| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 101.00 | 102.00 | 93.00 | 96.00 | 7,112,300 | 0 |
| 25-Oct-2022 | 104.00 | 104.00 | 99.00 | 100.00 | 5,640,300 | 0 |
| 24-Oct-2022 | 94.00 | 102.00 | 93.00 | 102.00 | 15,329,000 | 0 |
| 21-Oct-2022 | 93.00 | 95.00 | 91.00 | 93.00 | 2,368,200 | 0 |
| 20-Oct-2022 | 95.00 | 95.00 | 89.00 | 93.00 | 4,921,000 | 0 |
| 19-Oct-2022 | 91.00 | 94.00 | 90.00 | 94.00 | 864,100 | 0 |
| 18-Oct-2022 | 87.00 | 92.00 | 86.00 | 90.00 | 1,641,400 | 0 |
| 17-Oct-2022 | 93.00 | 94.00 | 84.00 | 86.00 | 6,825,000 | 0 |
| 14-Oct-2022 | 89.00 | 99.00 | 85.00 | 93.00 | 13,884,500 | 0 |
| 13-Oct-2022 | 100.00 | 100.00 | 90.00 | 90.00 | 9,240,800 | 0 |
| 12-Oct-2022 | 110.00 | 110.00 | 99.00 | 99.00 | 6,640,600 | 0 |
| 11-Oct-2022 | 116.00 | 116.00 | 108.00 | 110.00 | 3,063,200 | 0 |
| 10-Oct-2022 | 117.00 | 118.00 | 114.00 | 116.00 | 493,300 | 0 |
| 07-Oct-2022 | 121.00 | 123.00 | 113.00 | 117.00 | 2,678,400 | 0 |
| 06-Oct-2022 | 122.00 | 124.00 | 121.00 | 121.00 | 613,100 | 0 |
| 05-Oct-2022 | 121.00 | 125.00 | 120.00 | 122.00 | 831,800 | 0 |
| 04-Oct-2022 | 120.00 | 123.00 | 119.00 | 121.00 | 2,900,300 | 0 |
| 03-Oct-2022 | 122.00 | 124.00 | 115.00 | 120.00 | 1,541,000 | 0 |
| 30-Sep-2022 | 120.00 | 127.00 | 112.00 | 121.00 | 1,570,400 | 0 |
| 29-Sep-2022 | 126.00 | 128.00 | 116.00 | 120.00 | 2,574,500 | 0 |
| 28-Sep-2022 | 130.00 | 130.00 | 121.00 | 127.00 | 2,408,300 | 0 |
| 27-Sep-2022 | 133.00 | 133.00 | 128.00 | 130.00 | 22,871,000 | 0 |
| 26-Sep-2022 | 133.00 | 133.00 | 128.00 | 132.00 | 37,690,400 | 0 |
| 23-Sep-2022 | 136.00 | 137.00 | 130.00 | 133.00 | 1,560,800 | 0 |
| 22-Sep-2022 | 138.00 | 140.00 | 134.00 | 135.00 | 1,369,100 | 0 |
| 21-Sep-2022 | 133.00 | 139.00 | 124.00 | 139.00 | 15,891,300 | 0 |
| 20-Sep-2022 | 134.00 | 134.00 | 130.00 | 133.00 | 1,296,100 | 0 |
| 19-Sep-2022 | 138.00 | 138.00 | 133.00 | 134.00 | 1,399,100 | 0 |
| 16-Sep-2022 | 137.00 | 139.00 | 132.00 | 138.00 | 2,465,300 | 0 |
| 15-Sep-2022 | 137.00 | 139.00 | 134.00 | 137.00 | 2,447,900 | 0 |
| 14-Sep-2022 | 140.00 | 141.00 | 136.00 | 137.00 | 4,776,900 | 0 |
| 13-Sep-2022 | 142.00 | 142.00 | 130.00 | 137.00 | 4,224,800 | 0 |
| 12-Sep-2022 | 143.00 | 144.00 | 139.00 | 141.00 | 2,652,100 | 0 |
| 09-Sep-2022 | 140.00 | 143.00 | 139.00 | 142.00 | 7,914,300 | 0 |
| 08-Sep-2022 | 142.00 | 142.00 | 139.00 | 139.00 | 1,722,800 | 0 |
| 07-Sep-2022 | 140.00 | 142.00 | 138.00 | 140.00 | 11,122,200 | 0 |
| 06-Sep-2022 | 140.00 | 145.00 | 137.00 | 140.00 | 723,900 | 0 |
| 05-Sep-2022 | 146.00 | 146.00 | 137.00 | 137.00 | 1,565,900 | 0 |
| 02-Sep-2022 | 140.00 | 144.00 | 138.00 | 144.00 | 1,743,300 | 0 |
| 01-Sep-2022 | 139.00 | 141.00 | 139.00 | 140.00 | 577,600 | 0 |
| 31-Aug-2022 | 138.00 | 146.00 | 136.00 | 139.00 | 8,329,000 | 0 |
| 30-Aug-2022 | 139.00 | 142.00 | 137.00 | 138.00 | 590,700 | 0 |
| 29-Aug-2022 | 143.00 | 147.00 | 135.00 | 139.00 | 1,024,400 | 0 |
| 26-Aug-2022 | 137.00 | 148.00 | 135.00 | 140.00 | 3,557,300 | 0 |
| 25-Aug-2022 | 145.00 | 146.00 | 134.00 | 135.00 | 10,026,100 | 0 |
| 24-Aug-2022 | 151.00 | 151.00 | 147.00 | 147.00 | 1,531,800 | 0 |
| 23-Aug-2022 | 150.00 | 157.00 | 148.00 | 150.00 | 4,713,300 | 0 |
| 22-Aug-2022 | 151.00 | 151.00 | 146.00 | 149.00 | 1,767,900 | 0 |
| 19-Aug-2022 | 150.00 | 152.00 | 149.00 | 151.00 | 2,565,300 | 0 |
| 18-Aug-2022 | 148.00 | 151.00 | 147.00 | 149.00 | 755,100 | 0 |
| 16-Aug-2022 | 151.00 | 151.00 | 147.00 | 148.00 | 855,900 | 0 |
| 15-Aug-2022 | 147.00 | 153.00 | 147.00 | 151.00 | 1,656,800 | 0 |
| 12-Aug-2022 | 147.00 | 149.00 | 145.00 | 148.00 | 12,308,700 | 0 |
| 11-Aug-2022 | 147.00 | 151.00 | 146.00 | 146.00 | 1,054,700 | 0 |
| 10-Aug-2022 | 150.00 | 152.00 | 146.00 | 147.00 | 1,454,600 | 0 |
| 09-Aug-2022 | 157.00 | 158.00 | 148.00 | 150.00 | 2,552,900 | 0 |
| 08-Aug-2022 | 149.00 | 156.00 | 149.00 | 155.00 | 6,490,600 | 0 |
| 05-Aug-2022 | 144.00 | 150.00 | 142.00 | 149.00 | 4,102,500 | 0 |
| 04-Aug-2022 | 142.00 | 147.00 | 141.00 | 144.00 | 2,893,600 | 0 |
| 03-Aug-2022 | 144.00 | 144.00 | 141.00 | 142.00 | 1,517,800 | 0 |
| 02-Aug-2022 | 146.00 | 146.00 | 142.00 | 144.00 | 1,368,600 | 0 |
| 01-Aug-2022 | 144.00 | 147.00 | 144.00 | 145.00 | 795,000 | 0 |
| 29-Jul-2022 | 147.00 | 147.00 | 141.00 | 144.00 | 3,551,700 | 0 |
| 28-Jul-2022 | 148.00 | 149.00 | 146.00 | 146.00 | 1,519,400 | 0 |
| 27-Jul-2022 | 142.00 | 151.00 | 141.00 | 148.00 | 5,982,900 | 0 |
| 26-Jul-2022 | 152.00 | 152.00 | 143.00 | 143.00 | 7,769,500 | 0 |
| 25-Jul-2022 | 147.00 | 154.00 | 146.00 | 150.00 | 6,854,900 | 0 |
| 22-Jul-2022 | 146.00 | 149.00 | 144.00 | 147.00 | 4,242,200 | 0 |
| 21-Jul-2022 | 148.00 | 150.00 | 145.00 | 146.00 | 2,957,000 | 0 |
| 20-Jul-2022 | 148.00 | 158.00 | 143.00 | 145.00 | 10,042,900 | 0 |
| 19-Jul-2022 | 145.00 | 148.00 | 145.00 | 148.00 | 2,085,900 | 0 |
| 18-Jul-2022 | 144.00 | 149.00 | 141.00 | 145.00 | 4,176,400 | 0 |
| 15-Jul-2022 | 149.00 | 151.00 | 135.00 | 148.00 | 6,161,400 | 0 |
| 14-Jul-2022 | 152.00 | 156.00 | 147.00 | 149.00 | 6,764,300 | 0 |
| 13-Jul-2022 | 150.00 | 154.00 | 149.00 | 150.00 | 4,034,100 | 0 |
| 12-Jul-2022 | 151.00 | 154.00 | 148.00 | 149.00 | 9,262,600 | 0 |
| 11-Jul-2022 | 154.00 | 156.00 | 145.00 | 149.00 | 4,131,500 | 0 |
| 08-Jul-2022 | 149.00 | 159.00 | 145.00 | 155.00 | 13,736,700 | 0 |
| 07-Jul-2022 | 158.00 | 159.00 | 144.00 | 145.00 | 11,774,800 | 0 |
| 06-Jul-2022 | 150.00 | 162.00 | 149.00 | 158.00 | 12,651,100 | 0 |
| 05-Jul-2022 | 153.00 | 157.00 | 142.00 | 150.00 | 5,213,500 | 0 |
| 04-Jul-2022 | 168.00 | 168.00 | 152.00 | 152.00 | 20,766,400 | 0 |
| 01-Jul-2022 | 186.00 | 186.00 | 164.00 | 168.00 | 24,788,500 | 0 |
| 30-Jun-2022 | 183.00 | 194.00 | 160.00 | 182.00 | 56,260,700 | 0 |
| 29-Jun-2022 | 162.00 | 177.00 | 158.00 | 177.00 | 28,780,300 | 0 |
| 28-Jun-2022 | 148.00 | 161.00 | 145.00 | 161.00 | 13,424,000 | 0 |
| 27-Jun-2022 | 158.00 | 164.00 | 141.00 | 147.00 | 34,978,200 | 0 |
| 24-Jun-2022 | 139.00 | 151.00 | 139.00 | 151.00 | 34,954,700 | 0 |
| 23-Jun-2022 | 126.00 | 138.00 | 126.00 | 138.00 | 19,818,900 | 0 |
| 22-Jun-2022 | 122.00 | 128.00 | 121.00 | 126.00 | 7,496,600 | 0 |
| 21-Jun-2022 | 121.00 | 123.00 | 120.00 | 122.00 | 1,527,300 | 0 |
| 20-Jun-2022 | 119.00 | 124.00 | 119.00 | 121.00 | 4,277,900 | 0 |
| 17-Jun-2022 | 119.00 | 120.00 | 118.00 | 118.00 | 1,840,000 | 0 |
| 16-Jun-2022 | 123.00 | 124.00 | 117.00 | 121.00 | 3,777,400 | 0 |
| 15-Jun-2022 | 125.00 | 130.00 | 117.00 | 119.00 | 5,520,700 | 0 |
| 14-Jun-2022 | 121.00 | 129.00 | 119.00 | 124.00 | 8,747,500 | 0 |
| 13-Jun-2022 | 119.00 | 123.00 | 112.00 | 120.00 | 2,421,400 | 0 |
| 10-Jun-2022 | 122.00 | 123.00 | 119.00 | 119.00 | 3,100,300 | 0 |
| 09-Jun-2022 | 119.00 | 122.00 | 118.00 | 122.00 | 2,729,100 | 0 |
| 08-Jun-2022 | 123.00 | 126.00 | 117.00 | 119.00 | 6,402,100 | 0 |