| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 214.00 | 222.00 | 202.00 | 214.00 | 18,264,400 | 0 |
| 25-Oct-2022 | 220.00 | 236.00 | 208.00 | 210.00 | 43,011,000 | 0 |
| 24-Oct-2022 | 228.00 | 232.00 | 216.00 | 220.00 | 11,810,600 | 0 |
| 21-Oct-2022 | 230.00 | 234.00 | 216.00 | 222.00 | 25,827,700 | 0 |
| 20-Oct-2022 | 204.00 | 230.00 | 204.00 | 228.00 | 70,084,700 | 0 |
| 19-Oct-2022 | 212.00 | 226.00 | 199.00 | 204.00 | 19,668,800 | 0 |
| 18-Oct-2022 | 228.00 | 244.00 | 212.00 | 212.00 | 35,430,700 | 0 |
| 17-Oct-2022 | 214.00 | 262.00 | 214.00 | 226.00 | 82,661,400 | 0 |
| 14-Oct-2022 | 248.00 | 260.00 | 230.00 | 230.00 | 18,293,500 | 0 |
| 13-Oct-2022 | 268.00 | 268.00 | 240.00 | 246.00 | 42,443,300 | 0 |
| 12-Oct-2022 | 274.00 | 286.00 | 256.00 | 256.00 | 18,727,700 | 0 |
| 11-Oct-2022 | 294.00 | 298.00 | 274.00 | 274.00 | 25,148,000 | 0 |
| 10-Oct-2022 | 294.00 | 320.00 | 292.00 | 294.00 | 86,677,300 | 0 |
| 07-Oct-2022 | 310.00 | 314.00 | 288.00 | 292.00 | 16,446,700 | 0 |
| 06-Oct-2022 | 314.00 | 326.00 | 300.00 | 306.00 | 23,980,100 | 0 |
| 05-Oct-2022 | 322.00 | 336.00 | 296.00 | 314.00 | 54,944,000 | 0 |
| 04-Oct-2022 | 308.00 | 340.00 | 304.00 | 318.00 | 121,799,700 | 0 |
| 03-Oct-2022 | 262.00 | 332.00 | 262.00 | 304.00 | 293,284,900 | 0 |
| 30-Sep-2022 | 306.00 | 306.00 | 280.00 | 280.00 | 30,501,600 | 0 |
| 29-Sep-2022 | 252.00 | 300.00 | 248.00 | 300.00 | 252,709,400 | 0 |
| 28-Sep-2022 | 212.00 | 250.00 | 197.00 | 248.00 | 257,469,700 | 0 |
| 27-Sep-2022 | 228.00 | 228.00 | 210.00 | 210.00 | 34,048,200 | 0 |
| 26-Sep-2022 | 189.00 | 232.00 | 185.00 | 224.00 | 216,647,400 | 0 |
| 23-Sep-2022 | 152.00 | 206.00 | 152.00 | 184.00 | 251,768,000 | 0 |
| 22-Sep-2022 | 153.00 | 161.00 | 140.00 | 161.00 | 73,997,400 | 0 |
| 21-Sep-2022 | 157.00 | 164.00 | 145.00 | 150.00 | 79,237,100 | 0 |
| 20-Sep-2022 | 142.00 | 160.00 | 142.00 | 155.00 | 82,835,500 | 0 |
| 19-Sep-2022 | 134.00 | 166.00 | 134.00 | 144.00 | 233,708,400 | 0 |
| 16-Sep-2022 | 154.00 | 156.00 | 144.00 | 144.00 | 14,049,800 | 0 |
| 15-Sep-2022 | 120.00 | 154.00 | 118.00 | 154.00 | 236,324,900 | 0 |
| 14-Sep-2022 | 117.00 | 121.00 | 111.00 | 116.00 | 5,293,300 | 0 |
| 13-Sep-2022 | 122.00 | 125.00 | 116.00 | 118.00 | 12,002,800 | 0 |
| 12-Sep-2022 | 116.00 | 128.00 | 110.00 | 121.00 | 68,250,600 | 0 |
| 09-Sep-2022 | 121.00 | 121.00 | 111.00 | 111.00 | 21,287,300 | 0 |
| 08-Sep-2022 | 104.00 | 133.00 | 104.00 | 119.00 | 125,558,500 | 0 |
| 07-Sep-2022 | 111.00 | 111.00 | 111.00 | 111.00 | 787,700 | 0 |
| 06-Sep-2022 | 130.00 | 130.00 | 119.00 | 119.00 | 5,618,600 | 0 |
| 05-Sep-2022 | 110.00 | 131.00 | 110.00 | 127.00 | 179,699,200 | 0 |
| 02-Sep-2022 | 73.00 | 102.00 | 73.00 | 102.00 | 78,464,200 | 0 |
| 01-Sep-2022 | 74.00 | 85.00 | 74.00 | 76.00 | 10,630,000 | 0 |
| 31-Aug-2022 | 80.00 | 84.00 | 79.00 | 79.00 | 7,258,400 | 0 |
| 30-Aug-2022 | 90.00 | 90.00 | 84.00 | 84.00 | 11,116,300 | 0 |
| 29-Aug-2022 | 91.00 | 94.00 | 90.00 | 90.00 | 5,136,600 | 0 |
| 26-Aug-2022 | 90.00 | 97.00 | 90.00 | 92.00 | 6,597,700 | 0 |
| 25-Aug-2022 | 89.00 | 98.00 | 89.00 | 92.00 | 10,047,700 | 0 |
| 24-Aug-2022 | 98.00 | 100.00 | 93.00 | 94.00 | 6,722,400 | 0 |
| 23-Aug-2022 | 99.00 | 101.00 | 98.00 | 100.00 | 2,109,000 | 0 |
| 22-Aug-2022 | 94.00 | 105.00 | 94.00 | 100.00 | 3,414,500 | 0 |
| 19-Aug-2022 | 98.00 | 105.00 | 98.00 | 101.00 | 6,468,700 | 0 |
| 18-Aug-2022 | 95.00 | 105.00 | 95.00 | 102.00 | 5,749,900 | 0 |
| 16-Aug-2022 | 96.00 | 104.00 | 96.00 | 102.00 | 4,560,300 | 0 |
| 15-Aug-2022 | 99.00 | 105.00 | 99.00 | 102.00 | 1,172,700 | 0 |
| 12-Aug-2022 | 99.00 | 107.00 | 99.00 | 102.00 | 6,067,900 | 0 |
| 11-Aug-2022 | 101.00 | 103.00 | 96.00 | 99.00 | 4,023,000 | 0 |
| 10-Aug-2022 | 106.00 | 132.00 | 100.00 | 101.00 | 21,093,200 | 0 |
| 09-Aug-2022 | 106.00 | 112.00 | 106.00 | 106.00 | 2,724,600 | 0 |
| 08-Aug-2022 | 109.00 | 118.00 | 109.00 | 112.00 | 5,516,400 | 0 |
| 05-Aug-2022 | 111.00 | 123.00 | 111.00 | 117.00 | 4,394,800 | 0 |
| 04-Aug-2022 | 127.00 | 128.00 | 119.00 | 119.00 | 3,974,500 | 0 |
| 03-Aug-2022 | 136.00 | 138.00 | 127.00 | 127.00 | 7,137,700 | 0 |
| 02-Aug-2022 | 127.00 | 140.00 | 127.00 | 136.00 | 10,699,500 | 0 |
| 01-Aug-2022 | 130.00 | 139.00 | 130.00 | 135.00 | 15,403,900 | 0 |
| 29-Jul-2022 | 145.00 | 146.00 | 137.00 | 137.00 | 28,775,300 | 0 |
| 28-Jul-2022 | 149.00 | 151.00 | 139.00 | 146.00 | 26,707,700 | 0 |
| 27-Jul-2022 | 142.00 | 156.00 | 141.00 | 148.00 | 47,635,800 | 0 |
| 26-Jul-2022 | 141.00 | 149.00 | 141.00 | 141.00 | 3,405,500 | 0 |
| 25-Jul-2022 | 153.00 | 166.00 | 151.00 | 151.00 | 4,473,300 | 0 |
| 22-Jul-2022 | 174.00 | 188.00 | 161.00 | 162.00 | 48,483,300 | 0 |
| 21-Jul-2022 | 169.00 | 174.00 | 163.00 | 164.00 | 6,865,900 | 0 |
| 20-Jul-2022 | 175.00 | 177.00 | 164.00 | 171.00 | 3,691,100 | 0 |
| 19-Jul-2022 | 171.00 | 189.00 | 169.00 | 175.00 | 16,951,400 | 0 |
| 18-Jul-2022 | 194.00 | 194.00 | 181.00 | 181.00 | 1,839,000 | 0 |
| 15-Jul-2022 | 194.00 | 200.00 | 194.00 | 194.00 | 281,400 | 0 |
| 14-Jul-2022 | 228.00 | 228.00 | 208.00 | 208.00 | 1,739,600 | 0 |
| 13-Jul-2022 | 196.00 | 248.00 | 196.00 | 222.00 | 27,942,500 | 0 |
| 12-Jul-2022 | 171.00 | 230.00 | 160.00 | 195.00 | 31,986,700 | 0 |
| 11-Jul-2022 | 171.00 | 178.00 | 171.00 | 171.00 | 1,758,400 | 0 |
| 08-Jul-2022 | 183.00 | 183.00 | 183.00 | 183.00 | 117,200 | 0 |
| 07-Jul-2022 | 196.00 | 196.00 | 196.00 | 196.00 | 94,800 | 0 |
| 06-Jul-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 163,900 | 0 |
| 05-Jul-2022 | 224.00 | 234.00 | 224.00 | 224.00 | 158,400 | 0 |
| 04-Jul-2022 | 286.00 | 320.00 | 240.00 | 240.00 | 9,990,000 | 0 |
| 01-Jul-2022 | 190.00 | 256.00 | 190.00 | 256.00 | 3,034,100 | 0 |
| 30-Jun-2022 | 153.00 | 190.00 | 142.00 | 190.00 | 8,394,100 | 0 |
| 29-Jun-2022 | 141.00 | 141.00 | 141.00 | 141.00 | 301,700 | 0 |
| 28-Jun-2022 | 128.00 | 129.00 | 119.00 | 129.00 | 948,300 | 0 |
| 27-Jun-2022 | 112.00 | 118.00 | 110.00 | 118.00 | 333,100 | 0 |
| 24-Jun-2022 | 99.00 | 108.00 | 99.00 | 108.00 | 562,800 | 0 |
| 23-Jun-2022 | 99.00 | 99.00 | 94.00 | 99.00 | 42,100 | 0 |
| 22-Jun-2022 | 98.00 | 99.00 | 94.00 | 98.00 | 126,500 | 0 |
| 21-Jun-2022 | 98.00 | 98.00 | 94.00 | 98.00 | 81,100 | 0 |
| 20-Jun-2022 | 98.00 | 98.00 | 93.00 | 98.00 | 85,600 | 0 |
| 17-Jun-2022 | 103.00 | 103.00 | 98.00 | 98.00 | 138,100 | 0 |
| 16-Jun-2022 | 103.00 | 107.00 | 100.00 | 105.00 | 98,100 | 0 |
| 15-Jun-2022 | 99.00 | 105.00 | 97.00 | 103.00 | 131,600 | 0 |
| 14-Jun-2022 | 106.00 | 110.00 | 99.00 | 99.00 | 168,400 | 0 |
| 13-Jun-2022 | 98.00 | 107.00 | 95.00 | 105.00 | 570,600 | 0 |
| 10-Jun-2022 | 100.00 | 100.00 | 96.00 | 98.00 | 129,300 | 0 |
| 09-Jun-2022 | 102.00 | 104.00 | 97.00 | 100.00 | 347,700 | 0 |
| 08-Jun-2022 | 101.00 | 105.00 | 101.00 | 102.00 | 208,700 | 0 |