| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 138.00 | 155.00 | 130.00 | 135.00 | 175,837,600 | 0 |
| 25-Oct-2022 | 137.00 | 141.00 | 135.00 | 136.00 | 99,773,700 | 0 |
| 24-Oct-2022 | 138.00 | 142.00 | 135.00 | 136.00 | 116,077,600 | 0 |
| 21-Oct-2022 | 140.00 | 147.00 | 137.00 | 138.00 | 131,108,500 | 0 |
| 20-Oct-2022 | 141.00 | 145.00 | 139.00 | 140.00 | 112,165,200 | 0 |
| 19-Oct-2022 | 144.00 | 144.00 | 139.00 | 141.00 | 107,209,700 | 0 |
| 18-Oct-2022 | 142.00 | 146.00 | 138.00 | 144.00 | 122,575,700 | 0 |
| 17-Oct-2022 | 150.00 | 150.00 | 140.00 | 142.00 | 117,999,500 | 0 |
| 14-Oct-2022 | 152.00 | 154.00 | 143.00 | 150.00 | 140,108,200 | 0 |
| 13-Oct-2022 | 138.00 | 158.00 | 135.00 | 151.00 | 195,313,700 | 0 |
| 12-Oct-2022 | 143.00 | 143.00 | 136.00 | 136.00 | 125,829,100 | 0 |
| 11-Oct-2022 | 145.00 | 147.00 | 141.00 | 143.00 | 111,831,600 | 0 |
| 10-Oct-2022 | 142.00 | 148.00 | 142.00 | 144.00 | 90,482,200 | 0 |
| 07-Oct-2022 | 148.00 | 150.00 | 141.00 | 142.00 | 85,694,600 | 0 |
| 06-Oct-2022 | 151.00 | 152.00 | 147.00 | 147.00 | 92,968,700 | 0 |
| 05-Oct-2022 | 154.00 | 156.00 | 144.00 | 151.00 | 89,166,100 | 0 |
| 04-Oct-2022 | 153.00 | 158.00 | 150.00 | 153.00 | 113,425,500 | 0 |
| 03-Oct-2022 | 152.00 | 157.00 | 143.00 | 153.00 | 138,848,300 | 0 |
| 30-Sep-2022 | 159.00 | 161.00 | 152.00 | 153.00 | 82,365,000 | 0 |
| 29-Sep-2022 | 155.00 | 160.00 | 152.00 | 158.00 | 146,898,700 | 0 |
| 28-Sep-2022 | 159.00 | 164.00 | 155.00 | 155.00 | 132,313,100 | 0 |
| 27-Sep-2022 | 160.00 | 162.00 | 152.00 | 159.00 | 135,546,300 | 0 |
| 26-Sep-2022 | 164.00 | 172.00 | 157.00 | 159.00 | 81,854,800 | 0 |
| 23-Sep-2022 | 141.00 | 173.00 | 136.00 | 164.00 | 418,011,000 | 0 |
| 22-Sep-2022 | 145.00 | 147.00 | 136.00 | 140.00 | 119,922,900 | 0 |
| 21-Sep-2022 | 143.00 | 152.00 | 134.00 | 145.00 | 157,622,000 | 0 |
| 20-Sep-2022 | 153.00 | 153.00 | 143.00 | 143.00 | 149,138,500 | 0 |
| 19-Sep-2022 | 157.00 | 163.00 | 153.00 | 153.00 | 116,612,500 | 0 |
| 16-Sep-2022 | 159.00 | 162.00 | 155.00 | 157.00 | 120,213,900 | 0 |
| 15-Sep-2022 | 161.00 | 163.00 | 157.00 | 159.00 | 117,728,600 | 0 |
| 14-Sep-2022 | 160.00 | 162.00 | 156.00 | 160.00 | 118,841,800 | 0 |
| 13-Sep-2022 | 159.00 | 162.00 | 155.00 | 160.00 | 143,158,000 | 0 |
| 12-Sep-2022 | 156.00 | 160.00 | 144.00 | 158.00 | 243,058,300 | 0 |
| 09-Sep-2022 | 163.00 | 163.00 | 153.00 | 154.00 | 95,084,800 | 0 |
| 08-Sep-2022 | 162.00 | 165.00 | 158.00 | 160.00 | 115,426,000 | 0 |
| 07-Sep-2022 | 156.00 | 164.00 | 150.00 | 161.00 | 121,198,000 | 0 |
| 06-Sep-2022 | 170.00 | 170.00 | 156.00 | 156.00 | 263,865,100 | 0 |
| 05-Sep-2022 | 171.00 | 171.00 | 160.00 | 167.00 | 149,620,600 | 0 |
| 02-Sep-2022 | 173.00 | 177.00 | 164.00 | 171.00 | 166,915,800 | 0 |
| 01-Sep-2022 | 168.00 | 173.00 | 168.00 | 171.00 | 182,290,000 | 0 |
| 31-Aug-2022 | 176.00 | 178.00 | 164.00 | 168.00 | 290,657,000 | 0 |
| 30-Aug-2022 | 175.00 | 178.00 | 171.00 | 176.00 | 177,196,200 | 0 |
| 29-Aug-2022 | 178.00 | 178.00 | 168.00 | 174.00 | 89,845,400 | 0 |
| 26-Aug-2022 | 173.00 | 180.00 | 170.00 | 179.00 | 217,235,200 | 0 |
| 25-Aug-2022 | 174.00 | 181.00 | 171.00 | 172.00 | 136,364,200 | 0 |
| 24-Aug-2022 | 175.00 | 181.00 | 170.00 | 172.00 | 169,825,100 | 0 |
| 23-Aug-2022 | 174.00 | 180.00 | 167.00 | 174.00 | 227,843,300 | 0 |
| 22-Aug-2022 | 185.00 | 194.00 | 173.00 | 175.00 | 205,914,100 | 0 |
| 19-Aug-2022 | 196.00 | 197.00 | 185.00 | 185.00 | 106,053,100 | 0 |
| 18-Aug-2022 | 199.00 | 208.00 | 189.00 | 195.00 | 236,236,200 | 0 |
| 16-Aug-2022 | 176.00 | 199.00 | 176.00 | 197.00 | 255,490,600 | 0 |
| 15-Aug-2022 | 177.00 | 186.00 | 175.00 | 176.00 | 140,580,700 | 0 |
| 12-Aug-2022 | 184.00 | 189.00 | 174.00 | 177.00 | 159,257,400 | 0 |
| 11-Aug-2022 | 180.00 | 194.00 | 178.00 | 183.00 | 383,463,200 | 0 |
| 10-Aug-2022 | 171.00 | 187.00 | 170.00 | 178.00 | 391,564,300 | 0 |
| 09-Aug-2022 | 165.00 | 174.00 | 163.00 | 170.00 | 238,564,800 | 0 |
| 08-Aug-2022 | 161.00 | 176.00 | 159.00 | 164.00 | 313,111,600 | 0 |
| 05-Aug-2022 | 158.00 | 162.00 | 154.00 | 160.00 | 150,729,000 | 0 |
| 04-Aug-2022 | 157.00 | 163.00 | 153.00 | 158.00 | 75,056,800 | 0 |
| 03-Aug-2022 | 141.00 | 164.00 | 139.00 | 157.00 | 282,938,600 | 0 |
| 02-Aug-2022 | 135.00 | 143.00 | 133.00 | 141.00 | 115,997,700 | 0 |
| 01-Aug-2022 | 133.00 | 139.00 | 129.00 | 135.00 | 90,577,700 | 0 |
| 29-Jul-2022 | 143.00 | 143.00 | 131.00 | 132.00 | 77,638,900 | 0 |
| 28-Jul-2022 | 134.00 | 140.00 | 133.00 | 137.00 | 111,325,800 | 0 |
| 27-Jul-2022 | 131.00 | 135.00 | 128.00 | 133.00 | 114,651,100 | 0 |
| 26-Jul-2022 | 131.00 | 133.00 | 128.00 | 131.00 | 96,961,500 | 0 |
| 25-Jul-2022 | 129.00 | 132.00 | 126.00 | 131.00 | 82,944,100 | 0 |
| 22-Jul-2022 | 129.00 | 133.00 | 127.00 | 129.00 | 29,574,500 | 0 |
| 21-Jul-2022 | 125.00 | 131.00 | 122.00 | 129.00 | 66,447,500 | 0 |
| 20-Jul-2022 | 133.00 | 134.00 | 125.00 | 125.00 | 55,476,900 | 0 |
| 19-Jul-2022 | 131.00 | 134.00 | 127.00 | 132.00 | 84,757,300 | 0 |
| 18-Jul-2022 | 129.00 | 133.00 | 126.00 | 131.00 | 55,154,500 | 0 |
| 15-Jul-2022 | 131.00 | 132.00 | 125.00 | 129.00 | 85,578,100 | 0 |
| 14-Jul-2022 | 130.00 | 134.00 | 125.00 | 130.00 | 99,852,000 | 0 |
| 13-Jul-2022 | 130.00 | 132.00 | 125.00 | 130.00 | 47,250,300 | 0 |
| 12-Jul-2022 | 124.00 | 131.00 | 123.00 | 130.00 | 65,218,600 | 0 |
| 11-Jul-2022 | 123.00 | 125.00 | 121.00 | 123.00 | 26,236,800 | 0 |
| 08-Jul-2022 | 125.00 | 128.00 | 123.00 | 124.00 | 30,747,400 | 0 |
| 07-Jul-2022 | 123.00 | 128.00 | 122.00 | 125.00 | 31,971,600 | 0 |
| 06-Jul-2022 | 127.00 | 127.00 | 121.00 | 123.00 | 24,484,400 | 0 |
| 05-Jul-2022 | 128.00 | 129.00 | 122.00 | 126.00 | 26,247,100 | 0 |
| 04-Jul-2022 | 126.00 | 138.00 | 119.00 | 127.00 | 87,496,000 | 0 |
| 01-Jul-2022 | 118.00 | 127.00 | 115.00 | 126.00 | 60,528,100 | 0 |
| 30-Jun-2022 | 114.00 | 121.00 | 112.00 | 117.00 | 47,372,700 | 0 |
| 29-Jun-2022 | 110.00 | 118.00 | 107.00 | 113.00 | 48,383,100 | 0 |
| 28-Jun-2022 | 115.00 | 116.00 | 110.00 | 111.00 | 35,778,000 | 0 |
| 27-Jun-2022 | 114.00 | 115.00 | 112.00 | 114.00 | 29,224,400 | 0 |
| 24-Jun-2022 | 112.00 | 114.00 | 111.00 | 113.00 | 41,453,200 | 0 |
| 23-Jun-2022 | 116.00 | 118.00 | 112.00 | 112.00 | 5,494,400 | 0 |
| 22-Jun-2022 | 116.00 | 116.00 | 112.00 | 113.00 | 13,593,100 | 0 |
| 21-Jun-2022 | 113.00 | 118.00 | 110.00 | 115.00 | 18,786,200 | 0 |
| 20-Jun-2022 | 120.00 | 120.00 | 112.00 | 113.00 | 61,021,400 | 0 |
| 17-Jun-2022 | 122.00 | 122.00 | 119.00 | 120.00 | 18,476,400 | 0 |
| 16-Jun-2022 | 122.00 | 124.00 | 119.00 | 121.00 | 29,247,300 | 0 |
| 15-Jun-2022 | 123.00 | 124.00 | 119.00 | 122.00 | 27,714,700 | 0 |
| 14-Jun-2022 | 124.00 | 124.00 | 119.00 | 121.00 | 9,804,500 | 0 |
| 13-Jun-2022 | 117.00 | 123.00 | 115.00 | 122.00 | 19,511,000 | 0 |
| 10-Jun-2022 | 122.00 | 123.00 | 117.00 | 119.00 | 21,648,700 | 0 |
| 09-Jun-2022 | 121.00 | 126.00 | 120.00 | 122.00 | 14,561,700 | 0 |
| 08-Jun-2022 | 124.00 | 124.00 | 119.00 | 121.00 | 13,815,700 | 0 |