| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 287.00 | 294.00 | 283.00 | 290.00 | 11,842,000 | 0 |
| 25-Oct-2022 | 294.00 | 294.00 | 281.00 | 286.00 | 6,534,000 | 0 |
| 24-Oct-2022 | 284.00 | 294.00 | 282.00 | 294.00 | 25,390,000 | 0 |
| 21-Oct-2022 | 275.00 | 288.00 | 275.00 | 283.00 | 51,787,000 | 0 |
| 20-Oct-2022 | 270.00 | 274.00 | 269.00 | 273.00 | 16,297,000 | 0 |
| 19-Oct-2022 | 268.00 | 273.00 | 267.00 | 269.00 | 6,231,000 | 0 |
| 18-Oct-2022 | 271.00 | 273.00 | 265.00 | 267.00 | 6,670,000 | 0 |
| 17-Oct-2022 | 270.00 | 272.00 | 260.00 | 270.00 | 15,824,000 | 0 |
| 14-Oct-2022 | 272.00 | 272.00 | 266.00 | 270.00 | 10,432,000 | 0 |
| 13-Oct-2022 | 279.00 | 280.00 | 261.00 | 268.00 | 9,903,000 | 0 |
| 12-Oct-2022 | 272.00 | 280.00 | 270.00 | 279.00 | 8,071,000 | 0 |
| 11-Oct-2022 | 273.00 | 278.00 | 269.00 | 272.00 | 3,989,000 | 0 |
| 10-Oct-2022 | 277.00 | 280.00 | 268.00 | 271.00 | 17,880,000 | 0 |
| 07-Oct-2022 | 283.00 | 283.00 | 278.00 | 280.00 | 8,359,000 | 0 |
| 06-Oct-2022 | 284.00 | 285.00 | 279.00 | 283.00 | 12,270,000 | 0 |
| 05-Oct-2022 | 278.00 | 285.00 | 278.00 | 283.00 | 5,542,000 | 0 |
| 04-Oct-2022 | 279.00 | 285.00 | 276.00 | 277.00 | 17,941,000 | 0 |
| 03-Oct-2022 | 283.00 | 287.00 | 275.00 | 279.00 | 7,208,000 | 0 |
| 30-Sep-2022 | 287.00 | 288.00 | 280.00 | 283.00 | 6,311,000 | 0 |
| 29-Sep-2022 | 292.00 | 293.00 | 286.00 | 287.00 | 4,453,000 | 0 |
| 28-Sep-2022 | 294.00 | 297.00 | 290.00 | 290.00 | 5,799,000 | 0 |
| 27-Sep-2022 | 299.00 | 300.00 | 293.00 | 295.00 | 5,609,000 | 0 |
| 26-Sep-2022 | 299.00 | 299.00 | 291.00 | 298.00 | 7,610,000 | 0 |
| 23-Sep-2022 | 299.00 | 301.00 | 299.00 | 299.00 | 9,251,000 | 0 |
| 22-Sep-2022 | 303.00 | 303.00 | 298.00 | 299.00 | 13,119,000 | 0 |
| 21-Sep-2022 | 308.00 | 308.00 | 302.00 | 303.00 | 4,376,000 | 0 |
| 20-Sep-2022 | 308.00 | 312.00 | 307.00 | 309.00 | 7,157,000 | 0 |
| 19-Sep-2022 | 310.00 | 310.00 | 305.00 | 308.00 | 5,990,000 | 0 |
| 16-Sep-2022 | 308.00 | 310.00 | 304.00 | 306.00 | 6,537,000 | 0 |
| 15-Sep-2022 | 312.00 | 312.00 | 301.00 | 309.00 | 22,769,000 | 0 |
| 14-Sep-2022 | 305.00 | 311.00 | 300.00 | 306.00 | 11,414,000 | 0 |
| 13-Sep-2022 | 322.00 | 327.00 | 300.00 | 300.00 | 34,353,000 | 0 |
| 12-Sep-2022 | 323.00 | 330.00 | 319.00 | 322.00 | 6,945,000 | 0 |
| 09-Sep-2022 | 333.00 | 335.00 | 321.00 | 323.00 | 1,785,000 | 0 |
| 08-Sep-2022 | 323.00 | 333.00 | 316.00 | 332.00 | 3,373,000 | 0 |
| 07-Sep-2022 | 325.00 | 328.00 | 320.00 | 323.00 | 1,759,000 | 0 |
| 06-Sep-2022 | 325.00 | 331.00 | 311.00 | 325.00 | 4,534,000 | 0 |
| 05-Sep-2022 | 334.00 | 335.00 | 320.00 | 325.00 | 5,815,000 | 0 |
| 02-Sep-2022 | 333.00 | 338.00 | 332.00 | 334.00 | 1,332,000 | 0 |
| 01-Sep-2022 | 340.00 | 340.00 | 333.00 | 333.00 | 4,223,000 | 0 |
| 31-Aug-2022 | 346.00 | 349.00 | 333.00 | 340.00 | 6,766,000 | 0 |
| 30-Aug-2022 | 330.00 | 355.00 | 330.00 | 347.00 | 9,617,000 | 0 |
| 29-Aug-2022 | 337.00 | 341.00 | 328.00 | 330.00 | 15,428,000 | 0 |
| 26-Aug-2022 | 330.00 | 350.00 | 330.00 | 341.00 | 5,672,000 | 0 |
| 25-Aug-2022 | 330.00 | 333.00 | 328.00 | 330.00 | 13,852,000 | 0 |
| 24-Aug-2022 | 332.00 | 337.00 | 328.00 | 330.00 | 6,630,000 | 0 |
| 23-Aug-2022 | 332.00 | 337.00 | 328.00 | 332.00 | 5,050,000 | 0 |
| 22-Aug-2022 | 319.00 | 355.00 | 319.00 | 332.00 | 21,714,000 | 0 |
| 19-Aug-2022 | 298.00 | 320.00 | 297.00 | 319.00 | 8,089,000 | 0 |
| 18-Aug-2022 | 301.00 | 303.00 | 296.00 | 297.00 | 7,738,000 | 0 |
| 16-Aug-2022 | 301.00 | 304.00 | 299.00 | 302.00 | 2,345,000 | 0 |
| 15-Aug-2022 | 301.00 | 305.00 | 301.00 | 301.00 | 2,238,000 | 0 |
| 12-Aug-2022 | 301.00 | 302.00 | 299.00 | 301.00 | 3,178,000 | 0 |
| 11-Aug-2022 | 300.00 | 305.00 | 299.00 | 300.00 | 2,846,000 | 0 |
| 10-Aug-2022 | 309.00 | 309.00 | 298.00 | 299.00 | 13,114,000 | 0 |
| 09-Aug-2022 | 310.00 | 318.00 | 298.00 | 309.00 | 8,187,000 | 0 |
| 08-Aug-2022 | 305.00 | 341.00 | 300.00 | 307.00 | 24,944,000 | 0 |
| 05-Aug-2022 | 298.00 | 301.00 | 297.00 | 297.00 | 3,938,000 | 0 |
| 04-Aug-2022 | 306.00 | 306.00 | 299.00 | 300.00 | 5,177,000 | 0 |
| 03-Aug-2022 | 310.00 | 312.00 | 302.00 | 306.00 | 6,532,000 | 0 |
| 02-Aug-2022 | 315.00 | 324.00 | 314.00 | 315.00 | 2,132,000 | 0 |
| 01-Aug-2022 | 324.00 | 324.00 | 314.00 | 315.00 | 3,055,000 | 0 |
| 29-Jul-2022 | 310.00 | 325.00 | 309.00 | 324.00 | 6,029,000 | 0 |
| 28-Jul-2022 | 311.00 | 314.00 | 309.00 | 310.00 | 1,655,000 | 0 |
| 27-Jul-2022 | 300.00 | 310.00 | 298.00 | 310.00 | 1,903,000 | 0 |
| 26-Jul-2022 | 301.00 | 302.00 | 298.00 | 300.00 | 3,441,000 | 0 |
| 25-Jul-2022 | 309.00 | 310.00 | 301.00 | 301.00 | 1,472,000 | 0 |
| 22-Jul-2022 | 301.00 | 309.00 | 299.00 | 302.00 | 2,941,000 | 0 |
| 21-Jul-2022 | 295.00 | 302.00 | 295.00 | 300.00 | 1,054,000 | 0 |
| 20-Jul-2022 | 290.00 | 299.00 | 290.00 | 297.00 | 400,000 | 0 |
| 19-Jul-2022 | 292.00 | 303.00 | 288.00 | 289.00 | 140,000 | 0 |
| 18-Jul-2022 | 293.00 | 293.00 | 287.00 | 292.00 | 643,000 | 0 |
| 15-Jul-2022 | 292.00 | 292.00 | 288.00 | 289.00 | 4,590,000 | 0 |
| 14-Jul-2022 | 286.00 | 297.00 | 286.00 | 292.00 | 743,000 | 0 |
| 13-Jul-2022 | 304.00 | 314.00 | 285.00 | 287.00 | 2,691,000 | 0 |
| 12-Jul-2022 | 307.00 | 307.00 | 287.00 | 298.00 | 1,090,000 | 0 |
| 11-Jul-2022 | 293.00 | 307.00 | 286.00 | 307.00 | 931,000 | 0 |
| 08-Jul-2022 | 290.00 | 298.00 | 288.00 | 293.00 | 470,000 | 0 |
| 07-Jul-2022 | 286.00 | 298.00 | 286.00 | 286.00 | 4,556,000 | 0 |
| 06-Jul-2022 | 285.00 | 289.00 | 285.00 | 287.00 | 17,025,000 | 0 |
| 05-Jul-2022 | 290.00 | 294.00 | 285.00 | 285.00 | 1,780,000 | 0 |
| 04-Jul-2022 | 310.00 | 310.00 | 290.00 | 290.00 | 8,791,000 | 0 |
| 01-Jul-2022 | 317.00 | 323.00 | 305.00 | 310.00 | 6,626,000 | 0 |
| 30-Jun-2022 | 312.00 | 318.00 | 312.00 | 316.00 | 2,043,000 | 0 |
| 29-Jun-2022 | 312.00 | 320.00 | 310.00 | 312.00 | 4,087,000 | 0 |
| 28-Jun-2022 | 307.00 | 316.00 | 307.00 | 312.00 | 1,705,000 | 0 |
| 27-Jun-2022 | 320.00 | 322.00 | 306.00 | 306.00 | 2,602,000 | 0 |
| 24-Jun-2022 | 298.00 | 325.00 | 298.00 | 320.00 | 3,871,000 | 0 |
| 23-Jun-2022 | 296.00 | 299.00 | 294.00 | 296.00 | 2,764,000 | 0 |
| 22-Jun-2022 | 297.00 | 298.00 | 294.00 | 298.00 | 432,000 | 0 |
| 21-Jun-2022 | 285.00 | 298.00 | 285.00 | 292.00 | 2,269,000 | 0 |
| 20-Jun-2022 | 291.00 | 292.00 | 285.00 | 285.00 | 2,323,000 | 0 |
| 17-Jun-2022 | 299.00 | 300.00 | 286.00 | 291.00 | 2,749,000 | 0 |
| 16-Jun-2022 | 294.00 | 307.00 | 285.00 | 300.00 | 10,801,000 | 0 |
| 15-Jun-2022 | 290.00 | 301.00 | 286.00 | 295.00 | 6,267,000 | 0 |
| 14-Jun-2022 | 289.00 | 293.00 | 285.00 | 290.00 | 933,000 | 0 |
| 13-Jun-2022 | 299.00 | 299.00 | 286.00 | 289.00 | 2,632,000 | 0 |
| 10-Jun-2022 | 303.00 | 303.00 | 298.00 | 299.00 | 23,682,000 | 0 |
| 09-Jun-2022 | 313.00 | 314.00 | 303.00 | 303.00 | 6,970,000 | 0 |
| 08-Jun-2022 | 306.00 | 310.00 | 304.00 | 310.00 | 13,317,000 | 0 |