| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 345.00 | 418.00 | 336.00 | 388.00 | 480,000 | 0 |
| 25-Oct-2022 | 370.00 | 370.00 | 348.00 | 348.00 | 123,500 | 0 |
| 24-Oct-2022 | 374.00 | 383.00 | 363.00 | 363.00 | 179,500 | 0 |
| 21-Oct-2022 | 359.00 | 384.00 | 359.00 | 378.00 | 110,500 | 0 |
| 20-Oct-2022 | 374.00 | 376.00 | 360.00 | 360.00 | 143,500 | 0 |
| 19-Oct-2022 | 378.00 | 390.00 | 369.00 | 374.00 | 327,000 | 0 |
| 18-Oct-2022 | 390.00 | 390.00 | 364.00 | 378.00 | 97,500 | 0 |
| 17-Oct-2022 | 366.00 | 389.00 | 354.00 | 369.00 | 356,500 | 0 |
| 14-Oct-2022 | 360.00 | 390.00 | 350.00 | 366.00 | 252,500 | 0 |
| 13-Oct-2022 | 370.00 | 370.00 | 357.00 | 360.00 | 255,000 | 0 |
| 12-Oct-2022 | 388.00 | 398.00 | 369.00 | 369.00 | 514,500 | 0 |
| 11-Oct-2022 | 340.00 | 418.00 | 330.00 | 380.00 | 692,500 | 0 |
| 10-Oct-2022 | 339.00 | 348.00 | 339.00 | 340.00 | 151,000 | 0 |
| 07-Oct-2022 | 323.00 | 350.00 | 310.00 | 340.00 | 264,000 | 0 |
| 06-Oct-2022 | 340.00 | 340.00 | 323.00 | 323.00 | 580,000 | 0 |
| 05-Oct-2022 | 308.00 | 344.00 | 308.00 | 340.00 | 2,560,000 | 0 |
| 04-Oct-2022 | 305.00 | 310.00 | 298.00 | 308.00 | 638,500 | 0 |
| 03-Oct-2022 | 301.00 | 305.00 | 298.00 | 304.00 | 1,078,000 | 0 |
| 30-Sep-2022 | 279.00 | 300.00 | 277.00 | 300.00 | 774,500 | 0 |
| 29-Sep-2022 | 282.00 | 290.00 | 279.00 | 279.00 | 1,268,000 | 0 |
| 28-Sep-2022 | 269.00 | 285.00 | 269.00 | 282.00 | 964,500 | 0 |
| 27-Sep-2022 | 275.00 | 275.00 | 269.00 | 269.00 | 450,500 | 0 |
| 26-Sep-2022 | 275.00 | 275.00 | 269.00 | 274.00 | 841,000 | 0 |
| 23-Sep-2022 | 262.00 | 277.00 | 258.00 | 274.00 | 3,084,000 | 0 |
| 22-Sep-2022 | 269.00 | 269.00 | 263.00 | 263.00 | 903,000 | 0 |
| 21-Sep-2022 | 267.00 | 271.00 | 267.00 | 270.00 | 612,000 | 0 |
| 20-Sep-2022 | 271.00 | 274.00 | 267.00 | 267.00 | 1,475,500 | 0 |
| 19-Sep-2022 | 269.00 | 272.00 | 265.00 | 272.00 | 1,064,500 | 0 |
| 16-Sep-2022 | 280.00 | 280.00 | 271.00 | 271.00 | 1,383,000 | 0 |
| 15-Sep-2022 | 287.00 | 287.00 | 282.00 | 282.00 | 1,417,500 | 0 |
| 14-Sep-2022 | 298.00 | 298.00 | 287.00 | 287.00 | 1,432,000 | 0 |
| 13-Sep-2022 | 278.00 | 300.00 | 278.00 | 297.00 | 4,072,000 | 0 |
| 12-Sep-2022 | 290.00 | 290.00 | 278.00 | 278.00 | 1,916,500 | 0 |
| 09-Sep-2022 | 284.00 | 296.00 | 277.00 | 289.00 | 4,955,000 | 0 |
| 08-Sep-2022 | 241.00 | 282.00 | 241.00 | 282.00 | 7,141,500 | 0 |
| 07-Sep-2022 | 250.00 | 254.00 | 241.00 | 241.00 | 2,959,000 | 0 |
| 06-Sep-2022 | 241.00 | 250.00 | 239.00 | 248.00 | 2,400,500 | 0 |
| 05-Sep-2022 | 247.00 | 247.00 | 230.00 | 241.00 | 1,181,500 | 0 |
| 02-Sep-2022 | 236.00 | 247.00 | 235.00 | 247.00 | 2,203,000 | 0 |
| 01-Sep-2022 | 242.00 | 242.00 | 239.00 | 239.00 | 107,000 | 0 |
| 31-Aug-2022 | 246.00 | 246.00 | 240.00 | 242.00 | 2,605,500 | 0 |
| 30-Aug-2022 | 248.00 | 249.00 | 246.00 | 246.00 | 189,000 | 0 |
| 29-Aug-2022 | 252.00 | 252.00 | 248.00 | 248.00 | 647,500 | 0 |
| 26-Aug-2022 | 258.00 | 258.00 | 255.00 | 255.00 | 375,500 | 0 |
| 25-Aug-2022 | 260.00 | 261.00 | 259.00 | 260.00 | 61,500 | 0 |
| 24-Aug-2022 | 263.00 | 263.00 | 260.00 | 260.00 | 590,000 | 0 |
| 23-Aug-2022 | 263.00 | 263.00 | 262.00 | 262.00 | 25,000 | 0 |
| 22-Aug-2022 | 265.00 | 267.00 | 263.00 | 263.00 | 681,500 | 0 |
| 19-Aug-2022 | 263.00 | 268.00 | 263.00 | 268.00 | 81,500 | 0 |
| 18-Aug-2022 | 270.00 | 271.00 | 267.00 | 268.00 | 892,000 | 0 |
| 16-Aug-2022 | 270.00 | 282.00 | 268.00 | 269.00 | 3,353,500 | 0 |
| 15-Aug-2022 | 272.00 | 272.00 | 267.00 | 270.00 | 623,500 | 0 |
| 12-Aug-2022 | 272.00 | 280.00 | 271.00 | 271.00 | 4,216,000 | 0 |
| 11-Aug-2022 | 249.00 | 272.00 | 249.00 | 271.00 | 8,961,000 | 0 |
| 10-Aug-2022 | 259.00 | 259.00 | 250.00 | 250.00 | 3,949,500 | 0 |
| 09-Aug-2022 | 253.00 | 260.00 | 250.00 | 259.00 | 5,229,000 | 0 |
| 08-Aug-2022 | 248.00 | 252.00 | 246.00 | 252.00 | 1,127,500 | 0 |
| 05-Aug-2022 | 260.00 | 262.00 | 246.00 | 247.00 | 2,020,500 | 0 |
| 04-Aug-2022 | 233.00 | 261.00 | 233.00 | 259.00 | 7,408,500 | 0 |
| 03-Aug-2022 | 239.00 | 239.00 | 234.00 | 234.00 | 324,500 | 0 |
| 02-Aug-2022 | 235.00 | 240.00 | 234.00 | 237.00 | 2,235,000 | 0 |
| 01-Aug-2022 | 254.00 | 254.00 | 237.00 | 237.00 | 3,034,500 | 0 |
| 29-Jul-2022 | 259.00 | 259.00 | 253.00 | 254.00 | 2,808,500 | 0 |
| 28-Jul-2022 | 266.00 | 267.00 | 259.00 | 259.00 | 3,422,000 | 0 |
| 27-Jul-2022 | 267.00 | 268.00 | 259.00 | 262.00 | 4,056,000 | 0 |
| 26-Jul-2022 | 251.00 | 266.00 | 250.00 | 266.00 | 5,917,500 | 0 |
| 25-Jul-2022 | 244.00 | 251.00 | 238.00 | 251.00 | 4,979,500 | 0 |
| 22-Jul-2022 | 248.00 | 252.00 | 244.00 | 244.00 | 4,811,000 | 0 |
| 21-Jul-2022 | 251.00 | 252.00 | 249.00 | 249.00 | 741,500 | 0 |
| 20-Jul-2022 | 253.00 | 256.00 | 251.00 | 252.00 | 1,990,000 | 0 |
| 19-Jul-2022 | 239.00 | 260.00 | 238.00 | 253.00 | 5,082,500 | 0 |
| 18-Jul-2022 | 235.00 | 240.00 | 222.00 | 239.00 | 1,594,000 | 0 |
| 15-Jul-2022 | 238.00 | 260.00 | 230.00 | 235.00 | 760,000 | 0 |
| 14-Jul-2022 | 238.00 | 249.00 | 238.00 | 240.00 | 142,000 | 0 |
| 13-Jul-2022 | 242.00 | 247.00 | 231.00 | 233.00 | 637,000 | 0 |
| 12-Jul-2022 | 226.00 | 240.00 | 226.00 | 240.00 | 515,500 | 0 |
| 11-Jul-2022 | 220.00 | 230.00 | 220.00 | 226.00 | 530,000 | 0 |
| 08-Jul-2022 | 220.00 | 224.00 | 219.00 | 220.00 | 2,822,000 | 0 |
| 07-Jul-2022 | 226.00 | 241.00 | 220.00 | 220.00 | 8,462,000 | 0 |
| 06-Jul-2022 | 243.00 | 243.00 | 226.00 | 226.00 | 10,228,500 | 0 |
| 05-Jul-2022 | 245.00 | 246.00 | 243.00 | 243.00 | 2,564,000 | 0 |
| 04-Jul-2022 | 239.00 | 248.00 | 238.00 | 245.00 | 6,490,000 | 0 |
| 01-Jul-2022 | 236.00 | 241.00 | 236.00 | 239.00 | 3,241,000 | 0 |
| 30-Jun-2022 | 229.00 | 241.00 | 228.00 | 236.00 | 7,108,500 | 0 |
| 29-Jun-2022 | 229.00 | 232.00 | 229.00 | 229.00 | 5,269,500 | 0 |
| 28-Jun-2022 | 229.00 | 232.00 | 229.00 | 230.00 | 3,175,000 | 0 |
| 27-Jun-2022 | 232.00 | 232.00 | 228.00 | 229.00 | 3,914,500 | 0 |
| 24-Jun-2022 | 245.00 | 246.00 | 232.00 | 232.00 | 13,927,000 | 0 |
| 23-Jun-2022 | 248.00 | 248.00 | 242.00 | 245.00 | 5,467,500 | 0 |
| 22-Jun-2022 | 237.00 | 249.00 | 236.00 | 247.00 | 8,070,500 | 0 |
| 21-Jun-2022 | 243.00 | 246.00 | 237.00 | 237.00 | 11,423,000 | 0 |
| 20-Jun-2022 | 238.00 | 246.00 | 238.00 | 243.00 | 8,686,000 | 0 |
| 17-Jun-2022 | 240.00 | 246.00 | 238.00 | 238.00 | 7,648,500 | 0 |
| 16-Jun-2022 | 241.00 | 248.00 | 240.00 | 240.00 | 7,703,000 | 0 |
| 15-Jun-2022 | 238.00 | 246.00 | 236.00 | 241.00 | 9,657,000 | 0 |
| 14-Jun-2022 | 234.00 | 243.00 | 234.00 | 238.00 | 8,321,000 | 0 |
| 13-Jun-2022 | 230.00 | 236.00 | 229.00 | 234.00 | 8,740,500 | 0 |
| 10-Jun-2022 | 246.00 | 246.00 | 243.00 | 244.00 | 5,081,000 | 0 |
| 09-Jun-2022 | 252.00 | 252.00 | 246.00 | 247.00 | 4,579,000 | 0 |
| 08-Jun-2022 | 253.00 | 254.00 | 251.00 | 252.00 | 4,456,000 | 0 |