| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 112.00 | 119.00 | 111.00 | 113.00 | 11,035,800 | 0 |
| 25-Oct-2022 | 112.00 | 114.00 | 111.00 | 112.00 | 1,746,600 | 0 |
| 24-Oct-2022 | 112.00 | 116.00 | 112.00 | 114.00 | 1,875,300 | 0 |
| 21-Oct-2022 | 113.00 | 116.00 | 113.00 | 113.00 | 1,541,300 | 0 |
| 20-Oct-2022 | 110.00 | 116.00 | 110.00 | 114.00 | 3,549,500 | 0 |
| 19-Oct-2022 | 109.00 | 115.00 | 109.00 | 112.00 | 3,871,000 | 0 |
| 18-Oct-2022 | 108.00 | 115.00 | 107.00 | 111.00 | 3,866,300 | 0 |
| 17-Oct-2022 | 109.00 | 118.00 | 109.00 | 111.00 | 3,807,200 | 0 |
| 14-Oct-2022 | 115.00 | 121.00 | 115.00 | 116.00 | 2,798,100 | 0 |
| 13-Oct-2022 | 113.00 | 120.00 | 113.00 | 116.00 | 1,544,700 | 0 |
| 12-Oct-2022 | 117.00 | 125.00 | 116.00 | 120.00 | 7,660,900 | 0 |
| 11-Oct-2022 | 127.00 | 128.00 | 123.00 | 124.00 | 5,452,500 | 0 |
| 10-Oct-2022 | 122.00 | 127.00 | 122.00 | 125.00 | 3,430,700 | 0 |
| 07-Oct-2022 | 117.00 | 126.00 | 117.00 | 124.00 | 3,183,800 | 0 |
| 06-Oct-2022 | 118.00 | 127.00 | 118.00 | 125.00 | 5,602,400 | 0 |
| 05-Oct-2022 | 121.00 | 135.00 | 121.00 | 125.00 | 42,057,300 | 0 |
| 04-Oct-2022 | 116.00 | 126.00 | 116.00 | 123.00 | 5,131,300 | 0 |
| 03-Oct-2022 | 115.00 | 124.00 | 115.00 | 124.00 | 4,298,100 | 0 |
| 30-Sep-2022 | 130.00 | 131.00 | 121.00 | 121.00 | 11,289,600 | 0 |
| 29-Sep-2022 | 127.00 | 135.00 | 125.00 | 130.00 | 28,595,300 | 0 |
| 28-Sep-2022 | 132.00 | 134.00 | 125.00 | 126.00 | 9,934,600 | 0 |
| 27-Sep-2022 | 135.00 | 139.00 | 130.00 | 132.00 | 18,457,600 | 0 |
| 26-Sep-2022 | 136.00 | 142.00 | 127.00 | 131.00 | 42,548,700 | 0 |
| 23-Sep-2022 | 129.00 | 166.00 | 125.00 | 135.00 | 361,292,700 | 0 |
| 22-Sep-2022 | 120.00 | 146.00 | 119.00 | 129.00 | 169,802,000 | 0 |
| 21-Sep-2022 | 119.00 | 125.00 | 118.00 | 119.00 | 11,498,700 | 0 |
| 20-Sep-2022 | 118.00 | 122.00 | 117.00 | 119.00 | 5,119,400 | 0 |
| 19-Sep-2022 | 113.00 | 131.00 | 113.00 | 118.00 | 55,159,500 | 0 |
| 16-Sep-2022 | 120.00 | 124.00 | 120.00 | 121.00 | 1,487,700 | 0 |
| 15-Sep-2022 | 120.00 | 125.00 | 120.00 | 123.00 | 2,079,900 | 0 |
| 14-Sep-2022 | 119.00 | 128.00 | 119.00 | 124.00 | 11,111,600 | 0 |
| 13-Sep-2022 | 123.00 | 127.00 | 123.00 | 123.00 | 4,625,800 | 0 |
| 12-Sep-2022 | 125.00 | 129.00 | 125.00 | 126.00 | 5,065,100 | 0 |
| 09-Sep-2022 | 124.00 | 131.00 | 123.00 | 127.00 | 29,174,100 | 0 |
| 08-Sep-2022 | 123.00 | 125.00 | 122.00 | 124.00 | 2,975,200 | 0 |
| 07-Sep-2022 | 124.00 | 126.00 | 122.00 | 123.00 | 5,586,100 | 0 |
| 06-Sep-2022 | 123.00 | 128.00 | 123.00 | 123.00 | 10,845,500 | 0 |
| 05-Sep-2022 | 118.00 | 126.00 | 118.00 | 123.00 | 7,445,300 | 0 |
| 02-Sep-2022 | 122.00 | 128.00 | 121.00 | 124.00 | 17,816,300 | 0 |
| 01-Sep-2022 | 124.00 | 130.00 | 123.00 | 123.00 | 18,822,800 | 0 |
| 31-Aug-2022 | 132.00 | 149.00 | 132.00 | 132.00 | 120,585,100 | 0 |
| 30-Aug-2022 | 154.00 | 170.00 | 141.00 | 141.00 | 81,047,500 | 0 |
| 29-Aug-2022 | 113.00 | 151.00 | 111.00 | 151.00 | 177,991,800 | 0 |
| 26-Aug-2022 | 112.00 | 115.00 | 112.00 | 112.00 | 4,041,300 | 0 |
| 25-Aug-2022 | 110.00 | 123.00 | 110.00 | 112.00 | 30,669,200 | 0 |
| 24-Aug-2022 | 109.00 | 119.00 | 109.00 | 110.00 | 15,967,200 | 0 |
| 23-Aug-2022 | 108.00 | 112.00 | 108.00 | 110.00 | 997,800 | 0 |
| 22-Aug-2022 | 109.00 | 111.00 | 108.00 | 109.00 | 1,012,400 | 0 |
| 19-Aug-2022 | 109.00 | 113.00 | 108.00 | 109.00 | 1,254,300 | 0 |
| 18-Aug-2022 | 105.00 | 110.00 | 105.00 | 109.00 | 732,800 | 0 |
| 16-Aug-2022 | 111.00 | 114.00 | 110.00 | 110.00 | 769,200 | 0 |
| 15-Aug-2022 | 113.00 | 113.00 | 109.00 | 111.00 | 897,400 | 0 |
| 12-Aug-2022 | 112.00 | 114.00 | 112.00 | 113.00 | 2,100,100 | 0 |
| 11-Aug-2022 | 109.00 | 117.00 | 108.00 | 111.00 | 5,797,300 | 0 |
| 10-Aug-2022 | 108.00 | 114.00 | 108.00 | 109.00 | 2,797,100 | 0 |
| 09-Aug-2022 | 107.00 | 114.00 | 107.00 | 109.00 | 1,058,300 | 0 |
| 08-Aug-2022 | 106.00 | 115.00 | 106.00 | 112.00 | 4,044,100 | 0 |
| 05-Aug-2022 | 110.00 | 113.00 | 108.00 | 111.00 | 1,085,100 | 0 |
| 04-Aug-2022 | 112.00 | 115.00 | 111.00 | 112.00 | 602,700 | 0 |
| 03-Aug-2022 | 108.00 | 114.00 | 108.00 | 112.00 | 1,904,600 | 0 |
| 02-Aug-2022 | 107.00 | 117.00 | 107.00 | 113.00 | 1,560,700 | 0 |
| 01-Aug-2022 | 114.00 | 118.00 | 114.00 | 114.00 | 1,825,400 | 0 |
| 29-Jul-2022 | 118.00 | 120.00 | 116.00 | 117.00 | 1,576,100 | 0 |
| 28-Jul-2022 | 113.00 | 119.00 | 113.00 | 118.00 | 638,500 | 0 |
| 27-Jul-2022 | 112.00 | 120.00 | 112.00 | 117.00 | 2,111,000 | 0 |
| 26-Jul-2022 | 119.00 | 121.00 | 119.00 | 119.00 | 1,687,700 | 0 |
| 25-Jul-2022 | 117.00 | 122.00 | 117.00 | 119.00 | 1,536,700 | 0 |
| 22-Jul-2022 | 119.00 | 124.00 | 118.00 | 120.00 | 4,830,700 | 0 |
| 21-Jul-2022 | 121.00 | 121.00 | 119.00 | 119.00 | 2,405,600 | 0 |
| 20-Jul-2022 | 120.00 | 122.00 | 120.00 | 121.00 | 1,805,900 | 0 |
| 19-Jul-2022 | 120.00 | 124.00 | 120.00 | 121.00 | 4,109,700 | 0 |
| 18-Jul-2022 | 121.00 | 126.00 | 120.00 | 122.00 | 7,725,700 | 0 |
| 15-Jul-2022 | 122.00 | 126.00 | 119.00 | 121.00 | 5,789,000 | 0 |
| 14-Jul-2022 | 121.00 | 127.00 | 121.00 | 124.00 | 6,803,100 | 0 |
| 13-Jul-2022 | 115.00 | 127.00 | 115.00 | 125.00 | 8,745,900 | 0 |
| 12-Jul-2022 | 117.00 | 128.00 | 117.00 | 123.00 | 20,685,200 | 0 |
| 11-Jul-2022 | 117.00 | 145.00 | 116.00 | 123.00 | 172,847,600 | 0 |
| 08-Jul-2022 | 116.00 | 121.00 | 116.00 | 117.00 | 11,346,800 | 0 |
| 07-Jul-2022 | 117.00 | 119.00 | 115.00 | 116.00 | 7,266,200 | 0 |
| 06-Jul-2022 | 113.00 | 122.00 | 112.00 | 116.00 | 28,853,700 | 0 |
| 05-Jul-2022 | 107.00 | 140.00 | 107.00 | 113.00 | 181,688,800 | 0 |
| 04-Jul-2022 | 115.00 | 117.00 | 107.00 | 111.00 | 7,523,800 | 0 |
| 01-Jul-2022 | 115.00 | 119.00 | 112.00 | 115.00 | 15,528,000 | 0 |
| 30-Jun-2022 | 113.00 | 125.00 | 113.00 | 115.00 | 32,888,200 | 0 |
| 29-Jun-2022 | 108.00 | 128.00 | 108.00 | 113.00 | 79,446,100 | 0 |
| 28-Jun-2022 | 108.00 | 123.00 | 108.00 | 114.00 | 13,077,800 | 0 |
| 27-Jun-2022 | 116.00 | 123.00 | 113.00 | 115.00 | 11,076,200 | 0 |
| 24-Jun-2022 | 116.00 | 119.00 | 114.00 | 116.00 | 5,787,300 | 0 |
| 23-Jun-2022 | 121.00 | 121.00 | 113.00 | 116.00 | 9,299,500 | 0 |
| 22-Jun-2022 | 133.00 | 138.00 | 121.00 | 121.00 | 65,974,700 | 0 |
| 21-Jun-2022 | 107.00 | 131.00 | 107.00 | 130.00 | 116,802,300 | 0 |
| 20-Jun-2022 | 102.00 | 111.00 | 102.00 | 108.00 | 1,671,300 | 0 |
| 17-Jun-2022 | 109.00 | 115.00 | 107.00 | 109.00 | 6,452,100 | 0 |
| 16-Jun-2022 | 101.00 | 111.00 | 101.00 | 109.00 | 2,753,600 | 0 |
| 15-Jun-2022 | 107.00 | 112.00 | 106.00 | 107.00 | 6,034,600 | 0 |
| 14-Jun-2022 | 105.00 | 119.00 | 105.00 | 107.00 | 23,102,800 | 0 |
| 13-Jun-2022 | 107.00 | 111.00 | 107.00 | 111.00 | 6,448,100 | 0 |
| 10-Jun-2022 | 113.00 | 116.00 | 106.00 | 107.00 | 15,925,100 | 0 |
| 09-Jun-2022 | 105.00 | 133.00 | 103.00 | 112.00 | 106,819,700 | 0 |
| 08-Jun-2022 | 98.00 | 107.00 | 98.00 | 105.00 | 4,154,600 | 0 |