| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 111.00 | 116.00 | 111.00 | 113.00 | 3,343,100 | 0 |
| 25-Oct-2022 | 110.00 | 114.00 | 108.00 | 111.00 | 3,914,500 | 0 |
| 24-Oct-2022 | 114.00 | 114.00 | 109.00 | 110.00 | 3,547,200 | 0 |
| 21-Oct-2022 | 118.00 | 121.00 | 110.00 | 111.00 | 13,160,400 | 0 |
| 20-Oct-2022 | 106.00 | 117.00 | 106.00 | 117.00 | 11,874,100 | 0 |
| 19-Oct-2022 | 107.00 | 112.00 | 102.00 | 106.00 | 7,493,700 | 0 |
| 18-Oct-2022 | 105.00 | 111.00 | 105.00 | 105.00 | 10,024,600 | 0 |
| 17-Oct-2022 | 112.00 | 118.00 | 112.00 | 112.00 | 11,410,200 | 0 |
| 14-Oct-2022 | 122.00 | 131.00 | 120.00 | 120.00 | 13,141,200 | 0 |
| 13-Oct-2022 | 139.00 | 144.00 | 129.00 | 129.00 | 17,117,900 | 0 |
| 12-Oct-2022 | 136.00 | 146.00 | 136.00 | 138.00 | 12,784,500 | 0 |
| 11-Oct-2022 | 146.00 | 147.00 | 138.00 | 142.00 | 11,349,600 | 0 |
| 10-Oct-2022 | 153.00 | 153.00 | 144.00 | 146.00 | 34,647,000 | 0 |
| 07-Oct-2022 | 163.00 | 173.00 | 154.00 | 154.00 | 93,538,300 | 0 |
| 06-Oct-2022 | 155.00 | 163.00 | 154.00 | 163.00 | 23,383,500 | 0 |
| 05-Oct-2022 | 156.00 | 162.00 | 151.00 | 154.00 | 43,619,700 | 0 |
| 04-Oct-2022 | 156.00 | 159.00 | 149.00 | 154.00 | 41,684,700 | 0 |
| 03-Oct-2022 | 152.00 | 162.00 | 149.00 | 154.00 | 69,955,700 | 0 |
| 30-Sep-2022 | 133.00 | 167.00 | 128.00 | 151.00 | 163,777,000 | 0 |
| 29-Sep-2022 | 132.00 | 140.00 | 126.00 | 131.00 | 9,262,800 | 0 |
| 28-Sep-2022 | 135.00 | 138.00 | 128.00 | 131.00 | 3,734,600 | 0 |
| 27-Sep-2022 | 136.00 | 142.00 | 134.00 | 135.00 | 3,818,400 | 0 |
| 26-Sep-2022 | 127.00 | 145.00 | 126.00 | 134.00 | 14,190,900 | 0 |
| 23-Sep-2022 | 130.00 | 132.00 | 125.00 | 126.00 | 1,811,000 | 0 |
| 22-Sep-2022 | 133.00 | 137.00 | 127.00 | 128.00 | 2,635,100 | 0 |
| 21-Sep-2022 | 129.00 | 139.00 | 129.00 | 133.00 | 4,883,500 | 0 |
| 20-Sep-2022 | 132.00 | 132.00 | 125.00 | 128.00 | 2,971,400 | 0 |
| 19-Sep-2022 | 136.00 | 136.00 | 131.00 | 131.00 | 1,903,500 | 0 |
| 16-Sep-2022 | 138.00 | 139.00 | 136.00 | 136.00 | 882,600 | 0 |
| 15-Sep-2022 | 139.00 | 139.00 | 136.00 | 138.00 | 917,600 | 0 |
| 14-Sep-2022 | 140.00 | 141.00 | 136.00 | 139.00 | 1,279,000 | 0 |
| 13-Sep-2022 | 146.00 | 146.00 | 139.00 | 140.00 | 1,080,600 | 0 |
| 12-Sep-2022 | 142.00 | 143.00 | 139.00 | 140.00 | 1,020,400 | 0 |
| 09-Sep-2022 | 141.00 | 141.00 | 139.00 | 140.00 | 993,000 | 0 |
| 08-Sep-2022 | 141.00 | 141.00 | 139.00 | 140.00 | 1,640,000 | 0 |
| 07-Sep-2022 | 143.00 | 144.00 | 140.00 | 141.00 | 1,282,500 | 0 |
| 06-Sep-2022 | 143.00 | 143.00 | 140.00 | 143.00 | 1,826,500 | 0 |
| 05-Sep-2022 | 142.00 | 145.00 | 138.00 | 142.00 | 2,608,200 | 0 |
| 02-Sep-2022 | 139.00 | 145.00 | 135.00 | 140.00 | 3,300,100 | 0 |
| 01-Sep-2022 | 137.00 | 141.00 | 137.00 | 139.00 | 2,301,900 | 0 |
| 31-Aug-2022 | 136.00 | 140.00 | 135.00 | 136.00 | 2,489,800 | 0 |
| 30-Aug-2022 | 139.00 | 146.00 | 131.00 | 136.00 | 6,915,100 | 0 |
| 29-Aug-2022 | 148.00 | 149.00 | 139.00 | 139.00 | 4,174,800 | 0 |
| 26-Aug-2022 | 150.00 | 151.00 | 148.00 | 148.00 | 1,467,900 | 0 |
| 25-Aug-2022 | 150.00 | 151.00 | 148.00 | 150.00 | 2,458,500 | 0 |
| 24-Aug-2022 | 152.00 | 154.00 | 147.00 | 149.00 | 4,649,900 | 0 |
| 23-Aug-2022 | 158.00 | 158.00 | 148.00 | 152.00 | 3,961,600 | 0 |
| 22-Aug-2022 | 156.00 | 160.00 | 155.00 | 158.00 | 3,180,100 | 0 |
| 19-Aug-2022 | 159.00 | 159.00 | 154.00 | 156.00 | 3,389,700 | 0 |
| 18-Aug-2022 | 159.00 | 160.00 | 157.00 | 158.00 | 2,261,300 | 0 |
| 16-Aug-2022 | 157.00 | 160.00 | 156.00 | 158.00 | 2,535,300 | 0 |
| 15-Aug-2022 | 161.00 | 162.00 | 155.00 | 157.00 | 4,984,300 | 0 |
| 12-Aug-2022 | 161.00 | 164.00 | 160.00 | 160.00 | 7,479,600 | 0 |
| 11-Aug-2022 | 159.00 | 171.00 | 158.00 | 160.00 | 77,096,000 | 0 |
| 10-Aug-2022 | 160.00 | 163.00 | 158.00 | 159.00 | 5,911,700 | 0 |
| 09-Aug-2022 | 160.00 | 169.00 | 158.00 | 159.00 | 9,964,300 | 0 |
| 08-Aug-2022 | 182.00 | 189.00 | 169.00 | 169.00 | 51,039,900 | 0 |
| 05-Aug-2022 | 171.00 | 184.00 | 171.00 | 181.00 | 33,912,000 | 0 |
| 04-Aug-2022 | 181.00 | 181.00 | 169.00 | 171.00 | 9,940,400 | 0 |
| 03-Aug-2022 | 194.00 | 194.00 | 181.00 | 181.00 | 23,641,100 | 0 |
| 02-Aug-2022 | 208.00 | 208.00 | 194.00 | 194.00 | 18,571,400 | 0 |
| 01-Aug-2022 | 222.00 | 240.00 | 208.00 | 208.00 | 240,689,700 | 0 |
| 29-Jul-2022 | 220.00 | 232.00 | 220.00 | 222.00 | 55,367,400 | 0 |
| 28-Jul-2022 | 222.00 | 230.00 | 210.00 | 220.00 | 126,979,800 | 0 |
| 27-Jul-2022 | 234.00 | 238.00 | 220.00 | 220.00 | 82,627,600 | 0 |
| 26-Jul-2022 | 252.00 | 260.00 | 234.00 | 234.00 | 115,084,700 | 0 |
| 25-Jul-2022 | 240.00 | 274.00 | 222.00 | 250.00 | 193,711,100 | 0 |
| 22-Jul-2022 | 244.00 | 246.00 | 238.00 | 238.00 | 20,367,600 | 0 |
| 21-Jul-2022 | 240.00 | 246.00 | 240.00 | 244.00 | 28,206,600 | 0 |
| 20-Jul-2022 | 232.00 | 242.00 | 232.00 | 240.00 | 44,825,300 | 0 |
| 19-Jul-2022 | 232.00 | 238.00 | 232.00 | 232.00 | 23,659,400 | 0 |
| 18-Jul-2022 | 228.00 | 236.00 | 226.00 | 232.00 | 35,694,900 | 0 |
| 15-Jul-2022 | 232.00 | 232.00 | 224.00 | 226.00 | 17,329,700 | 0 |
| 14-Jul-2022 | 226.00 | 234.00 | 224.00 | 230.00 | 24,976,300 | 0 |
| 13-Jul-2022 | 222.00 | 228.00 | 222.00 | 226.00 | 29,016,000 | 0 |
| 12-Jul-2022 | 220.00 | 226.00 | 220.00 | 222.00 | 27,297,700 | 0 |
| 11-Jul-2022 | 214.00 | 226.00 | 214.00 | 220.00 | 48,168,100 | 0 |
| 08-Jul-2022 | 214.00 | 220.00 | 212.00 | 214.00 | 20,364,100 | 0 |
| 07-Jul-2022 | 210.00 | 224.00 | 210.00 | 212.00 | 51,098,100 | 0 |
| 06-Jul-2022 | 212.00 | 220.00 | 206.00 | 210.00 | 27,165,800 | 0 |
| 05-Jul-2022 | 196.00 | 210.00 | 195.00 | 210.00 | 32,062,900 | 0 |
| 04-Jul-2022 | 200.00 | 208.00 | 186.00 | 194.00 | 15,567,000 | 0 |
| 01-Jul-2022 | 216.00 | 218.00 | 200.00 | 200.00 | 19,497,900 | 0 |
| 30-Jun-2022 | 206.00 | 224.00 | 206.00 | 214.00 | 51,745,900 | 0 |
| 29-Jun-2022 | 204.00 | 208.00 | 194.00 | 206.00 | 6,150,900 | 0 |
| 28-Jun-2022 | 216.00 | 220.00 | 200.00 | 204.00 | 17,653,500 | 0 |
| 27-Jun-2022 | 222.00 | 222.00 | 210.00 | 212.00 | 5,032,800 | 0 |
| 24-Jun-2022 | 222.00 | 256.00 | 222.00 | 222.00 | 101,695,700 | 0 |
| 23-Jun-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 31,357,000 | 0 |
| 22-Jun-2022 | 254.00 | 254.00 | 254.00 | 254.00 | 10,867,700 | 0 |
| 21-Jun-2022 | 292.00 | 302.00 | 272.00 | 272.00 | 46,596,600 | 0 |
| 20-Jun-2022 | 294.00 | 308.00 | 268.00 | 292.00 | 47,144,600 | 0 |
| 17-Jun-2022 | 274.00 | 292.00 | 268.00 | 288.00 | 15,796,300 | 0 |
| 16-Jun-2022 | 310.00 | 312.00 | 288.00 | 288.00 | 14,968,300 | 0 |
| 15-Jun-2022 | 304.00 | 310.00 | 286.00 | 308.00 | 29,687,400 | 0 |
| 14-Jun-2022 | 328.00 | 328.00 | 306.00 | 306.00 | 5,539,500 | 0 |
| 13-Jun-2022 | 354.00 | 360.00 | 328.00 | 328.00 | 31,354,100 | 0 |
| 10-Jun-2022 | 318.00 | 354.00 | 306.00 | 352.00 | 64,809,700 | 0 |
| 09-Jun-2022 | 352.00 | 358.00 | 328.00 | 328.00 | 41,673,000 | 0 |
| 08-Jun-2022 | 344.00 | 354.00 | 340.00 | 352.00 | 57,337,100 | 0 |