| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 384.00 | 384.00 | 378.67 | 381.33 | 74,625 | 0 |
| 25-Oct-2022 | 382.67 | 384.00 | 380.00 | 384.00 | 63,375 | 0 |
| 24-Oct-2022 | 378.67 | 382.67 | 378.67 | 382.67 | 53,250 | 0 |
| 21-Oct-2022 | 380.00 | 381.33 | 378.67 | 381.33 | 172,125 | 0 |
| 20-Oct-2022 | 381.33 | 382.67 | 378.67 | 382.67 | 89,250 | 0 |
| 19-Oct-2022 | 376.00 | 382.67 | 376.00 | 382.67 | 23,250 | 0 |
| 18-Oct-2022 | 381.33 | 389.33 | 376.00 | 376.00 | 210,750 | 0 |
| 17-Oct-2022 | 398.67 | 400.00 | 377.33 | 382.67 | 631,875 | 0 |
| 14-Oct-2022 | 378.67 | 400.00 | 377.33 | 400.00 | 5,943,375 | 0 |
| 13-Oct-2022 | 380.00 | 380.00 | 372.00 | 378.67 | 923,250 | 0 |
| 12-Oct-2022 | 381.33 | 382.67 | 378.67 | 382.67 | 153,375 | 0 |
| 11-Oct-2022 | 388.00 | 388.00 | 380.00 | 385.33 | 83,625 | 0 |
| 10-Oct-2022 | 381.33 | 392.00 | 378.67 | 388.00 | 76,125 | 0 |
| 07-Oct-2022 | 385.33 | 386.67 | 382.67 | 386.67 | 37,125 | 0 |
| 06-Oct-2022 | 390.67 | 390.67 | 385.33 | 385.33 | 5,250 | 0 |
| 05-Oct-2022 | 382.67 | 393.33 | 381.33 | 390.67 | 100,500 | 0 |
| 04-Oct-2022 | 381.33 | 382.67 | 381.33 | 382.67 | 168,750 | 0 |
| 03-Oct-2022 | 384.00 | 384.00 | 381.33 | 382.67 | 52,500 | 0 |
| 30-Sep-2022 | 381.33 | 400.00 | 380.00 | 384.00 | 451,125 | 0 |
| 29-Sep-2022 | 380.00 | 380.00 | 380.00 | 380.00 | 66,375 | 0 |
| 28-Sep-2022 | 380.00 | 385.33 | 380.00 | 385.33 | 59,250 | 0 |
| 27-Sep-2022 | 380.00 | 386.67 | 380.00 | 385.33 | 93,750 | 0 |
| 26-Sep-2022 | 393.33 | 393.33 | 380.00 | 380.00 | 87,375 | 0 |
| 23-Sep-2022 | 388.00 | 392.00 | 381.33 | 392.00 | 332,250 | 0 |
| 22-Sep-2022 | 389.33 | 390.67 | 382.67 | 390.67 | 93,000 | 0 |
| 21-Sep-2022 | 381.33 | 396.00 | 381.33 | 389.33 | 326,250 | 0 |
| 20-Sep-2022 | 392.00 | 396.00 | 380.00 | 382.67 | 241,500 | 0 |
| 19-Sep-2022 | 396.00 | 397.33 | 389.33 | 397.33 | 85,875 | 0 |
| 16-Sep-2022 | 405.33 | 405.33 | 381.33 | 392.00 | 154,500 | 0 |
| 15-Sep-2022 | 404.00 | 406.67 | 392.00 | 405.33 | 109,500 | 0 |
| 14-Sep-2022 | 412.00 | 412.00 | 392.00 | 405.33 | 16,875 | 0 |
| 13-Sep-2022 | 406.67 | 409.33 | 384.00 | 404.00 | 976,500 | 0 |
| 12-Sep-2022 | 405.33 | 416.00 | 396.00 | 409.33 | 210,750 | 0 |
| 09-Sep-2022 | 410.67 | 416.00 | 390.67 | 408.00 | 81,750 | 0 |
| 08-Sep-2022 | 381.33 | 418.67 | 381.33 | 410.67 | 1,072,125 | 0 |
| 07-Sep-2022 | 381.33 | 384.00 | 380.00 | 382.67 | 536,250 | 0 |
| 06-Sep-2022 | 384.00 | 398.67 | 382.67 | 386.67 | 47,250 | 0 |
| 05-Sep-2022 | 384.00 | 390.67 | 378.67 | 384.00 | 621,000 | 0 |
| 02-Sep-2022 | 394.67 | 394.67 | 384.00 | 384.00 | 300,375 | 0 |
| 01-Sep-2022 | 396.00 | 398.67 | 386.67 | 393.33 | 257,625 | 0 |
| 31-Aug-2022 | 384.00 | 396.00 | 378.67 | 396.00 | 478,500 | 0 |
| 30-Aug-2022 | 386.67 | 400.00 | 384.00 | 384.00 | 453,000 | 0 |
| 29-Aug-2022 | 392.00 | 392.00 | 389.33 | 392.00 | 88,125 | 0 |
| 26-Aug-2022 | 398.67 | 398.67 | 386.67 | 392.00 | 1,232,250 | 0 |
| 25-Aug-2022 | 398.67 | 400.00 | 397.33 | 397.33 | 173,250 | 0 |
| 24-Aug-2022 | 400.00 | 400.00 | 397.33 | 398.67 | 47,625 | 0 |
| 23-Aug-2022 | 400.00 | 400.00 | 394.67 | 400.00 | 151,875 | 0 |
| 22-Aug-2022 | 413.33 | 413.33 | 396.00 | 400.00 | 503,250 | 0 |
| 19-Aug-2022 | 413.33 | 418.67 | 402.67 | 413.33 | 147,750 | 0 |
| 18-Aug-2022 | 396.00 | 466.67 | 396.00 | 413.33 | 666,375 | 0 |
| 16-Aug-2022 | 400.00 | 400.00 | 396.00 | 396.00 | 108,375 | 0 |
| 15-Aug-2022 | 397.33 | 400.00 | 394.67 | 400.00 | 373,500 | 0 |
| 12-Aug-2022 | 402.67 | 402.67 | 396.00 | 398.67 | 467,625 | 0 |
| 11-Aug-2022 | 397.33 | 410.67 | 392.00 | 402.67 | 26,250 | 0 |
| 10-Aug-2022 | 394.67 | 394.67 | 389.33 | 392.00 | 70,500 | 0 |
| 09-Aug-2022 | 397.33 | 408.00 | 389.33 | 393.33 | 807,000 | 0 |
| 08-Aug-2022 | 405.33 | 412.00 | 397.33 | 408.00 | 357,750 | 0 |
| 05-Aug-2022 | 412.00 | 412.00 | 400.00 | 412.00 | 168,000 | 0 |
| 04-Aug-2022 | 394.67 | 416.00 | 386.67 | 412.00 | 259,875 | 0 |
| 03-Aug-2022 | 389.33 | 416.00 | 389.33 | 394.67 | 475,500 | 0 |
| 02-Aug-2022 | 402.67 | 402.67 | 386.67 | 394.67 | 897,000 | 0 |
| 01-Aug-2022 | 424.00 | 433.33 | 400.00 | 401.33 | 1,568,625 | 0 |
| 29-Jul-2022 | 424.00 | 460.00 | 416.00 | 425.33 | 1,160,250 | 0 |
| 28-Jul-2022 | 438.67 | 444.00 | 418.67 | 425.33 | 1,239,000 | 0 |
| 27-Jul-2022 | 453.33 | 457.33 | 438.67 | 438.67 | 1,156,125 | 0 |
| 26-Jul-2022 | 440.00 | 456.00 | 425.33 | 456.00 | 1,149,000 | 0 |
| 25-Jul-2022 | 424.00 | 441.33 | 421.33 | 441.33 | 346,875 | 0 |
| 22-Jul-2022 | 418.67 | 445.33 | 418.67 | 426.67 | 1,020,750 | 0 |
| 21-Jul-2022 | 426.67 | 426.67 | 405.33 | 417.33 | 438,750 | 0 |
| 20-Jul-2022 | 402.67 | 432.00 | 402.67 | 426.67 | 2,465,250 | 0 |
| 19-Jul-2022 | 373.33 | 406.67 | 373.33 | 402.67 | 1,453,125 | 0 |
| 18-Jul-2022 | 353.33 | 373.33 | 353.33 | 373.33 | 637,125 | 0 |
| 15-Jul-2022 | 346.67 | 368.00 | 346.67 | 353.33 | 792,000 | 0 |
| 14-Jul-2022 | 346.67 | 350.67 | 346.67 | 346.67 | 1,424,250 | 0 |
| 13-Jul-2022 | 344.00 | 346.67 | 341.33 | 346.67 | 807,375 | 0 |
| 12-Jul-2022 | 352.00 | 354.67 | 342.67 | 344.00 | 672,375 | 0 |
| 11-Jul-2022 | 341.33 | 356.00 | 341.33 | 352.00 | 233,625 | 0 |
| 08-Jul-2022 | 340.00 | 345.33 | 340.00 | 344.00 | 348,750 | 0 |
| 07-Jul-2022 | 340.00 | 342.67 | 337.33 | 340.00 | 238,500 | 0 |
| 06-Jul-2022 | 342.67 | 342.67 | 336.00 | 342.67 | 9,750 | 0 |
| 05-Jul-2022 | 336.00 | 346.67 | 334.67 | 342.67 | 1,018,500 | 0 |
| 04-Jul-2022 | 342.67 | 342.67 | 322.67 | 334.67 | 941,250 | 0 |
| 01-Jul-2022 | 340.00 | 344.00 | 336.00 | 338.67 | 459,000 | 0 |
| 30-Jun-2022 | 340.00 | 344.00 | 340.00 | 340.00 | 524,250 | 0 |
| 29-Jun-2022 | 344.00 | 344.00 | 340.00 | 342.67 | 751,875 | 0 |
| 28-Jun-2022 | 340.00 | 344.00 | 338.67 | 344.00 | 28,500 | 0 |
| 27-Jun-2022 | 341.33 | 342.67 | 340.00 | 340.00 | 296,625 | 0 |
| 24-Jun-2022 | 345.33 | 345.33 | 341.33 | 342.67 | 714,000 | 0 |
| 23-Jun-2022 | 346.67 | 346.67 | 341.33 | 341.33 | 902,625 | 0 |
| 22-Jun-2022 | 341.33 | 344.00 | 341.33 | 344.00 | 260,625 | 0 |
| 21-Jun-2022 | 342.67 | 342.67 | 338.67 | 341.33 | 105,000 | 0 |
| 20-Jun-2022 | 338.67 | 342.67 | 337.33 | 342.67 | 611,625 | 0 |
| 17-Jun-2022 | 338.67 | 338.67 | 329.33 | 338.67 | 997,125 | 0 |
| 16-Jun-2022 | 334.67 | 340.00 | 332.00 | 338.67 | 157,500 | 0 |
| 15-Jun-2022 | 337.33 | 341.33 | 328.00 | 334.67 | 439,875 | 0 |
| 14-Jun-2022 | 333.33 | 337.33 | 330.67 | 337.33 | 508,875 | 0 |
| 13-Jun-2022 | 333.33 | 333.33 | 330.67 | 333.33 | 546,000 | 0 |
| 10-Jun-2022 | 332.00 | 337.33 | 332.00 | 337.33 | 830,250 | 0 |
| 09-Jun-2022 | 333.33 | 340.00 | 330.67 | 333.33 | 420,000 | 0 |
| 08-Jun-2022 | 337.33 | 337.33 | 336.00 | 337.33 | 862,875 | 0 |