| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 109.00 | 112.00 | 109.00 | 110.00 | 40,121,100 | 0 |
| 25-Oct-2022 | 108.00 | 111.00 | 107.00 | 108.00 | 58,522,800 | 0 |
| 24-Oct-2022 | 108.00 | 112.00 | 106.00 | 107.00 | 58,051,500 | 0 |
| 21-Oct-2022 | 105.00 | 110.00 | 104.00 | 108.00 | 52,895,900 | 0 |
| 20-Oct-2022 | 102.00 | 105.00 | 102.00 | 104.00 | 20,226,300 | 0 |
| 19-Oct-2022 | 103.00 | 106.00 | 102.00 | 102.00 | 34,735,300 | 0 |
| 18-Oct-2022 | 104.00 | 106.00 | 100.00 | 102.00 | 61,370,400 | 0 |
| 17-Oct-2022 | 109.00 | 109.00 | 100.00 | 101.00 | 64,856,300 | 0 |
| 14-Oct-2022 | 112.00 | 112.00 | 107.00 | 107.00 | 32,764,000 | 0 |
| 13-Oct-2022 | 110.00 | 114.00 | 108.00 | 109.00 | 53,586,200 | 0 |
| 12-Oct-2022 | 110.00 | 115.00 | 108.00 | 109.00 | 121,468,600 | 0 |
| 11-Oct-2022 | 110.00 | 113.00 | 107.00 | 108.00 | 72,576,300 | 0 |
| 10-Oct-2022 | 112.00 | 112.00 | 107.00 | 108.00 | 38,663,500 | 0 |
| 07-Oct-2022 | 111.00 | 115.00 | 109.00 | 112.00 | 37,359,400 | 0 |
| 06-Oct-2022 | 113.00 | 113.00 | 111.00 | 111.00 | 22,698,600 | 0 |
| 05-Oct-2022 | 111.00 | 114.00 | 110.00 | 112.00 | 71,204,800 | 0 |
| 04-Oct-2022 | 110.00 | 117.00 | 108.00 | 110.00 | 146,704,800 | 0 |
| 03-Oct-2022 | 110.00 | 114.00 | 109.00 | 110.00 | 82,781,400 | 0 |
| 30-Sep-2022 | 108.00 | 109.00 | 104.00 | 109.00 | 68,379,100 | 0 |
| 29-Sep-2022 | 113.00 | 115.00 | 107.00 | 108.00 | 68,194,000 | 0 |
| 28-Sep-2022 | 117.00 | 118.00 | 112.00 | 113.00 | 33,234,700 | 0 |
| 27-Sep-2022 | 112.00 | 118.00 | 112.00 | 117.00 | 42,064,100 | 0 |
| 26-Sep-2022 | 117.00 | 118.00 | 112.00 | 112.00 | 58,349,400 | 0 |
| 23-Sep-2022 | 121.00 | 124.00 | 116.00 | 118.00 | 38,983,900 | 0 |
| 22-Sep-2022 | 115.00 | 121.00 | 114.00 | 121.00 | 64,324,100 | 0 |
| 21-Sep-2022 | 119.00 | 124.00 | 115.00 | 115.00 | 113,793,600 | 0 |
| 20-Sep-2022 | 120.00 | 124.00 | 117.00 | 119.00 | 61,306,000 | 0 |
| 19-Sep-2022 | 122.00 | 129.00 | 120.00 | 120.00 | 75,209,700 | 0 |
| 16-Sep-2022 | 122.00 | 128.00 | 121.00 | 122.00 | 134,060,900 | 0 |
| 15-Sep-2022 | 138.00 | 144.00 | 129.00 | 129.00 | 258,729,300 | 0 |
| 14-Sep-2022 | 144.00 | 146.00 | 137.00 | 138.00 | 187,643,000 | 0 |
| 13-Sep-2022 | 146.00 | 151.00 | 145.00 | 146.00 | 120,349,000 | 0 |
| 12-Sep-2022 | 154.00 | 157.00 | 145.00 | 146.00 | 388,192,900 | 0 |
| 09-Sep-2022 | 142.00 | 154.00 | 138.00 | 152.00 | 428,958,600 | 0 |
| 08-Sep-2022 | 146.00 | 151.00 | 140.00 | 142.00 | 233,400,800 | 0 |
| 07-Sep-2022 | 139.00 | 148.00 | 133.00 | 145.00 | 498,568,300 | 0 |
| 06-Sep-2022 | 150.00 | 156.00 | 140.00 | 140.00 | 384,511,300 | 0 |
| 05-Sep-2022 | 132.00 | 156.00 | 132.00 | 150.00 | 934,059,500 | 0 |
| 02-Sep-2022 | 115.00 | 135.00 | 115.00 | 135.00 | 355,014,600 | 0 |
| 01-Sep-2022 | 116.00 | 119.00 | 114.00 | 114.00 | 72,745,500 | 0 |
| 31-Aug-2022 | 112.00 | 115.00 | 109.00 | 115.00 | 95,881,600 | 0 |
| 30-Aug-2022 | 108.00 | 116.00 | 108.00 | 111.00 | 111,996,200 | 0 |
| 29-Aug-2022 | 110.00 | 111.00 | 107.00 | 108.00 | 40,867,500 | 0 |
| 26-Aug-2022 | 112.00 | 113.00 | 111.00 | 111.00 | 31,663,300 | 0 |
| 25-Aug-2022 | 112.00 | 117.00 | 111.00 | 112.00 | 134,567,000 | 0 |
| 24-Aug-2022 | 106.00 | 114.00 | 106.00 | 111.00 | 162,854,400 | 0 |
| 23-Aug-2022 | 105.00 | 107.00 | 104.00 | 106.00 | 32,631,900 | 0 |
| 22-Aug-2022 | 109.00 | 109.00 | 103.00 | 105.00 | 47,025,300 | 0 |
| 19-Aug-2022 | 109.00 | 110.00 | 107.00 | 109.00 | 27,804,300 | 0 |
| 18-Aug-2022 | 107.00 | 110.00 | 106.00 | 109.00 | 41,342,100 | 0 |
| 16-Aug-2022 | 109.00 | 110.00 | 107.00 | 107.00 | 35,596,100 | 0 |
| 15-Aug-2022 | 112.00 | 113.00 | 109.00 | 109.00 | 33,813,500 | 0 |
| 12-Aug-2022 | 110.00 | 115.00 | 108.00 | 112.00 | 140,935,200 | 0 |
| 11-Aug-2022 | 109.00 | 114.00 | 108.00 | 110.00 | 88,130,100 | 0 |
| 10-Aug-2022 | 111.00 | 112.00 | 107.00 | 109.00 | 56,999,500 | 0 |
| 09-Aug-2022 | 111.00 | 113.00 | 109.00 | 111.00 | 60,000,100 | 0 |
| 08-Aug-2022 | 113.00 | 115.00 | 110.00 | 110.00 | 64,892,200 | 0 |
| 05-Aug-2022 | 115.00 | 116.00 | 111.00 | 112.00 | 66,871,500 | 0 |
| 04-Aug-2022 | 116.00 | 118.00 | 114.00 | 114.00 | 75,427,800 | 0 |
| 03-Aug-2022 | 121.00 | 121.00 | 114.00 | 115.00 | 85,034,400 | 0 |
| 02-Aug-2022 | 121.00 | 125.00 | 118.00 | 119.00 | 146,368,700 | 0 |
| 01-Aug-2022 | 128.00 | 128.00 | 120.00 | 120.00 | 166,300,200 | 0 |
| 29-Jul-2022 | 129.00 | 138.00 | 124.00 | 127.00 | 508,112,300 | 0 |
| 28-Jul-2022 | 122.00 | 136.00 | 122.00 | 129.00 | 419,649,900 | 0 |
| 27-Jul-2022 | 117.00 | 123.00 | 115.00 | 121.00 | 90,152,100 | 0 |
| 26-Jul-2022 | 120.00 | 125.00 | 117.00 | 117.00 | 78,312,500 | 0 |
| 25-Jul-2022 | 125.00 | 128.00 | 121.00 | 123.00 | 86,003,000 | 0 |
| 22-Jul-2022 | 118.00 | 125.00 | 117.00 | 124.00 | 142,099,000 | 0 |
| 21-Jul-2022 | 117.00 | 121.00 | 116.00 | 117.00 | 64,413,800 | 0 |
| 20-Jul-2022 | 115.00 | 121.00 | 115.00 | 117.00 | 96,300,400 | 0 |
| 19-Jul-2022 | 113.00 | 120.00 | 112.00 | 114.00 | 94,060,000 | 0 |
| 18-Jul-2022 | 115.00 | 116.00 | 109.00 | 112.00 | 39,287,200 | 0 |
| 15-Jul-2022 | 122.00 | 123.00 | 113.00 | 113.00 | 167,649,400 | 0 |
| 14-Jul-2022 | 119.00 | 132.00 | 117.00 | 121.00 | 225,092,000 | 0 |
| 13-Jul-2022 | 123.00 | 131.00 | 121.00 | 121.00 | 136,925,400 | 0 |
| 12-Jul-2022 | 159.00 | 159.00 | 130.00 | 130.00 | 224,529,700 | 0 |
| 11-Jul-2022 | 105.00 | 139.00 | 104.00 | 139.00 | 486,619,700 | 0 |
| 08-Jul-2022 | 108.00 | 112.00 | 102.00 | 104.00 | 37,542,000 | 0 |
| 07-Jul-2022 | 104.00 | 108.00 | 104.00 | 107.00 | 24,266,000 | 0 |
| 06-Jul-2022 | 100.00 | 109.00 | 100.00 | 105.00 | 44,004,200 | 0 |
| 05-Jul-2022 | 104.00 | 110.00 | 100.00 | 107.00 | 129,957,800 | 0 |
| 04-Jul-2022 | 113.00 | 113.00 | 107.00 | 107.00 | 24,402,000 | 0 |
| 01-Jul-2022 | 122.00 | 124.00 | 114.00 | 114.00 | 62,540,100 | 0 |
| 30-Jun-2022 | 130.00 | 132.00 | 122.00 | 122.00 | 34,231,700 | 0 |
| 29-Jun-2022 | 132.00 | 132.00 | 128.00 | 130.00 | 12,741,400 | 0 |
| 28-Jun-2022 | 133.00 | 135.00 | 130.00 | 131.00 | 17,284,000 | 0 |
| 27-Jun-2022 | 130.00 | 134.00 | 129.00 | 132.00 | 23,614,100 | 0 |
| 24-Jun-2022 | 132.00 | 134.00 | 129.00 | 129.00 | 30,521,200 | 0 |
| 23-Jun-2022 | 137.00 | 138.00 | 130.00 | 132.00 | 41,000,900 | 0 |
| 22-Jun-2022 | 133.00 | 141.00 | 133.00 | 136.00 | 67,281,100 | 0 |
| 21-Jun-2022 | 134.00 | 137.00 | 131.00 | 132.00 | 30,829,500 | 0 |
| 20-Jun-2022 | 140.00 | 143.00 | 132.00 | 133.00 | 41,074,100 | 0 |
| 17-Jun-2022 | 141.00 | 144.00 | 138.00 | 140.00 | 35,503,400 | 0 |
| 16-Jun-2022 | 137.00 | 146.00 | 136.00 | 142.00 | 66,522,200 | 0 |
| 15-Jun-2022 | 141.00 | 145.00 | 132.00 | 136.00 | 40,594,600 | 0 |
| 14-Jun-2022 | 137.00 | 147.00 | 135.00 | 140.00 | 73,372,700 | 0 |
| 13-Jun-2022 | 148.00 | 149.00 | 141.00 | 141.00 | 77,112,300 | 0 |
| 10-Jun-2022 | 155.00 | 159.00 | 150.00 | 151.00 | 100,533,000 | 0 |
| 09-Jun-2022 | 155.00 | 156.00 | 151.00 | 155.00 | 76,258,300 | 0 |
| 08-Jun-2022 | 155.00 | 158.00 | 148.00 | 152.00 | 123,854,500 | 0 |