| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 134.00 | 142.00 | 133.00 | 142.00 | 41,463,100 | 0 |
| 25-Oct-2022 | 135.00 | 137.00 | 131.00 | 133.00 | 9,935,000 | 0 |
| 24-Oct-2022 | 139.00 | 144.00 | 130.00 | 135.00 | 33,821,700 | 0 |
| 21-Oct-2022 | 142.00 | 146.00 | 132.00 | 137.00 | 36,696,600 | 0 |
| 20-Oct-2022 | 144.00 | 148.00 | 140.00 | 140.00 | 13,655,900 | 0 |
| 19-Oct-2022 | 142.00 | 150.00 | 141.00 | 143.00 | 12,785,600 | 0 |
| 18-Oct-2022 | 142.00 | 146.00 | 139.00 | 142.00 | 4,628,800 | 0 |
| 17-Oct-2022 | 144.00 | 147.00 | 138.00 | 142.00 | 4,966,100 | 0 |
| 14-Oct-2022 | 145.00 | 149.00 | 142.00 | 144.00 | 5,768,600 | 0 |
| 13-Oct-2022 | 150.00 | 151.00 | 144.00 | 144.00 | 8,588,100 | 0 |
| 12-Oct-2022 | 150.00 | 153.00 | 148.00 | 150.00 | 6,122,000 | 0 |
| 11-Oct-2022 | 152.00 | 157.00 | 149.00 | 151.00 | 8,388,000 | 0 |
| 10-Oct-2022 | 160.00 | 160.00 | 151.00 | 152.00 | 8,468,500 | 0 |
| 07-Oct-2022 | 161.00 | 164.00 | 154.00 | 160.00 | 19,762,100 | 0 |
| 06-Oct-2022 | 161.00 | 167.00 | 160.00 | 160.00 | 34,519,400 | 0 |
| 05-Oct-2022 | 164.00 | 172.00 | 161.00 | 161.00 | 41,887,000 | 0 |
| 04-Oct-2022 | 160.00 | 170.00 | 157.00 | 164.00 | 49,762,200 | 0 |
| 03-Oct-2022 | 144.00 | 173.00 | 143.00 | 161.00 | 55,400,000 | 0 |
| 30-Sep-2022 | 147.00 | 147.00 | 140.00 | 144.00 | 12,906,800 | 0 |
| 29-Sep-2022 | 158.00 | 163.00 | 147.00 | 147.00 | 22,043,700 | 0 |
| 28-Sep-2022 | 162.00 | 162.00 | 157.00 | 158.00 | 12,127,200 | 0 |
| 27-Sep-2022 | 165.00 | 165.00 | 160.00 | 162.00 | 11,437,100 | 0 |
| 26-Sep-2022 | 173.00 | 173.00 | 164.00 | 165.00 | 15,239,300 | 0 |
| 23-Sep-2022 | 162.00 | 173.00 | 162.00 | 173.00 | 42,243,100 | 0 |
| 22-Sep-2022 | 158.00 | 165.00 | 156.00 | 162.00 | 21,587,200 | 0 |
| 21-Sep-2022 | 163.00 | 166.00 | 158.00 | 158.00 | 19,687,100 | 0 |
| 20-Sep-2022 | 168.00 | 168.00 | 158.00 | 163.00 | 39,430,500 | 0 |
| 19-Sep-2022 | 180.00 | 182.00 | 168.00 | 168.00 | 76,812,700 | 0 |
| 16-Sep-2022 | 182.00 | 185.00 | 177.00 | 180.00 | 30,931,700 | 0 |
| 15-Sep-2022 | 179.00 | 182.00 | 178.00 | 182.00 | 31,270,700 | 0 |
| 14-Sep-2022 | 183.00 | 183.00 | 176.00 | 178.00 | 31,939,500 | 0 |
| 13-Sep-2022 | 178.00 | 184.00 | 175.00 | 184.00 | 34,475,500 | 0 |
| 12-Sep-2022 | 178.00 | 182.00 | 176.00 | 176.00 | 31,577,600 | 0 |
| 09-Sep-2022 | 182.00 | 183.00 | 178.00 | 178.00 | 30,747,600 | 0 |
| 08-Sep-2022 | 181.00 | 185.00 | 181.00 | 181.00 | 40,567,500 | 0 |
| 07-Sep-2022 | 188.00 | 189.00 | 179.00 | 181.00 | 50,393,400 | 0 |
| 06-Sep-2022 | 180.00 | 193.00 | 176.00 | 187.00 | 115,805,300 | 0 |
| 05-Sep-2022 | 190.00 | 191.00 | 180.00 | 180.00 | 73,771,900 | 0 |
| 02-Sep-2022 | 195.00 | 196.00 | 187.00 | 190.00 | 59,906,400 | 0 |
| 01-Sep-2022 | 185.00 | 198.00 | 185.00 | 191.00 | 76,802,100 | 0 |
| 31-Aug-2022 | 191.00 | 194.00 | 187.00 | 188.00 | 49,381,700 | 0 |
| 30-Aug-2022 | 192.00 | 196.00 | 186.00 | 192.00 | 64,941,700 | 0 |
| 29-Aug-2022 | 200.00 | 200.00 | 189.00 | 192.00 | 62,324,300 | 0 |
| 26-Aug-2022 | 204.00 | 206.00 | 200.00 | 200.00 | 44,469,100 | 0 |
| 25-Aug-2022 | 214.00 | 216.00 | 200.00 | 204.00 | 91,930,100 | 0 |
| 24-Aug-2022 | 198.00 | 214.00 | 197.00 | 212.00 | 142,233,100 | 0 |
| 23-Aug-2022 | 193.00 | 200.00 | 184.00 | 198.00 | 85,128,100 | 0 |
| 22-Aug-2022 | 216.00 | 216.00 | 196.00 | 196.00 | 149,262,300 | 0 |
| 19-Aug-2022 | 218.00 | 220.00 | 208.00 | 210.00 | 81,157,300 | 0 |
| 18-Aug-2022 | 210.00 | 222.00 | 204.00 | 216.00 | 126,324,800 | 0 |
| 16-Aug-2022 | 218.00 | 220.00 | 204.00 | 208.00 | 150,571,400 | 0 |
| 15-Aug-2022 | 224.00 | 224.00 | 214.00 | 216.00 | 101,051,100 | 0 |
| 12-Aug-2022 | 210.00 | 224.00 | 206.00 | 220.00 | 200,614,100 | 0 |
| 11-Aug-2022 | 191.00 | 212.00 | 189.00 | 206.00 | 250,845,900 | 0 |
| 10-Aug-2022 | 179.00 | 189.00 | 175.00 | 188.00 | 99,201,200 | 0 |
| 09-Aug-2022 | 180.00 | 183.00 | 174.00 | 177.00 | 120,382,100 | 0 |
| 08-Aug-2022 | 187.00 | 189.00 | 180.00 | 182.00 | 81,977,400 | 0 |
| 05-Aug-2022 | 187.00 | 206.00 | 185.00 | 186.00 | 237,662,900 | 0 |
| 04-Aug-2022 | 182.00 | 190.00 | 178.00 | 185.00 | 83,635,100 | 0 |
| 03-Aug-2022 | 180.00 | 189.00 | 178.00 | 180.00 | 69,696,800 | 0 |
| 02-Aug-2022 | 190.00 | 192.00 | 177.00 | 178.00 | 102,863,100 | 0 |
| 01-Aug-2022 | 184.00 | 197.00 | 182.00 | 190.00 | 79,768,700 | 0 |
| 29-Jul-2022 | 194.00 | 195.00 | 185.00 | 185.00 | 61,818,300 | 0 |
| 28-Jul-2022 | 197.00 | 197.00 | 185.00 | 192.00 | 82,844,400 | 0 |
| 27-Jul-2022 | 199.00 | 208.00 | 189.00 | 192.00 | 144,380,400 | 0 |
| 26-Jul-2022 | 178.00 | 199.00 | 176.00 | 198.00 | 207,065,100 | 0 |
| 25-Jul-2022 | 185.00 | 185.00 | 168.00 | 178.00 | 143,172,300 | 0 |
| 22-Jul-2022 | 164.00 | 187.00 | 162.00 | 180.00 | 203,830,300 | 0 |
| 21-Jul-2022 | 166.00 | 166.00 | 162.00 | 163.00 | 50,723,000 | 0 |
| 20-Jul-2022 | 156.00 | 171.00 | 153.00 | 165.00 | 183,641,000 | 0 |
| 19-Jul-2022 | 147.00 | 155.00 | 142.00 | 155.00 | 108,384,400 | 0 |
| 18-Jul-2022 | 153.00 | 157.00 | 142.00 | 147.00 | 69,629,700 | 0 |
| 15-Jul-2022 | 146.00 | 159.00 | 139.00 | 152.00 | 104,777,600 | 0 |
| 14-Jul-2022 | 137.00 | 145.00 | 134.00 | 145.00 | 59,575,000 | 0 |
| 13-Jul-2022 | 138.00 | 150.00 | 136.00 | 136.00 | 71,302,100 | 0 |
| 12-Jul-2022 | 139.00 | 142.00 | 136.00 | 138.00 | 38,569,700 | 0 |
| 11-Jul-2022 | 144.00 | 144.00 | 137.00 | 139.00 | 44,436,200 | 0 |
| 08-Jul-2022 | 139.00 | 146.00 | 139.00 | 141.00 | 79,021,500 | 0 |
| 07-Jul-2022 | 144.00 | 145.00 | 138.00 | 138.00 | 45,332,500 | 0 |
| 06-Jul-2022 | 137.00 | 144.00 | 135.00 | 139.00 | 97,882,400 | 0 |
| 05-Jul-2022 | 130.00 | 138.00 | 130.00 | 135.00 | 67,450,000 | 0 |
| 04-Jul-2022 | 134.00 | 134.00 | 124.00 | 128.00 | 66,255,500 | 0 |
| 01-Jul-2022 | 143.00 | 143.00 | 133.00 | 133.00 | 44,265,400 | 0 |
| 30-Jun-2022 | 153.00 | 156.00 | 142.00 | 142.00 | 74,934,000 | 0 |
| 29-Jun-2022 | 154.00 | 158.00 | 151.00 | 152.00 | 38,496,100 | 0 |
| 28-Jun-2022 | 156.00 | 161.00 | 151.00 | 154.00 | 52,923,000 | 0 |
| 27-Jun-2022 | 167.00 | 169.00 | 156.00 | 156.00 | 71,538,800 | 0 |
| 24-Jun-2022 | 158.00 | 176.00 | 157.00 | 165.00 | 148,850,800 | 0 |
| 23-Jun-2022 | 153.00 | 162.00 | 153.00 | 157.00 | 60,836,200 | 0 |
| 22-Jun-2022 | 157.00 | 167.00 | 151.00 | 152.00 | 74,420,300 | 0 |
| 21-Jun-2022 | 151.00 | 162.00 | 149.00 | 157.00 | 54,765,300 | 0 |
| 20-Jun-2022 | 156.00 | 156.00 | 145.00 | 150.00 | 70,069,700 | 0 |
| 17-Jun-2022 | 150.00 | 162.00 | 150.00 | 155.00 | 62,856,800 | 0 |
| 16-Jun-2022 | 151.00 | 181.00 | 151.00 | 155.00 | 204,178,200 | 0 |
| 15-Jun-2022 | 160.00 | 164.00 | 150.00 | 150.00 | 52,951,300 | 0 |
| 14-Jun-2022 | 167.00 | 167.00 | 158.00 | 160.00 | 40,001,000 | 0 |
| 13-Jun-2022 | 177.00 | 177.00 | 167.00 | 167.00 | 38,523,000 | 0 |
| 10-Jun-2022 | 190.00 | 190.00 | 178.00 | 179.00 | 49,852,200 | 0 |
| 09-Jun-2022 | 192.00 | 197.00 | 186.00 | 189.00 | 59,760,200 | 0 |
| 08-Jun-2022 | 185.00 | 195.00 | 185.00 | 190.00 | 51,956,100 | 0 |