| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 270.00 | 274.00 | 252.00 | 252.00 | 46,417,700 | 0 |
| 25-Oct-2022 | 252.00 | 284.00 | 246.00 | 270.00 | 86,465,800 | 0 |
| 24-Oct-2022 | 278.00 | 304.00 | 260.00 | 260.00 | 103,135,000 | 0 |
| 21-Oct-2022 | 290.00 | 338.00 | 268.00 | 278.00 | 203,277,500 | 0 |
| 20-Oct-2022 | 228.00 | 276.00 | 228.00 | 276.00 | 172,658,000 | 0 |
| 19-Oct-2022 | 222.00 | 236.00 | 216.00 | 222.00 | 39,909,600 | 0 |
| 18-Oct-2022 | 220.00 | 222.00 | 216.00 | 220.00 | 5,201,600 | 0 |
| 17-Oct-2022 | 226.00 | 226.00 | 210.00 | 220.00 | 16,679,700 | 0 |
| 14-Oct-2022 | 222.00 | 226.00 | 216.00 | 224.00 | 19,036,400 | 0 |
| 13-Oct-2022 | 236.00 | 238.00 | 220.00 | 220.00 | 35,797,600 | 0 |
| 12-Oct-2022 | 220.00 | 236.00 | 216.00 | 236.00 | 78,113,300 | 0 |
| 11-Oct-2022 | 228.00 | 234.00 | 212.00 | 216.00 | 20,055,000 | 0 |
| 10-Oct-2022 | 212.00 | 226.00 | 212.00 | 224.00 | 24,531,700 | 0 |
| 07-Oct-2022 | 214.00 | 222.00 | 214.00 | 216.00 | 29,963,400 | 0 |
| 06-Oct-2022 | 216.00 | 222.00 | 202.00 | 212.00 | 62,058,200 | 0 |
| 05-Oct-2022 | 228.00 | 274.00 | 212.00 | 212.00 | 232,152,400 | 0 |
| 04-Oct-2022 | 212.00 | 226.00 | 212.00 | 226.00 | 8,887,500 | 0 |
| 03-Oct-2022 | 216.00 | 218.00 | 208.00 | 212.00 | 7,472,600 | 0 |
| 30-Sep-2022 | 222.00 | 222.00 | 208.00 | 212.00 | 15,271,900 | 0 |
| 29-Sep-2022 | 226.00 | 226.00 | 216.00 | 222.00 | 7,512,000 | 0 |
| 28-Sep-2022 | 228.00 | 232.00 | 214.00 | 222.00 | 31,923,500 | 0 |
| 27-Sep-2022 | 210.00 | 228.00 | 210.00 | 228.00 | 47,874,900 | 0 |
| 26-Sep-2022 | 204.00 | 210.00 | 196.00 | 208.00 | 13,258,300 | 0 |
| 23-Sep-2022 | 202.00 | 206.00 | 200.00 | 202.00 | 3,402,100 | 0 |
| 22-Sep-2022 | 204.00 | 206.00 | 194.00 | 202.00 | 13,406,000 | 0 |
| 21-Sep-2022 | 206.00 | 212.00 | 202.00 | 204.00 | 11,478,200 | 0 |
| 20-Sep-2022 | 218.00 | 220.00 | 202.00 | 206.00 | 19,808,000 | 0 |
| 19-Sep-2022 | 230.00 | 236.00 | 214.00 | 216.00 | 28,867,800 | 0 |
| 16-Sep-2022 | 230.00 | 240.00 | 224.00 | 230.00 | 39,138,700 | 0 |
| 15-Sep-2022 | 232.00 | 234.00 | 224.00 | 228.00 | 16,181,100 | 0 |
| 14-Sep-2022 | 230.00 | 244.00 | 224.00 | 228.00 | 47,023,200 | 0 |
| 13-Sep-2022 | 234.00 | 236.00 | 224.00 | 230.00 | 23,488,700 | 0 |
| 12-Sep-2022 | 216.00 | 232.00 | 216.00 | 232.00 | 69,682,000 | 0 |
| 09-Sep-2022 | 222.00 | 224.00 | 212.00 | 216.00 | 29,313,000 | 0 |
| 08-Sep-2022 | 206.00 | 224.00 | 204.00 | 220.00 | 72,170,000 | 0 |
| 07-Sep-2022 | 200.00 | 212.00 | 199.00 | 204.00 | 19,881,900 | 0 |
| 06-Sep-2022 | 198.00 | 202.00 | 197.00 | 199.00 | 9,280,400 | 0 |
| 05-Sep-2022 | 200.00 | 204.00 | 194.00 | 198.00 | 13,935,500 | 0 |
| 02-Sep-2022 | 202.00 | 204.00 | 198.00 | 199.00 | 8,430,000 | 0 |
| 01-Sep-2022 | 200.00 | 214.00 | 197.00 | 202.00 | 47,579,700 | 0 |
| 31-Aug-2022 | 200.00 | 202.00 | 197.00 | 199.00 | 6,851,600 | 0 |
| 30-Aug-2022 | 196.00 | 206.00 | 196.00 | 200.00 | 23,861,100 | 0 |
| 29-Aug-2022 | 198.00 | 200.00 | 191.00 | 195.00 | 11,341,400 | 0 |
| 26-Aug-2022 | 204.00 | 208.00 | 197.00 | 199.00 | 19,650,500 | 0 |
| 25-Aug-2022 | 200.00 | 206.00 | 197.00 | 202.00 | 29,518,100 | 0 |
| 24-Aug-2022 | 198.00 | 210.00 | 193.00 | 198.00 | 57,315,800 | 0 |
| 23-Aug-2022 | 192.00 | 199.00 | 191.00 | 196.00 | 16,724,400 | 0 |
| 22-Aug-2022 | 202.00 | 202.00 | 188.00 | 192.00 | 33,190,400 | 0 |
| 19-Aug-2022 | 191.00 | 204.00 | 188.00 | 200.00 | 87,355,500 | 0 |
| 18-Aug-2022 | 202.00 | 212.00 | 202.00 | 202.00 | 16,918,400 | 0 |
| 16-Aug-2022 | 216.00 | 230.00 | 216.00 | 216.00 | 34,327,600 | 0 |
| 15-Aug-2022 | 248.00 | 254.00 | 232.00 | 232.00 | 88,237,900 | 0 |
| 12-Aug-2022 | 260.00 | 262.00 | 242.00 | 248.00 | 44,742,800 | 0 |
| 11-Aug-2022 | 234.00 | 250.00 | 232.00 | 250.00 | 83,538,500 | 0 |
| 10-Aug-2022 | 232.00 | 244.00 | 222.00 | 232.00 | 57,082,300 | 0 |
| 09-Aug-2022 | 214.00 | 236.00 | 214.00 | 230.00 | 91,200,600 | 0 |
| 08-Aug-2022 | 240.00 | 240.00 | 228.00 | 228.00 | 9,823,200 | 0 |
| 05-Aug-2022 | 244.00 | 244.00 | 244.00 | 244.00 | 0 | 0 |
| 04-Aug-2022 | 222.00 | 248.00 | 222.00 | 244.00 | 134,533,300 | 0 |
| 03-Aug-2022 | 220.00 | 224.00 | 206.00 | 220.00 | 27,456,100 | 0 |
| 02-Aug-2022 | 228.00 | 238.00 | 212.00 | 218.00 | 38,422,500 | 0 |
| 01-Aug-2022 | 226.00 | 238.00 | 222.00 | 226.00 | 43,202,800 | 0 |
| 29-Jul-2022 | 226.00 | 242.00 | 220.00 | 222.00 | 54,476,200 | 0 |
| 28-Jul-2022 | 232.00 | 232.00 | 214.00 | 222.00 | 46,262,100 | 0 |
| 27-Jul-2022 | 228.00 | 266.00 | 224.00 | 228.00 | 105,525,400 | 0 |
| 26-Jul-2022 | 234.00 | 234.00 | 210.00 | 224.00 | 55,221,100 | 0 |
| 25-Jul-2022 | 202.00 | 230.00 | 200.00 | 224.00 | 170,168,800 | 0 |
| 22-Jul-2022 | 183.00 | 210.00 | 182.00 | 199.00 | 206,035,800 | 0 |
| 21-Jul-2022 | 167.00 | 204.00 | 163.00 | 181.00 | 406,641,900 | 0 |
| 20-Jul-2022 | 148.00 | 171.00 | 147.00 | 168.00 | 120,939,600 | 0 |
| 19-Jul-2022 | 169.00 | 171.00 | 158.00 | 158.00 | 36,620,100 | 0 |
| 18-Jul-2022 | 142.00 | 169.00 | 138.00 | 169.00 | 172,149,900 | 0 |
| 15-Jul-2022 | 133.00 | 141.00 | 131.00 | 140.00 | 33,484,600 | 0 |
| 14-Jul-2022 | 134.00 | 144.00 | 134.00 | 136.00 | 28,141,500 | 0 |
| 13-Jul-2022 | 146.00 | 146.00 | 131.00 | 142.00 | 68,762,400 | 0 |
| 12-Jul-2022 | 122.00 | 146.00 | 122.00 | 140.00 | 125,111,100 | 0 |
| 11-Jul-2022 | 110.00 | 124.00 | 110.00 | 122.00 | 92,337,700 | 0 |
| 08-Jul-2022 | 112.00 | 113.00 | 109.00 | 110.00 | 13,703,200 | 0 |
| 07-Jul-2022 | 108.00 | 113.00 | 108.00 | 111.00 | 44,263,600 | 0 |
| 06-Jul-2022 | 107.00 | 111.00 | 105.00 | 107.00 | 28,411,900 | 0 |
| 05-Jul-2022 | 102.00 | 107.00 | 101.00 | 107.00 | 40,968,900 | 0 |
| 04-Jul-2022 | 104.00 | 107.00 | 97.00 | 102.00 | 62,353,700 | 0 |
| 01-Jul-2022 | 97.00 | 106.00 | 97.00 | 104.00 | 56,501,400 | 0 |
| 30-Jun-2022 | 95.00 | 106.00 | 95.00 | 97.00 | 34,221,000 | 0 |
| 29-Jun-2022 | 108.00 | 108.00 | 102.00 | 102.00 | 20,009,700 | 0 |
| 28-Jun-2022 | 105.00 | 109.00 | 98.00 | 107.00 | 77,065,700 | 0 |
| 27-Jun-2022 | 112.00 | 112.00 | 105.00 | 105.00 | 19,179,400 | 0 |
| 24-Jun-2022 | 119.00 | 119.00 | 111.00 | 112.00 | 38,985,900 | 0 |
| 23-Jun-2022 | 111.00 | 118.00 | 109.00 | 117.00 | 106,537,800 | 0 |
| 22-Jun-2022 | 105.00 | 111.00 | 105.00 | 109.00 | 44,441,000 | 0 |
| 21-Jun-2022 | 106.00 | 110.00 | 102.00 | 105.00 | 39,585,600 | 0 |
| 20-Jun-2022 | 105.00 | 113.00 | 100.00 | 105.00 | 101,400,000 | 0 |
| 17-Jun-2022 | 97.00 | 111.00 | 96.00 | 104.00 | 239,015,100 | 0 |
| 16-Jun-2022 | 93.00 | 95.00 | 91.00 | 95.00 | 14,350,600 | 0 |
| 15-Jun-2022 | 93.00 | 94.00 | 90.00 | 92.00 | 10,927,300 | 0 |
| 14-Jun-2022 | 90.00 | 94.00 | 89.00 | 92.00 | 14,672,700 | 0 |
| 13-Jun-2022 | 90.00 | 98.00 | 88.00 | 89.00 | 61,343,900 | 0 |
| 10-Jun-2022 | 90.00 | 91.00 | 89.00 | 90.00 | 3,937,700 | 0 |
| 09-Jun-2022 | 93.00 | 93.00 | 89.00 | 89.00 | 5,451,700 | 0 |
| 08-Jun-2022 | 87.00 | 90.00 | 87.00 | 90.00 | 4,171,100 | 0 |