| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 117.00 | 117.00 | 113.00 | 114.00 | 38,680,900 | 0 |
| 25-Oct-2022 | 116.00 | 116.00 | 113.00 | 113.00 | 37,173,400 | 0 |
| 24-Oct-2022 | 117.00 | 119.00 | 114.00 | 115.00 | 38,936,600 | 0 |
| 21-Oct-2022 | 115.00 | 120.00 | 115.00 | 116.00 | 49,718,100 | 0 |
| 20-Oct-2022 | 113.00 | 117.00 | 112.00 | 115.00 | 38,315,400 | 0 |
| 19-Oct-2022 | 112.00 | 113.00 | 111.00 | 112.00 | 33,568,100 | 0 |
| 18-Oct-2022 | 112.00 | 113.00 | 110.00 | 111.00 | 37,559,700 | 0 |
| 17-Oct-2022 | 115.00 | 115.00 | 110.00 | 112.00 | 35,321,200 | 0 |
| 14-Oct-2022 | 116.00 | 117.00 | 112.00 | 115.00 | 34,412,800 | 0 |
| 13-Oct-2022 | 112.00 | 116.00 | 109.00 | 116.00 | 51,890,100 | 0 |
| 12-Oct-2022 | 114.00 | 116.00 | 112.00 | 112.00 | 36,839,000 | 0 |
| 11-Oct-2022 | 114.00 | 116.00 | 114.00 | 115.00 | 31,212,800 | 0 |
| 10-Oct-2022 | 117.00 | 117.00 | 113.00 | 114.00 | 30,660,800 | 0 |
| 07-Oct-2022 | 115.00 | 117.00 | 114.00 | 115.00 | 36,686,600 | 0 |
| 06-Oct-2022 | 115.00 | 117.00 | 114.00 | 115.00 | 32,275,800 | 0 |
| 05-Oct-2022 | 113.00 | 115.00 | 112.00 | 114.00 | 30,212,200 | 0 |
| 04-Oct-2022 | 113.00 | 116.00 | 111.00 | 113.00 | 28,819,700 | 0 |
| 03-Oct-2022 | 113.00 | 114.00 | 111.00 | 113.00 | 33,762,200 | 0 |
| 30-Sep-2022 | 115.00 | 116.00 | 108.00 | 114.00 | 31,091,900 | 0 |
| 29-Sep-2022 | 120.00 | 120.00 | 114.00 | 114.00 | 33,245,200 | 0 |
| 28-Sep-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 32,794,300 | 0 |
| 27-Sep-2022 | 120.00 | 120.00 | 116.00 | 117.00 | 36,311,900 | 0 |
| 26-Sep-2022 | 122.00 | 122.00 | 118.00 | 119.00 | 35,698,100 | 0 |
| 23-Sep-2022 | 118.00 | 125.00 | 117.00 | 120.00 | 33,210,700 | 0 |
| 22-Sep-2022 | 118.00 | 120.00 | 117.00 | 118.00 | 33,465,100 | 0 |
| 21-Sep-2022 | 118.00 | 120.00 | 117.00 | 117.00 | 31,431,800 | 0 |
| 20-Sep-2022 | 110.00 | 120.00 | 110.00 | 118.00 | 29,750,900 | 0 |
| 19-Sep-2022 | 124.00 | 125.00 | 116.00 | 117.00 | 36,813,600 | 0 |
| 16-Sep-2022 | 130.00 | 130.00 | 123.00 | 124.00 | 54,286,900 | 0 |
| 15-Sep-2022 | 130.00 | 131.00 | 129.00 | 130.00 | 6,546,000 | 0 |
| 14-Sep-2022 | 131.00 | 132.00 | 129.00 | 130.00 | 12,848,200 | 0 |
| 13-Sep-2022 | 131.00 | 132.00 | 130.00 | 131.00 | 7,555,300 | 0 |
| 12-Sep-2022 | 132.00 | 132.00 | 130.00 | 131.00 | 9,701,800 | 0 |
| 09-Sep-2022 | 132.00 | 133.00 | 131.00 | 132.00 | 4,090,600 | 0 |
| 08-Sep-2022 | 133.00 | 133.00 | 131.00 | 132.00 | 4,179,900 | 0 |
| 07-Sep-2022 | 132.00 | 134.00 | 131.00 | 132.00 | 8,884,800 | 0 |
| 06-Sep-2022 | 133.00 | 134.00 | 132.00 | 133.00 | 6,941,200 | 0 |
| 05-Sep-2022 | 134.00 | 134.00 | 132.00 | 133.00 | 11,688,100 | 0 |
| 02-Sep-2022 | 135.00 | 136.00 | 133.00 | 134.00 | 13,809,100 | 0 |
| 01-Sep-2022 | 135.00 | 135.00 | 133.00 | 134.00 | 7,157,800 | 0 |
| 31-Aug-2022 | 134.00 | 136.00 | 134.00 | 134.00 | 6,107,100 | 0 |
| 30-Aug-2022 | 134.00 | 136.00 | 134.00 | 135.00 | 5,484,900 | 0 |
| 29-Aug-2022 | 135.00 | 136.00 | 134.00 | 134.00 | 9,553,000 | 0 |
| 26-Aug-2022 | 136.00 | 137.00 | 135.00 | 136.00 | 6,666,400 | 0 |
| 25-Aug-2022 | 137.00 | 137.00 | 135.00 | 136.00 | 7,150,600 | 0 |
| 24-Aug-2022 | 137.00 | 138.00 | 135.00 | 136.00 | 9,035,100 | 0 |
| 23-Aug-2022 | 136.00 | 138.00 | 135.00 | 137.00 | 8,541,000 | 0 |
| 22-Aug-2022 | 138.00 | 139.00 | 135.00 | 136.00 | 17,289,200 | 0 |
| 19-Aug-2022 | 141.00 | 142.00 | 137.00 | 137.00 | 17,546,600 | 0 |
| 18-Aug-2022 | 136.00 | 144.00 | 134.00 | 140.00 | 87,210,900 | 0 |
| 16-Aug-2022 | 137.00 | 138.00 | 135.00 | 136.00 | 29,309,900 | 0 |
| 15-Aug-2022 | 142.00 | 142.00 | 136.00 | 137.00 | 33,555,300 | 0 |
| 12-Aug-2022 | 140.00 | 141.00 | 139.00 | 141.00 | 5,510,400 | 0 |
| 11-Aug-2022 | 140.00 | 142.00 | 139.00 | 139.00 | 17,457,500 | 0 |
| 10-Aug-2022 | 139.00 | 143.00 | 139.00 | 139.00 | 22,826,300 | 0 |
| 09-Aug-2022 | 141.00 | 143.00 | 139.00 | 139.00 | 12,234,100 | 0 |
| 08-Aug-2022 | 139.00 | 144.00 | 138.00 | 141.00 | 39,193,000 | 0 |
| 05-Aug-2022 | 140.00 | 140.00 | 138.00 | 139.00 | 7,500,700 | 0 |
| 04-Aug-2022 | 142.00 | 143.00 | 139.00 | 140.00 | 14,275,700 | 0 |
| 03-Aug-2022 | 138.00 | 146.00 | 138.00 | 141.00 | 65,291,100 | 0 |
| 02-Aug-2022 | 139.00 | 139.00 | 137.00 | 138.00 | 3,768,000 | 0 |
| 01-Aug-2022 | 137.00 | 139.00 | 136.00 | 138.00 | 8,332,200 | 0 |
| 29-Jul-2022 | 138.00 | 139.00 | 137.00 | 137.00 | 4,087,700 | 0 |
| 28-Jul-2022 | 136.00 | 139.00 | 136.00 | 138.00 | 6,084,400 | 0 |
| 27-Jul-2022 | 137.00 | 137.00 | 135.00 | 136.00 | 6,190,000 | 0 |
| 26-Jul-2022 | 137.00 | 138.00 | 136.00 | 136.00 | 4,020,200 | 0 |
| 25-Jul-2022 | 137.00 | 139.00 | 137.00 | 137.00 | 3,268,600 | 0 |
| 22-Jul-2022 | 138.00 | 140.00 | 137.00 | 138.00 | 4,356,400 | 0 |
| 21-Jul-2022 | 137.00 | 138.00 | 136.00 | 138.00 | 5,646,600 | 0 |
| 20-Jul-2022 | 136.00 | 138.00 | 135.00 | 137.00 | 5,524,700 | 0 |
| 19-Jul-2022 | 136.00 | 136.00 | 133.00 | 136.00 | 8,720,900 | 0 |
| 18-Jul-2022 | 136.00 | 137.00 | 135.00 | 136.00 | 4,062,300 | 0 |
| 15-Jul-2022 | 137.00 | 137.00 | 134.00 | 136.00 | 8,201,900 | 0 |
| 14-Jul-2022 | 138.00 | 139.00 | 132.00 | 136.00 | 19,536,500 | 0 |
| 13-Jul-2022 | 141.00 | 141.00 | 137.00 | 138.00 | 15,408,600 | 0 |
| 12-Jul-2022 | 138.00 | 141.00 | 137.00 | 139.00 | 12,896,900 | 0 |
| 11-Jul-2022 | 139.00 | 139.00 | 137.00 | 138.00 | 7,023,400 | 0 |
| 08-Jul-2022 | 139.00 | 140.00 | 137.00 | 138.00 | 9,398,400 | 0 |
| 07-Jul-2022 | 139.00 | 141.00 | 138.00 | 139.00 | 5,796,200 | 0 |
| 06-Jul-2022 | 140.00 | 141.00 | 136.00 | 139.00 | 19,188,200 | 0 |
| 05-Jul-2022 | 145.00 | 146.00 | 138.00 | 139.00 | 38,152,900 | 0 |
| 04-Jul-2022 | 140.00 | 151.00 | 140.00 | 145.00 | 136,312,200 | 0 |
| 01-Jul-2022 | 138.00 | 141.00 | 137.00 | 138.00 | 13,054,400 | 0 |
| 30-Jun-2022 | 141.00 | 144.00 | 138.00 | 138.00 | 18,805,000 | 0 |
| 29-Jun-2022 | 141.00 | 143.00 | 140.00 | 141.00 | 11,705,300 | 0 |
| 28-Jun-2022 | 144.00 | 145.00 | 141.00 | 141.00 | 14,812,000 | 0 |
| 27-Jun-2022 | 140.00 | 146.00 | 140.00 | 143.00 | 33,812,700 | 0 |
| 24-Jun-2022 | 138.00 | 142.00 | 138.00 | 140.00 | 17,169,000 | 0 |
| 23-Jun-2022 | 142.00 | 143.00 | 139.00 | 140.00 | 23,601,900 | 0 |
| 22-Jun-2022 | 143.00 | 145.00 | 141.00 | 141.00 | 22,610,100 | 0 |
| 21-Jun-2022 | 138.00 | 146.00 | 137.00 | 142.00 | 76,801,400 | 0 |
| 20-Jun-2022 | 137.00 | 138.00 | 135.00 | 137.00 | 6,823,000 | 0 |
| 17-Jun-2022 | 139.00 | 139.00 | 135.00 | 137.00 | 10,614,100 | 0 |
| 16-Jun-2022 | 138.00 | 139.00 | 137.00 | 138.00 | 9,448,900 | 0 |
| 15-Jun-2022 | 139.00 | 140.00 | 136.00 | 137.00 | 8,799,500 | 0 |
| 14-Jun-2022 | 136.00 | 139.00 | 136.00 | 138.00 | 5,721,600 | 0 |
| 13-Jun-2022 | 137.00 | 139.00 | 135.00 | 136.00 | 13,766,100 | 0 |
| 10-Jun-2022 | 138.00 | 140.00 | 137.00 | 137.00 | 6,377,600 | 0 |
| 09-Jun-2022 | 139.00 | 141.00 | 138.00 | 138.00 | 8,361,100 | 0 |
| 08-Jun-2022 | 140.00 | 141.00 | 137.00 | 140.00 | 13,014,000 | 0 |