| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 146.00 | 164.00 | 142.00 | 145.00 | 1,122,300 | 0 |
| 25-Oct-2022 | 150.00 | 150.00 | 143.00 | 143.00 | 291,100 | 0 |
| 24-Oct-2022 | 150.00 | 154.00 | 141.00 | 150.00 | 1,205,600 | 0 |
| 21-Oct-2022 | 150.00 | 150.00 | 145.00 | 150.00 | 845,800 | 0 |
| 20-Oct-2022 | 150.00 | 154.00 | 146.00 | 150.00 | 82,800 | 0 |
| 19-Oct-2022 | 146.00 | 153.00 | 143.00 | 150.00 | 363,500 | 0 |
| 18-Oct-2022 | 150.00 | 153.00 | 142.00 | 143.00 | 795,300 | 0 |
| 17-Oct-2022 | 155.00 | 155.00 | 147.00 | 150.00 | 214,900 | 0 |
| 14-Oct-2022 | 155.00 | 157.00 | 149.00 | 155.00 | 8,152,900 | 0 |
| 13-Oct-2022 | 155.00 | 156.00 | 148.00 | 154.00 | 5,286,500 | 0 |
| 12-Oct-2022 | 153.00 | 159.00 | 151.00 | 152.00 | 491,200 | 0 |
| 11-Oct-2022 | 162.00 | 162.00 | 155.00 | 156.00 | 1,020,100 | 0 |
| 10-Oct-2022 | 169.00 | 170.00 | 158.00 | 162.00 | 10,877,400 | 0 |
| 07-Oct-2022 | 164.00 | 175.00 | 153.00 | 169.00 | 51,266,700 | 0 |
| 06-Oct-2022 | 172.00 | 172.00 | 164.00 | 164.00 | 100,500 | 0 |
| 05-Oct-2022 | 170.00 | 172.00 | 162.00 | 172.00 | 64,500 | 0 |
| 04-Oct-2022 | 165.00 | 175.00 | 162.00 | 166.00 | 144,300 | 0 |
| 03-Oct-2022 | 170.00 | 170.00 | 165.00 | 165.00 | 20,300 | 0 |
| 30-Sep-2022 | 168.00 | 170.00 | 161.00 | 170.00 | 101,500 | 0 |
| 29-Sep-2022 | 169.00 | 169.00 | 160.00 | 168.00 | 243,100 | 0 |
| 28-Sep-2022 | 165.00 | 170.00 | 160.00 | 169.00 | 82,700 | 0 |
| 27-Sep-2022 | 164.00 | 170.00 | 159.00 | 168.00 | 80,700 | 0 |
| 26-Sep-2022 | 172.00 | 172.00 | 163.00 | 164.00 | 112,300 | 0 |
| 23-Sep-2022 | 163.00 | 175.00 | 160.00 | 173.00 | 320,200 | 0 |
| 22-Sep-2022 | 167.00 | 167.00 | 162.00 | 163.00 | 294,900 | 0 |
| 21-Sep-2022 | 169.00 | 170.00 | 167.00 | 167.00 | 91,300 | 0 |
| 20-Sep-2022 | 169.00 | 172.00 | 169.00 | 169.00 | 29,000 | 0 |
| 19-Sep-2022 | 171.00 | 171.00 | 165.00 | 169.00 | 130,900 | 0 |
| 16-Sep-2022 | 169.00 | 171.00 | 169.00 | 171.00 | 110,700 | 0 |
| 15-Sep-2022 | 175.00 | 175.00 | 169.00 | 170.00 | 524,600 | 0 |
| 14-Sep-2022 | 173.00 | 173.00 | 169.00 | 171.00 | 395,500 | 0 |
| 13-Sep-2022 | 170.00 | 174.00 | 170.00 | 172.00 | 789,700 | 0 |
| 12-Sep-2022 | 172.00 | 172.00 | 169.00 | 170.00 | 156,400 | 0 |
| 09-Sep-2022 | 170.00 | 171.00 | 168.00 | 170.00 | 211,200 | 0 |
| 08-Sep-2022 | 170.00 | 170.00 | 167.00 | 169.00 | 243,700 | 0 |
| 07-Sep-2022 | 173.00 | 173.00 | 169.00 | 171.00 | 77,000 | 0 |
| 06-Sep-2022 | 175.00 | 175.00 | 170.00 | 173.00 | 152,500 | 0 |
| 05-Sep-2022 | 168.00 | 177.00 | 164.00 | 175.00 | 1,489,800 | 0 |
| 02-Sep-2022 | 171.00 | 171.00 | 166.00 | 168.00 | 818,600 | 0 |
| 01-Sep-2022 | 174.00 | 174.00 | 169.00 | 170.00 | 1,148,900 | 0 |
| 31-Aug-2022 | 178.00 | 178.00 | 174.00 | 174.00 | 10,036,800 | 0 |
| 30-Aug-2022 | 175.00 | 179.00 | 171.00 | 178.00 | 12,576,700 | 0 |
| 29-Aug-2022 | 175.00 | 175.00 | 172.00 | 174.00 | 7,594,900 | 0 |
| 26-Aug-2022 | 179.00 | 180.00 | 175.00 | 175.00 | 7,757,500 | 0 |
| 25-Aug-2022 | 180.00 | 193.00 | 175.00 | 179.00 | 21,167,400 | 0 |
| 24-Aug-2022 | 187.00 | 187.00 | 179.00 | 180.00 | 8,153,700 | 0 |
| 23-Aug-2022 | 185.00 | 189.00 | 185.00 | 186.00 | 9,348,500 | 0 |
| 22-Aug-2022 | 187.00 | 191.00 | 184.00 | 186.00 | 10,106,300 | 0 |
| 19-Aug-2022 | 186.00 | 189.00 | 186.00 | 187.00 | 6,344,500 | 0 |
| 18-Aug-2022 | 186.00 | 186.00 | 182.00 | 185.00 | 6,987,900 | 0 |
| 16-Aug-2022 | 185.00 | 186.00 | 182.00 | 185.00 | 10,269,500 | 0 |
| 15-Aug-2022 | 186.00 | 188.00 | 185.00 | 185.00 | 12,089,800 | 0 |
| 12-Aug-2022 | 188.00 | 190.00 | 186.00 | 186.00 | 9,130,500 | 0 |
| 11-Aug-2022 | 184.00 | 191.00 | 184.00 | 188.00 | 12,651,900 | 0 |
| 10-Aug-2022 | 185.00 | 187.00 | 182.00 | 184.00 | 9,294,700 | 0 |
| 09-Aug-2022 | 183.00 | 186.00 | 182.00 | 184.00 | 8,369,100 | 0 |
| 08-Aug-2022 | 185.00 | 187.00 | 182.00 | 183.00 | 9,153,800 | 0 |
| 05-Aug-2022 | 182.00 | 184.00 | 182.00 | 184.00 | 9,390,100 | 0 |
| 04-Aug-2022 | 183.00 | 184.00 | 181.00 | 181.00 | 9,429,100 | 0 |
| 03-Aug-2022 | 182.00 | 184.00 | 178.00 | 182.00 | 9,658,300 | 0 |
| 02-Aug-2022 | 188.00 | 189.00 | 181.00 | 181.00 | 8,270,400 | 0 |
| 01-Aug-2022 | 180.00 | 200.00 | 179.00 | 188.00 | 35,215,900 | 0 |
| 29-Jul-2022 | 180.00 | 181.00 | 177.00 | 180.00 | 7,702,300 | 0 |
| 28-Jul-2022 | 180.00 | 181.00 | 179.00 | 180.00 | 8,618,900 | 0 |
| 27-Jul-2022 | 180.00 | 181.00 | 179.00 | 180.00 | 9,567,800 | 0 |
| 26-Jul-2022 | 176.00 | 180.00 | 176.00 | 180.00 | 11,859,600 | 0 |
| 25-Jul-2022 | 176.00 | 180.00 | 175.00 | 176.00 | 9,497,600 | 0 |
| 22-Jul-2022 | 182.00 | 183.00 | 172.00 | 176.00 | 9,588,700 | 0 |
| 21-Jul-2022 | 183.00 | 184.00 | 179.00 | 182.00 | 8,729,200 | 0 |
| 20-Jul-2022 | 180.00 | 183.00 | 178.00 | 182.00 | 9,308,900 | 0 |
| 19-Jul-2022 | 177.00 | 181.00 | 176.00 | 180.00 | 10,921,600 | 0 |
| 18-Jul-2022 | 176.00 | 181.00 | 175.00 | 176.00 | 9,034,000 | 0 |
| 15-Jul-2022 | 179.00 | 181.00 | 176.00 | 176.00 | 9,201,000 | 0 |
| 14-Jul-2022 | 180.00 | 183.00 | 179.00 | 179.00 | 9,407,300 | 0 |
| 13-Jul-2022 | 180.00 | 183.00 | 179.00 | 180.00 | 6,760,400 | 0 |
| 12-Jul-2022 | 181.00 | 182.00 | 177.00 | 180.00 | 6,624,800 | 0 |
| 11-Jul-2022 | 189.00 | 189.00 | 179.00 | 183.00 | 7,477,400 | 0 |
| 08-Jul-2022 | 181.00 | 183.00 | 180.00 | 181.00 | 8,314,600 | 0 |
| 07-Jul-2022 | 178.00 | 181.00 | 177.00 | 180.00 | 8,709,100 | 0 |
| 06-Jul-2022 | 176.00 | 180.00 | 175.00 | 177.00 | 8,011,200 | 0 |
| 05-Jul-2022 | 172.00 | 179.00 | 172.00 | 176.00 | 9,362,500 | 0 |
| 04-Jul-2022 | 179.00 | 179.00 | 167.00 | 173.00 | 6,945,500 | 0 |
| 01-Jul-2022 | 179.00 | 184.00 | 177.00 | 179.00 | 7,219,100 | 0 |
| 30-Jun-2022 | 179.00 | 184.00 | 179.00 | 179.00 | 8,027,800 | 0 |
| 29-Jun-2022 | 178.00 | 184.00 | 176.00 | 179.00 | 10,759,100 | 0 |
| 28-Jun-2022 | 178.00 | 183.00 | 176.00 | 178.00 | 7,700,600 | 0 |
| 27-Jun-2022 | 184.00 | 184.00 | 176.00 | 178.00 | 5,332,200 | 0 |
| 24-Jun-2022 | 174.00 | 185.00 | 169.00 | 184.00 | 8,745,200 | 0 |
| 23-Jun-2022 | 176.00 | 176.00 | 169.00 | 174.00 | 5,231,900 | 0 |
| 22-Jun-2022 | 181.00 | 184.00 | 176.00 | 176.00 | 6,552,000 | 0 |
| 21-Jun-2022 | 180.00 | 187.00 | 179.00 | 181.00 | 8,785,000 | 0 |
| 20-Jun-2022 | 179.00 | 181.00 | 171.00 | 180.00 | 8,768,400 | 0 |
| 17-Jun-2022 | 169.00 | 179.00 | 160.00 | 179.00 | 9,348,700 | 0 |
| 16-Jun-2022 | 174.00 | 174.00 | 165.00 | 170.00 | 6,288,800 | 0 |
| 15-Jun-2022 | 180.00 | 185.00 | 174.00 | 174.00 | 8,579,600 | 0 |
| 14-Jun-2022 | 180.00 | 183.00 | 169.00 | 180.00 | 11,628,700 | 0 |
| 13-Jun-2022 | 184.00 | 186.00 | 180.00 | 181.00 | 7,471,700 | 0 |
| 10-Jun-2022 | 190.00 | 190.00 | 182.00 | 184.00 | 8,333,600 | 0 |
| 09-Jun-2022 | 202.00 | 208.00 | 188.00 | 188.00 | 6,537,500 | 0 |
| 08-Jun-2022 | 202.00 | 214.00 | 200.00 | 202.00 | 10,885,600 | 0 |