| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 160.00 | 161.00 | 156.00 | 158.00 | 13,098,800 | 0 |
| 25-Oct-2022 | 160.00 | 163.00 | 158.00 | 158.00 | 26,303,500 | 0 |
| 24-Oct-2022 | 159.00 | 163.00 | 159.00 | 160.00 | 14,704,300 | 0 |
| 21-Oct-2022 | 158.00 | 161.00 | 156.00 | 159.00 | 13,081,300 | 0 |
| 20-Oct-2022 | 156.00 | 159.00 | 156.00 | 156.00 | 14,562,300 | 0 |
| 19-Oct-2022 | 159.00 | 160.00 | 155.00 | 156.00 | 16,348,300 | 0 |
| 18-Oct-2022 | 157.00 | 163.00 | 155.00 | 158.00 | 39,873,300 | 0 |
| 17-Oct-2022 | 156.00 | 156.00 | 152.00 | 155.00 | 19,686,900 | 0 |
| 14-Oct-2022 | 161.00 | 162.00 | 156.00 | 156.00 | 16,581,100 | 0 |
| 13-Oct-2022 | 159.00 | 161.00 | 157.00 | 158.00 | 14,947,900 | 0 |
| 12-Oct-2022 | 161.00 | 162.00 | 154.00 | 159.00 | 39,565,700 | 0 |
| 11-Oct-2022 | 164.00 | 167.00 | 158.00 | 159.00 | 33,842,200 | 0 |
| 10-Oct-2022 | 168.00 | 168.00 | 164.00 | 164.00 | 21,932,700 | 0 |
| 07-Oct-2022 | 171.00 | 171.00 | 167.00 | 168.00 | 11,351,600 | 0 |
| 06-Oct-2022 | 174.00 | 174.00 | 167.00 | 170.00 | 21,540,500 | 0 |
| 05-Oct-2022 | 169.00 | 174.00 | 169.00 | 171.00 | 28,901,500 | 0 |
| 04-Oct-2022 | 165.00 | 171.00 | 165.00 | 169.00 | 30,040,000 | 0 |
| 03-Oct-2022 | 162.00 | 166.00 | 157.00 | 165.00 | 30,699,800 | 0 |
| 30-Sep-2022 | 155.00 | 162.00 | 151.00 | 162.00 | 69,530,400 | 0 |
| 29-Sep-2022 | 159.00 | 163.00 | 155.00 | 155.00 | 56,381,300 | 0 |
| 28-Sep-2022 | 172.00 | 173.00 | 160.00 | 160.00 | 105,162,700 | 0 |
| 27-Sep-2022 | 175.00 | 177.00 | 171.00 | 172.00 | 23,021,100 | 0 |
| 26-Sep-2022 | 178.00 | 180.00 | 171.00 | 175.00 | 35,649,900 | 0 |
| 23-Sep-2022 | 175.00 | 180.00 | 172.00 | 177.00 | 51,170,000 | 0 |
| 22-Sep-2022 | 179.00 | 180.00 | 171.00 | 174.00 | 84,367,600 | 0 |
| 21-Sep-2022 | 173.00 | 176.00 | 169.00 | 175.00 | 48,736,700 | 0 |
| 20-Sep-2022 | 179.00 | 180.00 | 173.00 | 173.00 | 31,046,000 | 0 |
| 19-Sep-2022 | 182.00 | 185.00 | 175.00 | 179.00 | 33,722,200 | 0 |
| 16-Sep-2022 | 182.00 | 183.00 | 176.00 | 179.00 | 45,560,800 | 0 |
| 15-Sep-2022 | 185.00 | 186.00 | 181.00 | 182.00 | 42,780,900 | 0 |
| 14-Sep-2022 | 179.00 | 187.00 | 174.00 | 184.00 | 69,495,000 | 0 |
| 13-Sep-2022 | 182.00 | 185.00 | 179.00 | 179.00 | 38,143,400 | 0 |
| 12-Sep-2022 | 174.00 | 187.00 | 174.00 | 181.00 | 164,222,500 | 0 |
| 09-Sep-2022 | 174.00 | 176.00 | 172.00 | 174.00 | 24,170,400 | 0 |
| 08-Sep-2022 | 171.00 | 178.00 | 171.00 | 174.00 | 99,852,600 | 0 |
| 07-Sep-2022 | 172.00 | 175.00 | 167.00 | 171.00 | 86,833,000 | 0 |
| 06-Sep-2022 | 156.00 | 174.00 | 155.00 | 171.00 | 284,148,700 | 0 |
| 05-Sep-2022 | 157.00 | 158.00 | 154.00 | 156.00 | 44,797,200 | 0 |
| 02-Sep-2022 | 159.00 | 160.00 | 157.00 | 158.00 | 26,540,700 | 0 |
| 01-Sep-2022 | 156.00 | 162.00 | 155.00 | 158.00 | 63,198,000 | 0 |
| 31-Aug-2022 | 155.00 | 157.00 | 153.00 | 156.00 | 23,783,800 | 0 |
| 30-Aug-2022 | 157.00 | 157.00 | 151.00 | 155.00 | 34,087,500 | 0 |
| 29-Aug-2022 | 154.00 | 155.00 | 149.00 | 155.00 | 30,455,400 | 0 |
| 26-Aug-2022 | 154.00 | 157.00 | 153.00 | 154.00 | 29,839,700 | 0 |
| 25-Aug-2022 | 153.00 | 155.00 | 151.00 | 154.00 | 25,411,400 | 0 |
| 24-Aug-2022 | 149.00 | 156.00 | 149.00 | 153.00 | 44,889,500 | 0 |
| 23-Aug-2022 | 150.00 | 152.00 | 141.00 | 150.00 | 32,649,100 | 0 |
| 22-Aug-2022 | 158.00 | 158.00 | 147.00 | 150.00 | 100,520,800 | 0 |
| 19-Aug-2022 | 157.00 | 161.00 | 155.00 | 158.00 | 49,029,900 | 0 |
| 18-Aug-2022 | 161.00 | 163.00 | 154.00 | 157.00 | 73,493,800 | 0 |
| 16-Aug-2022 | 159.00 | 164.00 | 158.00 | 161.00 | 52,142,900 | 0 |
| 15-Aug-2022 | 162.00 | 164.00 | 156.00 | 158.00 | 68,076,700 | 0 |
| 12-Aug-2022 | 156.00 | 162.00 | 153.00 | 159.00 | 90,002,400 | 0 |
| 11-Aug-2022 | 143.00 | 156.00 | 143.00 | 156.00 | 132,837,400 | 0 |
| 10-Aug-2022 | 143.00 | 146.00 | 141.00 | 143.00 | 24,747,800 | 0 |
| 09-Aug-2022 | 142.00 | 147.00 | 139.00 | 142.00 | 58,456,000 | 0 |
| 08-Aug-2022 | 148.00 | 152.00 | 142.00 | 142.00 | 66,606,900 | 0 |
| 05-Aug-2022 | 151.00 | 152.00 | 145.00 | 148.00 | 45,963,700 | 0 |
| 04-Aug-2022 | 145.00 | 152.00 | 144.00 | 150.00 | 98,700,300 | 0 |
| 03-Aug-2022 | 140.00 | 145.00 | 138.00 | 144.00 | 108,332,600 | 0 |
| 02-Aug-2022 | 139.00 | 140.00 | 137.00 | 138.00 | 31,259,300 | 0 |
| 01-Aug-2022 | 139.00 | 143.00 | 138.00 | 138.00 | 82,607,400 | 0 |
| 29-Jul-2022 | 140.00 | 145.00 | 137.00 | 138.00 | 69,426,500 | 0 |
| 28-Jul-2022 | 129.00 | 141.00 | 127.00 | 141.00 | 287,157,400 | 0 |
| 27-Jul-2022 | 125.00 | 127.00 | 124.00 | 125.00 | 19,170,500 | 0 |
| 26-Jul-2022 | 127.00 | 129.00 | 125.00 | 126.00 | 31,009,600 | 0 |
| 25-Jul-2022 | 125.00 | 128.00 | 125.00 | 127.00 | 20,849,700 | 0 |
| 22-Jul-2022 | 124.00 | 128.00 | 124.00 | 125.00 | 42,771,300 | 0 |
| 21-Jul-2022 | 123.00 | 127.00 | 122.00 | 123.00 | 50,491,400 | 0 |
| 20-Jul-2022 | 116.00 | 123.00 | 116.00 | 123.00 | 87,236,400 | 0 |
| 19-Jul-2022 | 115.00 | 117.00 | 113.00 | 116.00 | 8,920,400 | 0 |
| 18-Jul-2022 | 115.00 | 118.00 | 113.00 | 115.00 | 22,513,900 | 0 |
| 15-Jul-2022 | 116.00 | 117.00 | 115.00 | 115.00 | 6,722,000 | 0 |
| 14-Jul-2022 | 116.00 | 118.00 | 115.00 | 116.00 | 18,616,400 | 0 |
| 13-Jul-2022 | 119.00 | 119.00 | 116.00 | 117.00 | 11,537,400 | 0 |
| 12-Jul-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 8,896,100 | 0 |
| 11-Jul-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 13,279,300 | 0 |
| 08-Jul-2022 | 120.00 | 120.00 | 118.00 | 118.00 | 11,928,500 | 0 |
| 07-Jul-2022 | 120.00 | 120.00 | 118.00 | 119.00 | 9,251,000 | 0 |
| 06-Jul-2022 | 119.00 | 120.00 | 118.00 | 119.00 | 15,954,500 | 0 |
| 05-Jul-2022 | 116.00 | 121.00 | 116.00 | 118.00 | 30,006,000 | 0 |
| 04-Jul-2022 | 118.00 | 121.00 | 113.00 | 116.00 | 50,057,400 | 0 |
| 01-Jul-2022 | 124.00 | 124.00 | 118.00 | 118.00 | 41,569,400 | 0 |
| 30-Jun-2022 | 128.00 | 130.00 | 123.00 | 124.00 | 33,613,300 | 0 |
| 29-Jun-2022 | 130.00 | 132.00 | 127.00 | 128.00 | 22,368,300 | 0 |
| 28-Jun-2022 | 128.00 | 131.00 | 126.00 | 130.00 | 32,025,000 | 0 |
| 27-Jun-2022 | 127.00 | 130.00 | 126.00 | 126.00 | 37,805,300 | 0 |
| 24-Jun-2022 | 125.00 | 127.00 | 124.00 | 126.00 | 29,812,400 | 0 |
| 23-Jun-2022 | 128.00 | 129.00 | 122.00 | 125.00 | 49,405,300 | 0 |
| 22-Jun-2022 | 127.00 | 133.00 | 126.00 | 128.00 | 137,274,200 | 0 |
| 21-Jun-2022 | 117.00 | 126.00 | 116.00 | 126.00 | 68,630,600 | 0 |
| 20-Jun-2022 | 114.00 | 120.00 | 112.00 | 116.00 | 46,372,600 | 0 |
| 17-Jun-2022 | 111.00 | 114.00 | 109.00 | 112.00 | 14,479,300 | 0 |
| 16-Jun-2022 | 111.00 | 114.00 | 110.00 | 111.00 | 16,849,500 | 0 |
| 15-Jun-2022 | 114.00 | 115.00 | 110.00 | 111.00 | 27,456,000 | 0 |
| 14-Jun-2022 | 112.00 | 115.00 | 110.00 | 114.00 | 24,749,300 | 0 |
| 13-Jun-2022 | 116.00 | 117.00 | 111.00 | 112.00 | 72,776,300 | 0 |
| 10-Jun-2022 | 121.00 | 121.00 | 118.00 | 119.00 | 41,161,400 | 0 |
| 09-Jun-2022 | 124.00 | 126.00 | 121.00 | 121.00 | 31,720,700 | 0 |
| 08-Jun-2022 | 124.00 | 125.00 | 121.00 | 123.00 | 23,961,000 | 0 |