| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 216.00 | 224.00 | 212.00 | 220.00 | 11,114,300 | 0 |
| 25-Oct-2022 | 218.00 | 218.00 | 212.00 | 216.00 | 14,647,900 | 0 |
| 24-Oct-2022 | 212.00 | 228.00 | 210.00 | 218.00 | 9,903,000 | 0 |
| 21-Oct-2022 | 216.00 | 220.00 | 210.00 | 212.00 | 8,105,100 | 0 |
| 20-Oct-2022 | 210.00 | 220.00 | 206.00 | 216.00 | 14,937,100 | 0 |
| 19-Oct-2022 | 206.00 | 210.00 | 200.00 | 210.00 | 8,859,900 | 0 |
| 18-Oct-2022 | 216.00 | 216.00 | 204.00 | 206.00 | 11,480,200 | 0 |
| 17-Oct-2022 | 224.00 | 224.00 | 210.00 | 212.00 | 13,847,100 | 0 |
| 14-Oct-2022 | 234.00 | 238.00 | 224.00 | 224.00 | 15,380,500 | 0 |
| 13-Oct-2022 | 218.00 | 232.00 | 218.00 | 232.00 | 18,844,200 | 0 |
| 12-Oct-2022 | 224.00 | 226.00 | 214.00 | 218.00 | 2,607,900 | 0 |
| 11-Oct-2022 | 230.00 | 232.00 | 222.00 | 224.00 | 10,274,000 | 0 |
| 10-Oct-2022 | 230.00 | 232.00 | 224.00 | 230.00 | 2,310,700 | 0 |
| 07-Oct-2022 | 240.00 | 240.00 | 228.00 | 232.00 | 8,754,800 | 0 |
| 06-Oct-2022 | 242.00 | 242.00 | 234.00 | 238.00 | 7,972,000 | 0 |
| 05-Oct-2022 | 232.00 | 244.00 | 232.00 | 238.00 | 14,115,300 | 0 |
| 04-Oct-2022 | 232.00 | 232.00 | 228.00 | 232.00 | 7,871,700 | 0 |
| 03-Oct-2022 | 234.00 | 238.00 | 226.00 | 232.00 | 8,018,000 | 0 |
| 30-Sep-2022 | 226.00 | 234.00 | 212.00 | 232.00 | 20,034,800 | 0 |
| 29-Sep-2022 | 242.00 | 248.00 | 226.00 | 226.00 | 14,023,600 | 0 |
| 28-Sep-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 8,976,500 | 0 |
| 27-Sep-2022 | 248.00 | 252.00 | 240.00 | 246.00 | 16,519,700 | 0 |
| 26-Sep-2022 | 252.00 | 260.00 | 248.00 | 248.00 | 13,018,300 | 0 |
| 23-Sep-2022 | 260.00 | 262.00 | 254.00 | 254.00 | 13,779,800 | 0 |
| 22-Sep-2022 | 246.00 | 258.00 | 244.00 | 258.00 | 13,963,600 | 0 |
| 21-Sep-2022 | 248.00 | 252.00 | 240.00 | 246.00 | 6,141,300 | 0 |
| 20-Sep-2022 | 242.00 | 254.00 | 240.00 | 248.00 | 20,755,400 | 0 |
| 19-Sep-2022 | 244.00 | 252.00 | 242.00 | 242.00 | 10,358,900 | 0 |
| 16-Sep-2022 | 256.00 | 256.00 | 242.00 | 244.00 | 12,227,700 | 0 |
| 15-Sep-2022 | 260.00 | 266.00 | 254.00 | 254.00 | 11,729,600 | 0 |
| 14-Sep-2022 | 258.00 | 262.00 | 252.00 | 260.00 | 14,978,000 | 0 |
| 13-Sep-2022 | 258.00 | 266.00 | 256.00 | 260.00 | 18,965,100 | 0 |
| 12-Sep-2022 | 258.00 | 260.00 | 252.00 | 258.00 | 15,938,000 | 0 |
| 09-Sep-2022 | 252.00 | 260.00 | 250.00 | 256.00 | 21,840,400 | 0 |
| 08-Sep-2022 | 256.00 | 258.00 | 248.00 | 252.00 | 20,499,700 | 0 |
| 07-Sep-2022 | 248.00 | 254.00 | 244.00 | 254.00 | 24,065,500 | 0 |
| 06-Sep-2022 | 242.00 | 246.00 | 240.00 | 246.00 | 7,034,800 | 0 |
| 05-Sep-2022 | 240.00 | 246.00 | 234.00 | 242.00 | 15,305,500 | 0 |
| 02-Sep-2022 | 248.00 | 248.00 | 238.00 | 240.00 | 17,121,000 | 0 |
| 01-Sep-2022 | 244.00 | 246.00 | 238.00 | 242.00 | 9,599,900 | 0 |
| 31-Aug-2022 | 242.00 | 246.00 | 238.00 | 242.00 | 9,813,400 | 0 |
| 30-Aug-2022 | 240.00 | 248.00 | 240.00 | 240.00 | 15,788,600 | 0 |
| 29-Aug-2022 | 246.00 | 246.00 | 232.00 | 240.00 | 22,077,800 | 0 |
| 26-Aug-2022 | 244.00 | 248.00 | 242.00 | 246.00 | 14,830,600 | 0 |
| 25-Aug-2022 | 250.00 | 250.00 | 242.00 | 242.00 | 9,354,700 | 0 |
| 24-Aug-2022 | 244.00 | 248.00 | 240.00 | 248.00 | 15,847,900 | 0 |
| 23-Aug-2022 | 248.00 | 250.00 | 238.00 | 244.00 | 24,466,500 | 0 |
| 22-Aug-2022 | 264.00 | 266.00 | 248.00 | 248.00 | 32,216,700 | 0 |
| 19-Aug-2022 | 284.00 | 292.00 | 266.00 | 266.00 | 45,950,400 | 0 |
| 18-Aug-2022 | 270.00 | 286.00 | 268.00 | 284.00 | 37,312,000 | 0 |
| 16-Aug-2022 | 266.00 | 272.00 | 264.00 | 270.00 | 25,807,900 | 0 |
| 15-Aug-2022 | 272.00 | 274.00 | 262.00 | 266.00 | 22,152,300 | 0 |
| 12-Aug-2022 | 266.00 | 270.00 | 264.00 | 268.00 | 15,750,300 | 0 |
| 11-Aug-2022 | 270.00 | 274.00 | 264.00 | 264.00 | 21,598,200 | 0 |
| 10-Aug-2022 | 260.00 | 272.00 | 256.00 | 268.00 | 29,060,600 | 0 |
| 09-Aug-2022 | 268.00 | 270.00 | 260.00 | 262.00 | 25,318,400 | 0 |
| 08-Aug-2022 | 280.00 | 292.00 | 262.00 | 268.00 | 47,532,000 | 0 |
| 05-Aug-2022 | 278.00 | 284.00 | 274.00 | 278.00 | 27,024,600 | 0 |
| 04-Aug-2022 | 272.00 | 286.00 | 270.00 | 276.00 | 37,157,500 | 0 |
| 03-Aug-2022 | 280.00 | 292.00 | 270.00 | 274.00 | 50,637,500 | 0 |
| 02-Aug-2022 | 290.00 | 298.00 | 272.00 | 278.00 | 66,105,800 | 0 |
| 01-Aug-2022 | 238.00 | 290.00 | 236.00 | 290.00 | 119,276,900 | 0 |
| 29-Jul-2022 | 246.00 | 248.00 | 234.00 | 236.00 | 18,940,300 | 0 |
| 28-Jul-2022 | 228.00 | 246.00 | 224.00 | 242.00 | 40,545,300 | 0 |
| 27-Jul-2022 | 244.00 | 248.00 | 228.00 | 228.00 | 27,510,700 | 0 |
| 26-Jul-2022 | 258.00 | 260.00 | 242.00 | 244.00 | 30,758,900 | 0 |
| 25-Jul-2022 | 244.00 | 256.00 | 242.00 | 256.00 | 29,591,000 | 0 |
| 22-Jul-2022 | 256.00 | 256.00 | 244.00 | 244.00 | 20,092,000 | 0 |
| 21-Jul-2022 | 258.00 | 262.00 | 244.00 | 254.00 | 33,841,500 | 0 |
| 20-Jul-2022 | 242.00 | 258.00 | 240.00 | 258.00 | 41,391,900 | 0 |
| 19-Jul-2022 | 250.00 | 252.00 | 232.00 | 240.00 | 31,929,200 | 0 |
| 18-Jul-2022 | 228.00 | 248.00 | 224.00 | 248.00 | 41,995,000 | 0 |
| 15-Jul-2022 | 222.00 | 232.00 | 218.00 | 224.00 | 39,419,300 | 0 |
| 14-Jul-2022 | 222.00 | 224.00 | 212.00 | 222.00 | 26,274,700 | 0 |
| 13-Jul-2022 | 230.00 | 240.00 | 222.00 | 224.00 | 31,340,100 | 0 |
| 12-Jul-2022 | 226.00 | 232.00 | 220.00 | 230.00 | 38,276,100 | 0 |
| 11-Jul-2022 | 210.00 | 226.00 | 206.00 | 226.00 | 40,830,300 | 0 |
| 08-Jul-2022 | 218.00 | 220.00 | 212.00 | 212.00 | 31,749,100 | 0 |
| 07-Jul-2022 | 204.00 | 218.00 | 202.00 | 216.00 | 39,898,800 | 0 |
| 06-Jul-2022 | 202.00 | 204.00 | 196.00 | 202.00 | 20,231,100 | 0 |
| 05-Jul-2022 | 192.00 | 208.00 | 192.00 | 200.00 | 27,606,600 | 0 |
| 04-Jul-2022 | 199.00 | 202.00 | 186.00 | 192.00 | 15,759,400 | 0 |
| 01-Jul-2022 | 208.00 | 210.00 | 198.00 | 199.00 | 19,774,400 | 0 |
| 30-Jun-2022 | 228.00 | 232.00 | 212.00 | 212.00 | 29,088,600 | 0 |
| 29-Jun-2022 | 240.00 | 242.00 | 226.00 | 226.00 | 21,472,100 | 0 |
| 28-Jun-2022 | 246.00 | 250.00 | 236.00 | 240.00 | 20,550,400 | 0 |
| 27-Jun-2022 | 224.00 | 246.00 | 224.00 | 246.00 | 33,816,000 | 0 |
| 24-Jun-2022 | 222.00 | 230.00 | 222.00 | 224.00 | 23,328,500 | 0 |
| 23-Jun-2022 | 234.00 | 238.00 | 220.00 | 222.00 | 17,782,300 | 0 |
| 22-Jun-2022 | 238.00 | 240.00 | 228.00 | 234.00 | 26,526,000 | 0 |
| 21-Jun-2022 | 228.00 | 246.00 | 228.00 | 236.00 | 32,466,000 | 0 |
| 20-Jun-2022 | 240.00 | 240.00 | 224.00 | 228.00 | 22,934,600 | 0 |
| 17-Jun-2022 | 228.00 | 246.00 | 228.00 | 238.00 | 28,521,500 | 0 |
| 16-Jun-2022 | 244.00 | 258.00 | 232.00 | 234.00 | 43,236,200 | 0 |
| 15-Jun-2022 | 260.00 | 262.00 | 242.00 | 244.00 | 22,824,000 | 0 |
| 14-Jun-2022 | 254.00 | 276.00 | 254.00 | 260.00 | 31,387,500 | 0 |
| 13-Jun-2022 | 278.00 | 278.00 | 256.00 | 260.00 | 25,328,700 | 0 |
| 10-Jun-2022 | 280.00 | 288.00 | 266.00 | 270.00 | 28,279,200 | 0 |
| 09-Jun-2022 | 302.00 | 302.00 | 280.00 | 280.00 | 41,615,500 | 0 |
| 08-Jun-2022 | 286.00 | 302.00 | 274.00 | 296.00 | 58,279,800 | 0 |