 | 0 |
| 15-Sep-2022 | 124.00 | 126.00 | 123.00 | 123.00 | 2,098,500 | 0 |
| 14-Sep-2022 | 124.00 | 126.00 | 121.00 | 123.00 | 3,835,800 | 0 |
| 13-Sep-2022 | 124.00 | 127.00 | 123.00 | 124.00 | 3,564,000 | 0 |
| 12-Sep-2022 | 125.00 | 128.00 | 123.00 | 124.00 | 5,157,300 | 0 |
| 09-Sep-2022 | 127.00 | 130.00 | 124.00 | 125.00 | 8,770,700 | 0 |
| 08-Sep-2022 | 125.00 | 129.00 | 123.00 | 125.00 | 6,867,600 | 0 |
| 07-Sep-2022 | 122.00 | 126.00 | 120.00 | 122.00 | 4,221,700 | 0 |
| 06-Sep-2022 | 122.00 | 123.00 | 120.00 | 121.00 | 2,297,700 | 0 |
| 05-Sep-2022 | 120.00 | 124.00 | 119.00 | 121.00 | 2,876,100 | 0 |
| 02-Sep-2022 | 126.00 | 127.00 | 120.00 | 120.00 | 6,635,600 | 0 |
| 01-Sep-2022 | 127.00 | 134.00 | 125.00 | 126.00 | 20,154,200 | 0 |
| 31-Aug-2022 | 119.00 | 129.00 | 118.00 | 126.00 | 19,246,000 | 0 |
| 30-Aug-2022 | 121.00 | 122.00 | 118.00 | 119.00 | 4,599,700 | 0 |
| 29-Aug-2022 | 121.00 | 121.00 | 119.00 | 120.00 | 2,302,700 | 0 |
| 26-Aug-2022 | 121.00 | 124.00 | 120.00 | 121.00 | 4,149,600 | 0 |
| 25-Aug-2022 | 120.00 | 121.00 | 118.00 | 121.00 | 4,101,200 | 0 |
| 24-Aug-2022 | 120.00 | 122.00 | 118.00 | 120.00 | 1,740,600 | 0 |
| 23-Aug-2022 | 120.00 | 122.00 | 118.00 | 120.00 | 2,055,400 | 0 |
| 22-Aug-2022 | 121.00 | 125.00 | 117.00 | 120.00 | 5,645,500 | 0 |
| 19-Aug-2022 | 122.00 | 123.00 | 120.00 | 120.00 | 3,360,000 | 0 |
| 18-Aug-2022 | 121.00 | 123.00 | 120.00 | 122.00 | 3,209,700 | 0 |
| 16-Aug-2022 | 126.00 | 130.00 | 121.00 | 121.00 | 8,672,900 | 0 |
| 15-Aug-2022 | 128.00 | 135.00 | 126.00 | 126.00 | 34,106,200 | 0 |
| 12-Aug-2022 | 115.00 | 128.00 | 114.00 | 126.00 | 31,592,900 | 0 |
| 11-Aug-2022 | 118.00 | 120.00 | 113.00 | 115.00 | 7,295,500 | 0 |
| 10-Aug-2022 | 119.00 | 121.00 | 117.00 | 118.00 | 3,118,400 | 0 |
| 09-Aug-2022 | 120.00 | 123.00 | 119.00 | 119.00 | 2,735,500 | 0 |
| 08-Aug-2022 | 120.00 | 124.00 | 117.00 | 119.00 | 6,811,000 | 0 |
| 05-Aug-2022 | 122.00 | 122.00 | 119.00 | 119.00 | 4,643,900 | 0 |
| 04-Aug-2022 | 123.00 | 125.00 | 121.00 | 122.00 | 4,334,700 | 0 |
| 03-Aug-2022 | 124.00 | 126.00 | 121.00 | 123.00 | 2,981,200 | 0 |
| 02-Aug-2022 | 124.00 | 126.00 | 116.00 | 124.00 | 8,641,400 | 0 |
| 01-Aug-2022 | 124.00 | 127.00 | 122.00 | 123.00 | 7,575,700 | 0 |
| 29-Jul-2022 | 126.00 | 131.00 | 123.00 | 123.00 | 18,590,700 | 0 |
| 28-Jul-2022 | 122.00 | 127.00 | 121.00 | 125.00 | 21,123,000 | 0 |
| 27-Jul-2022 | 140.00 | 140.00 | 120.00 | 121.00 | 53,623,900 | 0 |
| 26-Jul-2022 | 128.00 | 151.00 | 128.00 | 129.00 | 90,599,600 | 0 |
| 25-Jul-2022 | 145.00 | 145.00 | 137.00 | 137.00 | 20,467,900 | 0 |
| 22-Jul-2022 | 155.00 | 155.00 | 147.00 | 147.00 | 12,965,300 | 0 |
| 21-Jul-2022 | 158.00 | 171.00 | 158.00 | 158.00 | 27,889,700 | 0 |
| 20-Jul-2022 | 173.00 | 191.00 | 169.00 | 169.00 | 48,902,000 | 0 |
| 19-Jul-2022 | 194.00 | 210.00 | 181.00 | 181.00 | 21,866,600 | 0 |
| 18-Jul-2022 | 200.00 | 210.00 | 194.00 | 194.00 | 26,239,700 | 0 |
| 15-Jul-2022 | 224.00 | 234.00 | 208.00 | 208.00 | 14,369,300 | 0 |
| 14-Jul-2022 | 218.00 | 240.00 | 204.00 | 222.00 | 17,910,300 | 0 |
| 13-Jul-2022 | 226.00 | 252.00 | 218.00 | 218.00 | 15,523,000 | 0 |
| 12-Jul-2022 | 250.00 | 258.00 | 234.00 | 234.00 | 9,847,800 | 0 |
| 11-Jul-2022 | 252.00 | 282.00 | 234.00 | 250.00 | 36,708,700 | 0 |
| 08-Jul-2022 | 246.00 | 284.00 | 226.00 | 250.00 | 51,650,300 | 0 |
| 07-Jul-2022 | 190.00 | 242.00 | 190.00 | 242.00 | 65,540,200 | 0 |
| 06-Jul-2022 | 126.00 | 180.00 | 126.00 | 180.00 | 51,723,000 | 0 |
| 05-Jul-2022 | 130.00 | 172.00 | 129.00 | 134.00 | 35,643,300 | 0 |
| 04-Jul-2022 | 138.00 | 148.00 | 138.00 | 138.00 | 4,078,800 | 0 |
| 01-Jul-2022 | 159.00 | 160.00 | 148.00 | 148.00 | 25,193,200 | 0 |
| 30-Jun-2022 | 160.00 | 175.00 | 159.00 | 159.00 | 3,465,600 | 0 |
| 29-Jun-2022 | 190.00 | 194.00 | 170.00 | 170.00 | 6,192,100 | 0 |
| 28-Jun-2022 | 188.00 | 200.00 | 179.00 | 182.00 | 4,433,800 | 0 |
| 27-Jun-2022 | 196.00 | 206.00 | 192.00 | 192.00 | 2,808,000 | 0 |
| 24-Jun-2022 | 208.00 | 224.00 | 206.00 | 206.00 | 7,237,100 | 0 |
| 23-Jun-2022 | 222.00 | 246.00 | 220.00 | 220.00 | 24,420,700 | 0 |
| 22-Jun-2022 | 236.00 | 302.00 | 236.00 | 236.00 | 19,113,600 | 0 |
| 21-Jun-2022 | 252.00 | 252.00 | 252.00 | 252.00 | 1,413,000 | 0 |
| 20-Jun-2022 | 290.00 | 290.00 | 270.00 | 270.00 | 421,400 | 0 |
| 17-Jun-2022 | 290.00 | 294.00 | 290.00 | 290.00 | 1,752,100 | 0 |
| 16-Jun-2022 | 332.00 | 332.00 | 310.00 | 310.00 | 530,200 | 0 |
| 15-Jun-2022 | 358.00 | 364.00 | 332.00 | 332.00 | 7,790,500 | 0 |
| 14-Jun-2022 | 354.00 | 370.00 | 354.00 | 356.00 | 16,928,400 | 0 |
| 13-Jun-2022 | 404.00 | 404.00 | 380.00 | 380.00 | 225,900 | 0 |
| 10-Jun-2022 | 408.00 | 408.00 | 408.00 | 408.00 | 139,500 | 0 |
| 09-Jun-2022 | 438.00 | 438.00 | 438.00 | 438.00 | 359,500 | 0 |
| 08-Jun-2022 | 505.00 | 550.00 | 470.00 | 470.00 | 6,148,300 | 0 |