| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 116.00 | 118.00 | 115.00 | 116.00 | 2,858,000 | 0 |
| 25-Oct-2022 | 115.00 | 117.00 | 115.00 | 117.00 | 1,431,600 | 0 |
| 24-Oct-2022 | 117.00 | 117.00 | 115.00 | 116.00 | 2,945,100 | 0 |
| 21-Oct-2022 | 114.00 | 121.00 | 114.00 | 116.00 | 14,251,000 | 0 |
| 20-Oct-2022 | 114.00 | 117.00 | 114.00 | 115.00 | 1,369,700 | 0 |
| 19-Oct-2022 | 114.00 | 116.00 | 114.00 | 115.00 | 2,198,900 | 0 |
| 18-Oct-2022 | 114.00 | 117.00 | 114.00 | 114.00 | 5,153,500 | 0 |
| 17-Oct-2022 | 114.00 | 116.00 | 113.00 | 114.00 | 3,067,100 | 0 |
| 14-Oct-2022 | 116.00 | 117.00 | 114.00 | 115.00 | 4,126,700 | 0 |
| 13-Oct-2022 | 115.00 | 118.00 | 115.00 | 116.00 | 2,364,200 | 0 |
| 12-Oct-2022 | 115.00 | 119.00 | 114.00 | 116.00 | 3,668,900 | 0 |
| 11-Oct-2022 | 118.00 | 120.00 | 117.00 | 118.00 | 1,659,200 | 0 |
| 10-Oct-2022 | 118.00 | 122.00 | 117.00 | 119.00 | 2,725,800 | 0 |
| 07-Oct-2022 | 119.00 | 122.00 | 118.00 | 120.00 | 5,433,400 | 0 |
| 06-Oct-2022 | 118.00 | 126.00 | 117.00 | 119.00 | 27,312,800 | 0 |
| 05-Oct-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 2,706,300 | 0 |
| 04-Oct-2022 | 114.00 | 119.00 | 114.00 | 117.00 | 14,356,300 | 0 |
| 03-Oct-2022 | 112.00 | 118.00 | 112.00 | 116.00 | 3,667,400 | 0 |
| 30-Sep-2022 | 115.00 | 117.00 | 112.00 | 114.00 | 5,976,800 | 0 |
| 29-Sep-2022 | 119.00 | 120.00 | 116.00 | 116.00 | 8,552,000 | 0 |
| 28-Sep-2022 | 117.00 | 133.00 | 115.00 | 118.00 | 122,613,900 | 0 |
| 27-Sep-2022 | 115.00 | 117.00 | 115.00 | 116.00 | 3,512,500 | 0 |
| 26-Sep-2022 | 117.00 | 118.00 | 114.00 | 115.00 | 6,545,400 | 0 |
| 23-Sep-2022 | 116.00 | 119.00 | 116.00 | 118.00 | 4,674,800 | 0 |
| 22-Sep-2022 | 117.00 | 122.00 | 115.00 | 118.00 | 9,969,900 | 0 |
| 21-Sep-2022 | 119.00 | 119.00 | 117.00 | 117.00 | 1,976,300 | 0 |
| 20-Sep-2022 | 120.00 | 124.00 | 117.00 | 118.00 | 25,514,300 | 0 |
| 19-Sep-2022 | 122.00 | 122.00 | 117.00 | 119.00 | 2,643,600 | 0 |
| 16-Sep-2022 | 119.00 | 121.00 | 117.00 | 118.00 | 3,988,600 | 0 |
| 15-Sep-2022 | 124.00 | 124.00 | 118.00 | 119.00 | 4,287,400 | 0 |
| 14-Sep-2022 | 112.00 | 123.00 | 112.00 | 121.00 | 9,323,200 | 0 |
| 13-Sep-2022 | 125.00 | 128.00 | 117.00 | 120.00 | 24,977,700 | 0 |
| 12-Sep-2022 | 133.00 | 139.00 | 124.00 | 125.00 | 30,815,700 | 0 |
| 09-Sep-2022 | 123.00 | 136.00 | 123.00 | 132.00 | 83,961,300 | 0 |
| 08-Sep-2022 | 120.00 | 122.00 | 119.00 | 122.00 | 4,413,200 | 0 |
| 07-Sep-2022 | 119.00 | 121.00 | 119.00 | 120.00 | 2,404,400 | 0 |
| 06-Sep-2022 | 119.00 | 124.00 | 119.00 | 119.00 | 12,555,600 | 0 |
| 05-Sep-2022 | 121.00 | 123.00 | 119.00 | 119.00 | 4,329,500 | 0 |
| 02-Sep-2022 | 120.00 | 126.00 | 119.00 | 121.00 | 24,238,000 | 0 |
| 01-Sep-2022 | 120.00 | 121.00 | 119.00 | 121.00 | 1,698,300 | 0 |
| 31-Aug-2022 | 122.00 | 127.00 | 119.00 | 120.00 | 5,038,200 | 0 |
| 30-Aug-2022 | 118.00 | 125.00 | 118.00 | 121.00 | 19,730,900 | 0 |
| 29-Aug-2022 | 118.00 | 123.00 | 116.00 | 118.00 | 10,054,100 | 0 |
| 26-Aug-2022 | 117.00 | 127.00 | 117.00 | 118.00 | 18,237,400 | 0 |
| 25-Aug-2022 | 114.00 | 120.00 | 114.00 | 118.00 | 2,488,300 | 0 |
| 24-Aug-2022 | 116.00 | 120.00 | 116.00 | 117.00 | 928,800 | 0 |
| 23-Aug-2022 | 117.00 | 120.00 | 117.00 | 119.00 | 2,003,400 | 0 |
| 22-Aug-2022 | 112.00 | 120.00 | 112.00 | 120.00 | 742,900 | 0 |
| 19-Aug-2022 | 117.00 | 121.00 | 117.00 | 119.00 | 819,500 | 0 |
| 18-Aug-2022 | 118.00 | 121.00 | 118.00 | 120.00 | 1,594,400 | 0 |
| 16-Aug-2022 | 121.00 | 122.00 | 117.00 | 118.00 | 3,697,100 | 0 |
| 15-Aug-2022 | 121.00 | 123.00 | 120.00 | 120.00 | 2,294,700 | 0 |
| 12-Aug-2022 | 123.00 | 127.00 | 121.00 | 121.00 | 8,024,300 | 0 |
| 11-Aug-2022 | 123.00 | 123.00 | 121.00 | 122.00 | 789,100 | 0 |
| 10-Aug-2022 | 121.00 | 124.00 | 120.00 | 122.00 | 1,942,400 | 0 |
| 09-Aug-2022 | 122.00 | 124.00 | 120.00 | 121.00 | 1,992,500 | 0 |
| 08-Aug-2022 | 123.00 | 125.00 | 122.00 | 122.00 | 1,602,600 | 0 |
| 05-Aug-2022 | 124.00 | 126.00 | 123.00 | 123.00 | 2,495,700 | 0 |
| 04-Aug-2022 | 124.00 | 128.00 | 123.00 | 124.00 | 9,910,300 | 0 |
| 03-Aug-2022 | 122.00 | 125.00 | 122.00 | 124.00 | 2,457,200 | 0 |
| 02-Aug-2022 | 125.00 | 129.00 | 123.00 | 123.00 | 15,633,800 | 0 |
| 01-Aug-2022 | 121.00 | 126.00 | 120.00 | 124.00 | 12,660,900 | 0 |
| 29-Jul-2022 | 120.00 | 122.00 | 120.00 | 120.00 | 1,522,300 | 0 |
| 28-Jul-2022 | 118.00 | 122.00 | 118.00 | 120.00 | 1,683,400 | 0 |
| 27-Jul-2022 | 119.00 | 123.00 | 119.00 | 120.00 | 2,670,500 | 0 |
| 26-Jul-2022 | 122.00 | 126.00 | 122.00 | 123.00 | 9,209,900 | 0 |
| 25-Jul-2022 | 119.00 | 123.00 | 118.00 | 121.00 | 12,556,100 | 0 |
| 22-Jul-2022 | 120.00 | 120.00 | 118.00 | 118.00 | 3,187,700 | 0 |
| 21-Jul-2022 | 117.00 | 122.00 | 117.00 | 119.00 | 10,500,600 | 0 |
| 20-Jul-2022 | 115.00 | 120.00 | 115.00 | 118.00 | 3,520,700 | 0 |
| 19-Jul-2022 | 115.00 | 129.00 | 115.00 | 117.00 | 46,460,200 | 0 |
| 18-Jul-2022 | 114.00 | 120.00 | 114.00 | 117.00 | 2,222,000 | 0 |
| 15-Jul-2022 | 112.00 | 122.00 | 112.00 | 117.00 | 2,310,600 | 0 |
| 14-Jul-2022 | 122.00 | 123.00 | 119.00 | 119.00 | 4,186,200 | 0 |
| 13-Jul-2022 | 121.00 | 125.00 | 121.00 | 121.00 | 4,032,900 | 0 |
| 12-Jul-2022 | 120.00 | 123.00 | 120.00 | 121.00 | 2,727,500 | 0 |
| 11-Jul-2022 | 119.00 | 124.00 | 119.00 | 122.00 | 3,922,600 | 0 |
| 08-Jul-2022 | 116.00 | 131.00 | 116.00 | 121.00 | 45,360,600 | 0 |
| 07-Jul-2022 | 118.00 | 125.00 | 118.00 | 119.00 | 5,730,700 | 0 |
| 06-Jul-2022 | 118.00 | 124.00 | 118.00 | 121.00 | 4,444,000 | 0 |
| 05-Jul-2022 | 114.00 | 127.00 | 114.00 | 123.00 | 8,159,700 | 0 |
| 04-Jul-2022 | 131.00 | 132.00 | 122.00 | 122.00 | 6,250,200 | 0 |
| 01-Jul-2022 | 127.00 | 133.00 | 127.00 | 131.00 | 5,198,300 | 0 |
| 30-Jun-2022 | 130.00 | 142.00 | 130.00 | 130.00 | 52,405,600 | 0 |
| 29-Jun-2022 | 132.00 | 134.00 | 129.00 | 132.00 | 4,089,500 | 0 |
| 28-Jun-2022 | 127.00 | 133.00 | 127.00 | 131.00 | 3,528,800 | 0 |
| 27-Jun-2022 | 130.00 | 139.00 | 129.00 | 131.00 | 7,590,800 | 0 |
| 24-Jun-2022 | 128.00 | 133.00 | 128.00 | 131.00 | 5,699,400 | 0 |
| 23-Jun-2022 | 130.00 | 136.00 | 130.00 | 132.00 | 12,536,600 | 0 |
| 22-Jun-2022 | 134.00 | 141.00 | 131.00 | 132.00 | 27,961,700 | 0 |
| 21-Jun-2022 | 132.00 | 137.00 | 130.00 | 134.00 | 9,460,300 | 0 |
| 20-Jun-2022 | 132.00 | 134.00 | 130.00 | 132.00 | 4,194,700 | 0 |
| 17-Jun-2022 | 131.00 | 141.00 | 131.00 | 132.00 | 19,994,700 | 0 |
| 16-Jun-2022 | 146.00 | 159.00 | 139.00 | 139.00 | 136,854,900 | 0 |
| 15-Jun-2022 | 128.00 | 150.00 | 127.00 | 149.00 | 75,109,600 | 0 |
| 14-Jun-2022 | 130.00 | 143.00 | 130.00 | 135.00 | 6,397,000 | 0 |
| 13-Jun-2022 | 140.00 | 145.00 | 136.00 | 137.00 | 7,947,000 | 0 |
| 10-Jun-2022 | 148.00 | 148.00 | 144.00 | 145.00 | 4,330,500 | 0 |
| 09-Jun-2022 | 140.00 | 154.00 | 140.00 | 148.00 | 18,499,400 | 0 |
| 08-Jun-2022 | 139.00 | 149.00 | 139.00 | 146.00 | 9,789,300 | 0 |