| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 122.00 | 124.00 | 119.00 | 123.00 | 34,717,000 | 0 |
| 25-Oct-2022 | 112.00 | 125.00 | 111.00 | 122.00 | 83,086,000 | 0 |
| 24-Oct-2022 | 110.00 | 114.00 | 108.00 | 112.00 | 12,283,500 | 0 |
| 21-Oct-2022 | 111.00 | 113.00 | 108.00 | 110.00 | 12,552,700 | 0 |
| 20-Oct-2022 | 108.00 | 114.00 | 106.00 | 109.00 | 28,807,300 | 0 |
| 19-Oct-2022 | 102.00 | 109.00 | 101.00 | 106.00 | 7,031,900 | 0 |
| 18-Oct-2022 | 102.00 | 105.00 | 101.00 | 101.00 | 3,503,800 | 0 |
| 17-Oct-2022 | 109.00 | 110.00 | 102.00 | 102.00 | 10,463,500 | 0 |
| 14-Oct-2022 | 113.00 | 116.00 | 109.00 | 109.00 | 10,813,700 | 0 |
| 13-Oct-2022 | 108.00 | 113.00 | 108.00 | 113.00 | 5,436,000 | 0 |
| 12-Oct-2022 | 111.00 | 113.00 | 107.00 | 108.00 | 5,974,200 | 0 |
| 11-Oct-2022 | 115.00 | 115.00 | 111.00 | 111.00 | 8,278,700 | 0 |
| 10-Oct-2022 | 117.00 | 118.00 | 114.00 | 115.00 | 10,131,500 | 0 |
| 07-Oct-2022 | 113.00 | 115.00 | 111.00 | 115.00 | 7,650,100 | 0 |
| 06-Oct-2022 | 113.00 | 114.00 | 112.00 | 112.00 | 2,992,500 | 0 |
| 05-Oct-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 2,257,800 | 0 |
| 04-Oct-2022 | 112.00 | 114.00 | 112.00 | 112.00 | 1,630,200 | 0 |
| 03-Oct-2022 | 109.00 | 113.00 | 109.00 | 111.00 | 1,793,800 | 0 |
| 30-Sep-2022 | 111.00 | 113.00 | 107.00 | 111.00 | 5,092,500 | 0 |
| 29-Sep-2022 | 116.00 | 117.00 | 112.00 | 112.00 | 8,007,200 | 0 |
| 28-Sep-2022 | 111.00 | 117.00 | 111.00 | 115.00 | 4,114,900 | 0 |
| 27-Sep-2022 | 114.00 | 118.00 | 114.00 | 116.00 | 9,886,900 | 0 |
| 26-Sep-2022 | 123.00 | 124.00 | 115.00 | 116.00 | 11,056,500 | 0 |
| 23-Sep-2022 | 116.00 | 123.00 | 114.00 | 123.00 | 19,836,300 | 0 |
| 22-Sep-2022 | 118.00 | 118.00 | 115.00 | 116.00 | 9,488,800 | 0 |
| 21-Sep-2022 | 119.00 | 120.00 | 117.00 | 117.00 | 6,715,900 | 0 |
| 20-Sep-2022 | 118.00 | 121.00 | 117.00 | 119.00 | 14,704,200 | 0 |
| 19-Sep-2022 | 125.00 | 126.00 | 118.00 | 118.00 | 13,514,000 | 0 |
| 16-Sep-2022 | 122.00 | 128.00 | 121.00 | 125.00 | 39,549,700 | 0 |
| 15-Sep-2022 | 121.00 | 124.00 | 121.00 | 122.00 | 10,658,000 | 0 |
| 14-Sep-2022 | 123.00 | 126.00 | 120.00 | 121.00 | 22,179,600 | 0 |
| 13-Sep-2022 | 123.00 | 123.00 | 120.00 | 120.00 | 4,951,100 | 0 |
| 12-Sep-2022 | 119.00 | 125.00 | 118.00 | 120.00 | 11,251,000 | 0 |
| 09-Sep-2022 | 119.00 | 122.00 | 118.00 | 119.00 | 8,856,600 | 0 |
| 08-Sep-2022 | 120.00 | 120.00 | 118.00 | 119.00 | 1,462,100 | 0 |
| 07-Sep-2022 | 119.00 | 121.00 | 118.00 | 119.00 | 2,781,000 | 0 |
| 06-Sep-2022 | 118.00 | 121.00 | 118.00 | 119.00 | 3,091,400 | 0 |
| 05-Sep-2022 | 119.00 | 120.00 | 116.00 | 118.00 | 3,102,300 | 0 |
| 02-Sep-2022 | 120.00 | 122.00 | 119.00 | 120.00 | 2,087,700 | 0 |
| 01-Sep-2022 | 120.00 | 122.00 | 118.00 | 120.00 | 3,046,200 | 0 |
| 31-Aug-2022 | 119.00 | 123.00 | 118.00 | 120.00 | 3,383,500 | 0 |
| 30-Aug-2022 | 119.00 | 127.00 | 118.00 | 119.00 | 14,086,900 | 0 |
| 29-Aug-2022 | 122.00 | 122.00 | 116.00 | 119.00 | 4,851,700 | 0 |
| 26-Aug-2022 | 125.00 | 129.00 | 121.00 | 122.00 | 23,332,700 | 0 |
| 25-Aug-2022 | 127.00 | 129.00 | 124.00 | 125.00 | 3,983,200 | 0 |
| 24-Aug-2022 | 126.00 | 130.00 | 126.00 | 127.00 | 4,014,700 | 0 |
| 23-Aug-2022 | 128.00 | 129.00 | 126.00 | 126.00 | 6,969,300 | 0 |
| 22-Aug-2022 | 130.00 | 137.00 | 127.00 | 128.00 | 20,127,700 | 0 |
| 19-Aug-2022 | 135.00 | 136.00 | 131.00 | 132.00 | 14,718,100 | 0 |
| 18-Aug-2022 | 140.00 | 145.00 | 135.00 | 135.00 | 48,526,200 | 0 |
| 16-Aug-2022 | 132.00 | 140.00 | 132.00 | 140.00 | 72,658,500 | 0 |
| 15-Aug-2022 | 129.00 | 133.00 | 127.00 | 132.00 | 21,833,800 | 0 |
| 12-Aug-2022 | 127.00 | 129.00 | 126.00 | 128.00 | 8,581,800 | 0 |
| 11-Aug-2022 | 128.00 | 130.00 | 125.00 | 127.00 | 15,730,100 | 0 |
| 10-Aug-2022 | 129.00 | 131.00 | 127.00 | 128.00 | 6,077,400 | 0 |
| 09-Aug-2022 | 129.00 | 132.00 | 127.00 | 129.00 | 7,658,100 | 0 |
| 08-Aug-2022 | 132.00 | 133.00 | 127.00 | 129.00 | 7,994,000 | 0 |
| 05-Aug-2022 | 136.00 | 140.00 | 130.00 | 131.00 | 50,522,600 | 0 |
| 04-Aug-2022 | 128.00 | 135.00 | 127.00 | 135.00 | 60,174,200 | 0 |
| 03-Aug-2022 | 120.00 | 128.00 | 120.00 | 127.00 | 19,213,400 | 0 |
| 02-Aug-2022 | 128.00 | 128.00 | 119.00 | 120.00 | 7,788,600 | 0 |
| 01-Aug-2022 | 122.00 | 129.00 | 121.00 | 126.00 | 13,399,700 | 0 |
| 29-Jul-2022 | 121.00 | 126.00 | 119.00 | 122.00 | 14,479,300 | 0 |
| 28-Jul-2022 | 119.00 | 122.00 | 117.00 | 121.00 | 4,466,400 | 0 |
| 27-Jul-2022 | 123.00 | 124.00 | 116.00 | 119.00 | 6,395,000 | 0 |
| 26-Jul-2022 | 119.00 | 125.00 | 119.00 | 123.00 | 13,325,000 | 0 |
| 25-Jul-2022 | 116.00 | 120.00 | 116.00 | 118.00 | 9,840,400 | 0 |
| 22-Jul-2022 | 115.00 | 116.00 | 111.00 | 116.00 | 6,112,500 | 0 |
| 21-Jul-2022 | 109.00 | 116.00 | 109.00 | 114.00 | 5,049,300 | 0 |
| 20-Jul-2022 | 114.00 | 117.00 | 113.00 | 115.00 | 8,536,500 | 0 |
| 19-Jul-2022 | 109.00 | 114.00 | 108.00 | 113.00 | 11,619,600 | 0 |
| 18-Jul-2022 | 111.00 | 113.00 | 106.00 | 108.00 | 5,509,500 | 0 |
| 15-Jul-2022 | 113.00 | 114.00 | 111.00 | 112.00 | 2,576,600 | 0 |
| 14-Jul-2022 | 114.00 | 115.00 | 112.00 | 113.00 | 2,679,400 | 0 |
| 13-Jul-2022 | 115.00 | 115.00 | 113.00 | 114.00 | 2,404,500 | 0 |
| 12-Jul-2022 | 114.00 | 115.00 | 112.00 | 115.00 | 2,107,300 | 0 |
| 11-Jul-2022 | 114.00 | 115.00 | 112.00 | 113.00 | 3,035,800 | 0 |
| 08-Jul-2022 | 114.00 | 117.00 | 114.00 | 114.00 | 4,200,800 | 0 |
| 07-Jul-2022 | 112.00 | 116.00 | 112.00 | 114.00 | 3,834,400 | 0 |
| 06-Jul-2022 | 111.00 | 117.00 | 111.00 | 112.00 | 2,923,100 | 0 |
| 05-Jul-2022 | 106.00 | 121.00 | 106.00 | 116.00 | 8,024,500 | 0 |
| 04-Jul-2022 | 120.00 | 121.00 | 111.00 | 112.00 | 10,048,200 | 0 |
| 01-Jul-2022 | 120.00 | 124.00 | 114.00 | 119.00 | 13,751,100 | 0 |
| 30-Jun-2022 | 131.00 | 131.00 | 122.00 | 122.00 | 12,861,900 | 0 |
| 29-Jun-2022 | 135.00 | 135.00 | 130.00 | 131.00 | 5,783,400 | 0 |
| 28-Jun-2022 | 134.00 | 138.00 | 132.00 | 134.00 | 11,739,300 | 0 |
| 27-Jun-2022 | 133.00 | 135.00 | 132.00 | 134.00 | 4,879,800 | 0 |
| 24-Jun-2022 | 130.00 | 133.00 | 129.00 | 133.00 | 3,639,100 | 0 |
| 23-Jun-2022 | 132.00 | 132.00 | 128.00 | 130.00 | 3,626,000 | 0 |
| 22-Jun-2022 | 134.00 | 135.00 | 131.00 | 131.00 | 2,960,900 | 0 |
| 21-Jun-2022 | 130.00 | 135.00 | 129.00 | 134.00 | 7,145,300 | 0 |
| 20-Jun-2022 | 132.00 | 133.00 | 129.00 | 129.00 | 6,522,500 | 0 |
| 17-Jun-2022 | 134.00 | 136.00 | 130.00 | 130.00 | 11,726,300 | 0 |
| 16-Jun-2022 | 131.00 | 136.00 | 130.00 | 134.00 | 9,012,000 | 0 |
| 15-Jun-2022 | 130.00 | 138.00 | 129.00 | 130.00 | 17,032,900 | 0 |
| 14-Jun-2022 | 131.00 | 134.00 | 125.00 | 130.00 | 4,585,400 | 0 |
| 13-Jun-2022 | 138.00 | 139.00 | 129.00 | 131.00 | 16,267,200 | 0 |
| 10-Jun-2022 | 139.00 | 141.00 | 138.00 | 138.00 | 6,429,300 | 0 |
| 09-Jun-2022 | 142.00 | 147.00 | 137.00 | 138.00 | 17,752,400 | 0 |
| 08-Jun-2022 | 144.00 | 145.00 | 142.00 | 142.00 | 7,836,300 | 0 |