| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 133.00 | 137.00 | 131.00 | 132.00 | 6,492,600 | 0 |
| 25-Oct-2022 | 130.00 | 142.00 | 130.00 | 133.00 | 16,675,300 | 0 |
| 24-Oct-2022 | 134.00 | 135.00 | 127.00 | 130.00 | 15,844,800 | 0 |
| 21-Oct-2022 | 141.00 | 143.00 | 134.00 | 134.00 | 1,512,500 | 0 |
| 20-Oct-2022 | 141.00 | 142.00 | 140.00 | 141.00 | 554,300 | 0 |
| 19-Oct-2022 | 142.00 | 144.00 | 140.00 | 141.00 | 5,573,900 | 0 |
| 18-Oct-2022 | 143.00 | 147.00 | 140.00 | 141.00 | 15,426,900 | 0 |
| 17-Oct-2022 | 143.00 | 147.00 | 143.00 | 143.00 | 12,510,300 | 0 |
| 14-Oct-2022 | 143.00 | 147.00 | 142.00 | 144.00 | 446,400 | 0 |
| 13-Oct-2022 | 143.00 | 145.00 | 142.00 | 144.00 | 274,900 | 0 |
| 12-Oct-2022 | 146.00 | 146.00 | 142.00 | 143.00 | 5,906,700 | 0 |
| 11-Oct-2022 | 148.00 | 148.00 | 144.00 | 145.00 | 14,567,800 | 0 |
| 10-Oct-2022 | 148.00 | 148.00 | 143.00 | 145.00 | 11,924,800 | 0 |
| 07-Oct-2022 | 148.00 | 148.00 | 142.00 | 146.00 | 388,400 | 0 |
| 06-Oct-2022 | 147.00 | 150.00 | 147.00 | 147.00 | 493,600 | 0 |
| 05-Oct-2022 | 149.00 | 150.00 | 147.00 | 147.00 | 5,376,500 | 0 |
| 04-Oct-2022 | 144.00 | 150.00 | 144.00 | 148.00 | 14,425,400 | 0 |
| 03-Oct-2022 | 145.00 | 148.00 | 142.00 | 142.00 | 9,240,600 | 0 |
| 30-Sep-2022 | 150.00 | 150.00 | 144.00 | 145.00 | 2,625,700 | 0 |
| 29-Sep-2022 | 150.00 | 152.00 | 148.00 | 150.00 | 5,571,900 | 0 |
| 28-Sep-2022 | 148.00 | 154.00 | 148.00 | 150.00 | 7,249,500 | 0 |
| 27-Sep-2022 | 145.00 | 161.00 | 145.00 | 148.00 | 24,430,200 | 0 |
| 26-Sep-2022 | 149.00 | 149.00 | 145.00 | 145.00 | 9,525,500 | 0 |
| 23-Sep-2022 | 150.00 | 150.00 | 147.00 | 149.00 | 324,100 | 0 |
| 22-Sep-2022 | 146.00 | 153.00 | 143.00 | 148.00 | 4,203,500 | 0 |
| 21-Sep-2022 | 149.00 | 151.00 | 145.00 | 145.00 | 5,208,100 | 0 |
| 20-Sep-2022 | 141.00 | 150.00 | 141.00 | 149.00 | 20,066,500 | 0 |
| 19-Sep-2022 | 146.00 | 148.00 | 141.00 | 141.00 | 8,815,000 | 0 |
| 16-Sep-2022 | 152.00 | 154.00 | 144.00 | 147.00 | 8,164,500 | 0 |
| 15-Sep-2022 | 152.00 | 154.00 | 152.00 | 153.00 | 797,200 | 0 |
| 14-Sep-2022 | 152.00 | 155.00 | 151.00 | 152.00 | 5,680,800 | 0 |
| 13-Sep-2022 | 154.00 | 155.00 | 149.00 | 152.00 | 9,245,600 | 0 |
| 12-Sep-2022 | 152.00 | 158.00 | 148.00 | 152.00 | 12,060,500 | 0 |
| 09-Sep-2022 | 151.00 | 157.00 | 151.00 | 151.00 | 1,665,600 | 0 |
| 08-Sep-2022 | 151.00 | 154.00 | 148.00 | 151.00 | 1,240,200 | 0 |
| 07-Sep-2022 | 151.00 | 153.00 | 150.00 | 151.00 | 3,804,600 | 0 |
| 06-Sep-2022 | 153.00 | 155.00 | 150.00 | 151.00 | 12,787,000 | 0 |
| 05-Sep-2022 | 154.00 | 155.00 | 149.00 | 152.00 | 6,010,900 | 0 |
| 02-Sep-2022 | 161.00 | 161.00 | 153.00 | 154.00 | 8,381,300 | 0 |
| 01-Sep-2022 | 161.00 | 162.00 | 158.00 | 161.00 | 3,806,200 | 0 |
| 31-Aug-2022 | 161.00 | 162.00 | 155.00 | 161.00 | 6,014,500 | 0 |
| 30-Aug-2022 | 163.00 | 165.00 | 160.00 | 161.00 | 14,910,200 | 0 |
| 29-Aug-2022 | 160.00 | 163.00 | 159.00 | 163.00 | 2,001,900 | 0 |
| 26-Aug-2022 | 163.00 | 163.00 | 156.00 | 159.00 | 8,638,100 | 0 |
| 25-Aug-2022 | 164.00 | 167.00 | 162.00 | 162.00 | 6,110,800 | 0 |
| 24-Aug-2022 | 163.00 | 164.00 | 157.00 | 163.00 | 9,492,500 | 0 |
| 23-Aug-2022 | 164.00 | 175.00 | 161.00 | 162.00 | 18,974,800 | 0 |
| 22-Aug-2022 | 161.00 | 162.00 | 157.00 | 162.00 | 11,796,200 | 0 |
| 19-Aug-2022 | 160.00 | 163.00 | 158.00 | 160.00 | 2,896,700 | 0 |
| 18-Aug-2022 | 164.00 | 165.00 | 158.00 | 160.00 | 7,159,800 | 0 |
| 16-Aug-2022 | 170.00 | 170.00 | 162.00 | 163.00 | 16,267,700 | 0 |
| 15-Aug-2022 | 159.00 | 171.00 | 155.00 | 169.00 | 25,818,300 | 0 |
| 12-Aug-2022 | 159.00 | 160.00 | 159.00 | 159.00 | 617,500 | 0 |
| 11-Aug-2022 | 160.00 | 165.00 | 159.00 | 159.00 | 9,917,500 | 0 |
| 10-Aug-2022 | 163.00 | 164.00 | 160.00 | 160.00 | 1,780,800 | 0 |
| 09-Aug-2022 | 151.00 | 166.00 | 146.00 | 162.00 | 14,695,900 | 0 |
| 08-Aug-2022 | 161.00 | 164.00 | 150.00 | 151.00 | 11,722,000 | 0 |
| 05-Aug-2022 | 163.00 | 169.00 | 161.00 | 161.00 | 10,382,600 | 0 |
| 04-Aug-2022 | 164.00 | 164.00 | 162.00 | 163.00 | 2,198,500 | 0 |
| 03-Aug-2022 | 166.00 | 166.00 | 164.00 | 164.00 | 1,897,200 | 0 |
| 02-Aug-2022 | 164.00 | 167.00 | 163.00 | 165.00 | 3,620,000 | 0 |
| 01-Aug-2022 | 164.00 | 166.00 | 163.00 | 164.00 | 2,786,300 | 0 |
| 29-Jul-2022 | 167.00 | 168.00 | 162.00 | 164.00 | 6,442,800 | 0 |
| 28-Jul-2022 | 167.00 | 169.00 | 165.00 | 167.00 | 11,164,700 | 0 |
| 27-Jul-2022 | 168.00 | 170.00 | 166.00 | 167.00 | 3,856,900 | 0 |
| 26-Jul-2022 | 172.00 | 172.00 | 166.00 | 168.00 | 9,491,300 | 0 |
| 25-Jul-2022 | 170.00 | 172.00 | 162.00 | 171.00 | 11,977,700 | 0 |
| 22-Jul-2022 | 171.00 | 172.00 | 167.00 | 170.00 | 16,928,600 | 0 |
| 21-Jul-2022 | 160.00 | 170.00 | 156.00 | 170.00 | 13,557,500 | 0 |
| 20-Jul-2022 | 164.00 | 169.00 | 159.00 | 159.00 | 7,849,000 | 0 |
| 19-Jul-2022 | 161.00 | 167.00 | 160.00 | 164.00 | 8,430,700 | 0 |
| 18-Jul-2022 | 148.00 | 163.00 | 146.00 | 161.00 | 14,097,500 | 0 |
| 15-Jul-2022 | 148.00 | 149.00 | 146.00 | 147.00 | 1,363,400 | 0 |
| 14-Jul-2022 | 147.00 | 151.00 | 144.00 | 147.00 | 2,135,400 | 0 |
| 13-Jul-2022 | 157.00 | 159.00 | 147.00 | 147.00 | 7,518,500 | 0 |
| 12-Jul-2022 | 148.00 | 152.00 | 144.00 | 152.00 | 8,731,200 | 0 |
| 11-Jul-2022 | 147.00 | 155.00 | 138.00 | 146.00 | 7,336,500 | 0 |
| 08-Jul-2022 | 128.00 | 156.00 | 128.00 | 147.00 | 21,651,000 | 0 |
| 07-Jul-2022 | 128.00 | 137.00 | 128.00 | 128.00 | 1,090,300 | 0 |
| 06-Jul-2022 | 132.00 | 134.00 | 128.00 | 128.00 | 1,221,200 | 0 |
| 05-Jul-2022 | 126.00 | 138.00 | 122.00 | 132.00 | 5,348,600 | 0 |
| 04-Jul-2022 | 139.00 | 139.00 | 129.00 | 129.00 | 3,370,600 | 0 |
| 01-Jul-2022 | 147.00 | 147.00 | 138.00 | 138.00 | 2,975,500 | 0 |
| 30-Jun-2022 | 145.00 | 148.00 | 144.00 | 144.00 | 5,226,100 | 0 |
| 29-Jun-2022 | 148.00 | 149.00 | 145.00 | 145.00 | 1,996,800 | 0 |
| 28-Jun-2022 | 147.00 | 149.00 | 144.00 | 147.00 | 1,313,400 | 0 |
| 27-Jun-2022 | 148.00 | 152.00 | 142.00 | 144.00 | 7,875,200 | 0 |
| 24-Jun-2022 | 143.00 | 148.00 | 138.00 | 148.00 | 2,814,100 | 0 |
| 23-Jun-2022 | 148.00 | 150.00 | 142.00 | 145.00 | 4,761,200 | 0 |
| 22-Jun-2022 | 157.00 | 157.00 | 148.00 | 148.00 | 11,275,100 | 0 |
| 21-Jun-2022 | 153.00 | 160.00 | 153.00 | 154.00 | 5,384,800 | 0 |
| 20-Jun-2022 | 140.00 | 156.00 | 140.00 | 156.00 | 4,583,100 | 0 |
| 17-Jun-2022 | 155.00 | 158.00 | 148.00 | 148.00 | 9,664,300 | 0 |
| 16-Jun-2022 | 145.00 | 151.00 | 141.00 | 151.00 | 7,075,000 | 0 |
| 15-Jun-2022 | 137.00 | 153.00 | 137.00 | 147.00 | 26,709,800 | 0 |
| 14-Jun-2022 | 147.00 | 154.00 | 147.00 | 147.00 | 14,576,400 | 0 |
| 13-Jun-2022 | 165.00 | 165.00 | 157.00 | 157.00 | 8,140,800 | 0 |
| 10-Jun-2022 | 171.00 | 179.00 | 168.00 | 168.00 | 19,120,800 | 0 |
| 09-Jun-2022 | 193.00 | 194.00 | 180.00 | 180.00 | 21,917,100 | 0 |
| 08-Jun-2022 | 186.00 | 197.00 | 184.00 | 193.00 | 59,148,400 | 0 |