| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 154.00 | 158.00 | 153.00 | 155.00 | 2,566,800 | 0 |
| 25-Oct-2022 | 158.00 | 159.00 | 154.00 | 154.00 | 2,152,100 | 0 |
| 24-Oct-2022 | 160.00 | 164.00 | 156.00 | 158.00 | 2,993,600 | 0 |
| 21-Oct-2022 | 163.00 | 167.00 | 158.00 | 160.00 | 5,690,300 | 0 |
| 20-Oct-2022 | 154.00 | 164.00 | 153.00 | 163.00 | 5,411,600 | 0 |
| 19-Oct-2022 | 154.00 | 156.00 | 149.00 | 154.00 | 2,738,200 | 0 |
| 18-Oct-2022 | 158.00 | 161.00 | 153.00 | 155.00 | 3,403,100 | 0 |
| 17-Oct-2022 | 154.00 | 160.00 | 147.00 | 157.00 | 5,833,600 | 0 |
| 14-Oct-2022 | 166.00 | 169.00 | 154.00 | 154.00 | 9,760,900 | 0 |
| 13-Oct-2022 | 170.00 | 172.00 | 164.00 | 165.00 | 5,801,900 | 0 |
| 12-Oct-2022 | 177.00 | 182.00 | 166.00 | 166.00 | 12,874,800 | 0 |
| 11-Oct-2022 | 180.00 | 184.00 | 173.00 | 177.00 | 17,651,500 | 0 |
| 10-Oct-2022 | 194.00 | 196.00 | 183.00 | 185.00 | 5,395,900 | 0 |
| 07-Oct-2022 | 202.00 | 204.00 | 194.00 | 194.00 | 9,714,500 | 0 |
| 06-Oct-2022 | 190.00 | 204.00 | 185.00 | 202.00 | 20,860,200 | 0 |
| 05-Oct-2022 | 197.00 | 202.00 | 188.00 | 190.00 | 23,314,800 | 0 |
| 04-Oct-2022 | 168.00 | 194.00 | 167.00 | 194.00 | 26,166,700 | 0 |
| 03-Oct-2022 | 174.00 | 178.00 | 164.00 | 168.00 | 6,201,400 | 0 |
| 30-Sep-2022 | 178.00 | 178.00 | 166.00 | 174.00 | 12,974,700 | 0 |
| 29-Sep-2022 | 193.00 | 204.00 | 178.00 | 178.00 | 22,188,200 | 0 |
| 28-Sep-2022 | 198.00 | 206.00 | 190.00 | 191.00 | 9,208,900 | 0 |
| 27-Sep-2022 | 204.00 | 218.00 | 198.00 | 198.00 | 14,676,700 | 0 |
| 26-Sep-2022 | 218.00 | 220.00 | 202.00 | 202.00 | 14,318,600 | 0 |
| 23-Sep-2022 | 222.00 | 234.00 | 208.00 | 216.00 | 36,567,800 | 0 |
| 22-Sep-2022 | 198.00 | 224.00 | 187.00 | 220.00 | 54,786,500 | 0 |
| 21-Sep-2022 | 214.00 | 216.00 | 198.00 | 198.00 | 14,663,600 | 0 |
| 20-Sep-2022 | 216.00 | 220.00 | 202.00 | 212.00 | 24,348,800 | 0 |
| 19-Sep-2022 | 185.00 | 224.00 | 184.00 | 210.00 | 85,912,800 | 0 |
| 16-Sep-2022 | 172.00 | 185.00 | 171.00 | 183.00 | 25,579,600 | 0 |
| 15-Sep-2022 | 174.00 | 179.00 | 170.00 | 172.00 | 5,252,800 | 0 |
| 14-Sep-2022 | 174.00 | 177.00 | 169.00 | 174.00 | 6,502,600 | 0 |
| 13-Sep-2022 | 176.00 | 181.00 | 166.00 | 174.00 | 8,259,400 | 0 |
| 12-Sep-2022 | 171.00 | 185.00 | 169.00 | 175.00 | 16,643,900 | 0 |
| 09-Sep-2022 | 164.00 | 175.00 | 162.00 | 168.00 | 17,364,000 | 0 |
| 08-Sep-2022 | 156.00 | 168.00 | 156.00 | 164.00 | 7,435,800 | 0 |
| 07-Sep-2022 | 157.00 | 160.00 | 154.00 | 156.00 | 2,309,900 | 0 |
| 06-Sep-2022 | 163.00 | 163.00 | 156.00 | 157.00 | 4,302,700 | 0 |
| 05-Sep-2022 | 150.00 | 167.00 | 148.00 | 161.00 | 21,155,000 | 0 |
| 02-Sep-2022 | 150.00 | 153.00 | 147.00 | 149.00 | 2,325,800 | 0 |
| 01-Sep-2022 | 152.00 | 152.00 | 148.00 | 150.00 | 1,491,500 | 0 |
| 31-Aug-2022 | 150.00 | 153.00 | 149.00 | 152.00 | 1,238,800 | 0 |
| 30-Aug-2022 | 150.00 | 154.00 | 148.00 | 151.00 | 2,047,500 | 0 |
| 29-Aug-2022 | 154.00 | 154.00 | 147.00 | 150.00 | 6,244,800 | 0 |
| 26-Aug-2022 | 159.00 | 161.00 | 150.00 | 154.00 | 7,032,200 | 0 |
| 25-Aug-2022 | 145.00 | 163.00 | 145.00 | 159.00 | 19,871,300 | 0 |
| 24-Aug-2022 | 152.00 | 156.00 | 151.00 | 151.00 | 4,016,700 | 0 |
| 23-Aug-2022 | 161.00 | 161.00 | 153.00 | 153.00 | 6,543,800 | 0 |
| 22-Aug-2022 | 170.00 | 172.00 | 159.00 | 159.00 | 13,061,500 | 0 |
| 19-Aug-2022 | 168.00 | 216.00 | 166.00 | 168.00 | 130,121,400 | 0 |
| 18-Aug-2022 | 168.00 | 168.00 | 166.00 | 168.00 | 559,700 | 0 |
| 16-Aug-2022 | 166.00 | 168.00 | 164.00 | 168.00 | 1,091,100 | 0 |
| 15-Aug-2022 | 168.00 | 168.00 | 164.00 | 166.00 | 1,304,500 | 0 |
| 12-Aug-2022 | 169.00 | 170.00 | 164.00 | 168.00 | 1,105,100 | 0 |
| 11-Aug-2022 | 169.00 | 170.00 | 168.00 | 169.00 | 1,431,900 | 0 |
| 10-Aug-2022 | 175.00 | 175.00 | 164.00 | 169.00 | 908,800 | 0 |
| 09-Aug-2022 | 168.00 | 176.00 | 164.00 | 174.00 | 3,689,800 | 0 |
| 08-Aug-2022 | 173.00 | 173.00 | 168.00 | 168.00 | 4,749,200 | 0 |
| 05-Aug-2022 | 175.00 | 175.00 | 170.00 | 173.00 | 2,306,400 | 0 |
| 04-Aug-2022 | 176.00 | 176.00 | 174.00 | 175.00 | 680,100 | 0 |
| 03-Aug-2022 | 177.00 | 177.00 | 174.00 | 175.00 | 935,900 | 0 |
| 02-Aug-2022 | 178.00 | 178.00 | 176.00 | 176.00 | 519,900 | 0 |
| 01-Aug-2022 | 179.00 | 180.00 | 177.00 | 178.00 | 863,900 | 0 |
| 29-Jul-2022 | 180.00 | 180.00 | 178.00 | 178.00 | 856,400 | 0 |
| 28-Jul-2022 | 180.00 | 181.00 | 178.00 | 179.00 | 885,700 | 0 |
| 27-Jul-2022 | 181.00 | 181.00 | 177.00 | 180.00 | 1,518,200 | 0 |
| 26-Jul-2022 | 181.00 | 182.00 | 180.00 | 180.00 | 788,900 | 0 |
| 25-Jul-2022 | 180.00 | 183.00 | 180.00 | 181.00 | 1,451,500 | 0 |
| 22-Jul-2022 | 178.00 | 182.00 | 176.00 | 180.00 | 1,700,900 | 0 |
| 21-Jul-2022 | 181.00 | 182.00 | 177.00 | 178.00 | 2,346,900 | 0 |
| 20-Jul-2022 | 180.00 | 186.00 | 180.00 | 181.00 | 5,164,500 | 0 |
| 19-Jul-2022 | 175.00 | 183.00 | 175.00 | 180.00 | 2,401,600 | 0 |
| 18-Jul-2022 | 188.00 | 188.00 | 180.00 | 180.00 | 2,692,900 | 0 |
| 15-Jul-2022 | 196.00 | 197.00 | 188.00 | 188.00 | 1,570,900 | 0 |
| 14-Jul-2022 | 197.00 | 198.00 | 188.00 | 197.00 | 4,211,100 | 0 |
| 13-Jul-2022 | 200.00 | 200.00 | 196.00 | 197.00 | 896,800 | 0 |
| 12-Jul-2022 | 200.00 | 200.00 | 195.00 | 200.00 | 1,194,700 | 0 |
| 11-Jul-2022 | 204.00 | 204.00 | 200.00 | 200.00 | 23,554,800 | 0 |
| 08-Jul-2022 | 204.00 | 206.00 | 197.00 | 202.00 | 14,691,800 | 0 |
| 07-Jul-2022 | 202.00 | 208.00 | 190.00 | 204.00 | 10,115,300 | 0 |
| 06-Jul-2022 | 206.00 | 206.00 | 200.00 | 202.00 | 1,120,300 | 0 |
| 05-Jul-2022 | 206.00 | 210.00 | 200.00 | 206.00 | 5,131,700 | 0 |
| 04-Jul-2022 | 222.00 | 222.00 | 206.00 | 206.00 | 42,037,200 | 0 |
| 01-Jul-2022 | 222.00 | 226.00 | 210.00 | 220.00 | 2,735,600 | 0 |
| 30-Jun-2022 | 206.00 | 226.00 | 200.00 | 222.00 | 4,549,800 | 0 |
| 29-Jun-2022 | 210.00 | 214.00 | 206.00 | 206.00 | 1,211,800 | 0 |
| 28-Jun-2022 | 218.00 | 218.00 | 210.00 | 212.00 | 1,145,100 | 0 |
| 27-Jun-2022 | 220.00 | 220.00 | 216.00 | 218.00 | 596,400 | 0 |
| 24-Jun-2022 | 226.00 | 226.00 | 220.00 | 220.00 | 688,700 | 0 |
| 23-Jun-2022 | 226.00 | 230.00 | 220.00 | 226.00 | 1,305,200 | 0 |
| 22-Jun-2022 | 230.00 | 230.00 | 220.00 | 228.00 | 1,874,500 | 0 |
| 21-Jun-2022 | 230.00 | 234.00 | 226.00 | 230.00 | 1,618,100 | 0 |
| 20-Jun-2022 | 232.00 | 236.00 | 224.00 | 230.00 | 4,278,600 | 0 |
| 17-Jun-2022 | 242.00 | 242.00 | 226.00 | 234.00 | 2,979,200 | 0 |
| 16-Jun-2022 | 218.00 | 242.00 | 208.00 | 240.00 | 7,362,000 | 0 |
| 15-Jun-2022 | 214.00 | 220.00 | 200.00 | 220.00 | 4,852,800 | 0 |
| 14-Jun-2022 | 230.00 | 234.00 | 214.00 | 214.00 | 3,155,100 | 0 |
| 13-Jun-2022 | 240.00 | 240.00 | 230.00 | 230.00 | 1,590,800 | 0 |
| 10-Jun-2022 | 244.00 | 244.00 | 238.00 | 240.00 | 844,100 | 0 |
| 09-Jun-2022 | 248.00 | 248.00 | 238.00 | 244.00 | 4,487,800 | 0 |
| 08-Jun-2022 | 250.00 | 250.00 | 244.00 | 248.00 | 1,445,700 | 0 |