| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 248.00 | 272.00 | 232.00 | 232.00 | 215,910,600 | 0 |
| 25-Oct-2022 | 248.00 | 284.00 | 248.00 | 248.00 | 317,036,500 | 0 |
| 24-Oct-2022 | 266.00 | 266.00 | 266.00 | 266.00 | 28,578,900 | 0 |
| 21-Oct-2022 | 306.00 | 322.00 | 286.00 | 286.00 | 205,678,400 | 0 |
| 20-Oct-2022 | 272.00 | 314.00 | 272.00 | 306.00 | 406,760,500 | 0 |
| 19-Oct-2022 | 242.00 | 278.00 | 242.00 | 272.00 | 171,284,700 | 0 |
| 18-Oct-2022 | 278.00 | 288.00 | 260.00 | 260.00 | 70,460,000 | 0 |
| 17-Oct-2022 | 264.00 | 288.00 | 256.00 | 278.00 | 454,731,500 | 0 |
| 14-Oct-2022 | 226.00 | 270.00 | 224.00 | 256.00 | 504,063,600 | 0 |
| 13-Oct-2022 | 186.00 | 226.00 | 184.00 | 222.00 | 137,060,100 | 0 |
| 12-Oct-2022 | 183.00 | 185.00 | 181.00 | 184.00 | 10,723,700 | 0 |
| 11-Oct-2022 | 188.00 | 188.00 | 181.00 | 183.00 | 11,861,200 | 0 |
| 10-Oct-2022 | 183.00 | 188.00 | 181.00 | 185.00 | 33,451,800 | 0 |
| 07-Oct-2022 | 182.00 | 185.00 | 181.00 | 182.00 | 14,047,700 | 0 |
| 06-Oct-2022 | 184.00 | 187.00 | 182.00 | 183.00 | 13,468,400 | 0 |
| 05-Oct-2022 | 188.00 | 197.00 | 184.00 | 186.00 | 98,985,600 | 0 |
| 04-Oct-2022 | 185.00 | 189.00 | 183.00 | 184.00 | 19,052,800 | 0 |
| 03-Oct-2022 | 183.00 | 196.00 | 178.00 | 186.00 | 91,397,300 | 0 |
| 30-Sep-2022 | 178.00 | 186.00 | 178.00 | 180.00 | 20,645,900 | 0 |
| 29-Sep-2022 | 190.00 | 196.00 | 177.00 | 179.00 | 104,992,300 | 0 |
| 28-Sep-2022 | 204.00 | 206.00 | 190.00 | 190.00 | 57,364,700 | 0 |
| 27-Sep-2022 | 220.00 | 226.00 | 204.00 | 204.00 | 79,197,700 | 0 |
| 26-Sep-2022 | 189.00 | 220.00 | 186.00 | 218.00 | 182,017,700 | 0 |
| 23-Sep-2022 | 184.00 | 197.00 | 184.00 | 189.00 | 54,572,400 | 0 |
| 22-Sep-2022 | 182.00 | 189.00 | 181.00 | 185.00 | 16,601,400 | 0 |
| 21-Sep-2022 | 183.00 | 191.00 | 181.00 | 182.00 | 30,530,400 | 0 |
| 20-Sep-2022 | 183.00 | 183.00 | 178.00 | 181.00 | 13,369,100 | 0 |
| 19-Sep-2022 | 184.00 | 192.00 | 180.00 | 181.00 | 22,740,400 | 0 |
| 16-Sep-2022 | 187.00 | 187.00 | 181.00 | 183.00 | 10,620,400 | 0 |
| 15-Sep-2022 | 192.00 | 193.00 | 186.00 | 186.00 | 17,349,400 | 0 |
| 14-Sep-2022 | 190.00 | 194.00 | 185.00 | 191.00 | 41,696,900 | 0 |
| 13-Sep-2022 | 181.00 | 192.00 | 181.00 | 189.00 | 42,287,400 | 0 |
| 12-Sep-2022 | 181.00 | 188.00 | 178.00 | 180.00 | 26,810,500 | 0 |
| 09-Sep-2022 | 170.00 | 188.00 | 170.00 | 181.00 | 26,514,500 | 0 |
| 08-Sep-2022 | 193.00 | 199.00 | 180.00 | 180.00 | 81,178,000 | 0 |
| 07-Sep-2022 | 188.00 | 206.00 | 183.00 | 193.00 | 88,314,800 | 0 |
| 06-Sep-2022 | 188.00 | 210.00 | 188.00 | 188.00 | 63,931,600 | 0 |
| 05-Sep-2022 | 220.00 | 236.00 | 202.00 | 202.00 | 5,605,900 | 0 |
| 02-Sep-2022 | 228.00 | 246.00 | 216.00 | 216.00 | 138,659,900 | 0 |
| 01-Sep-2022 | 212.00 | 242.00 | 208.00 | 232.00 | 360,107,300 | 0 |
| 31-Aug-2022 | 169.00 | 204.00 | 159.00 | 204.00 | 233,351,900 | 0 |
| 30-Aug-2022 | 148.00 | 171.00 | 147.00 | 170.00 | 103,400,300 | 0 |
| 29-Aug-2022 | 154.00 | 157.00 | 146.00 | 148.00 | 14,129,800 | 0 |
| 26-Aug-2022 | 151.00 | 159.00 | 150.00 | 154.00 | 31,677,800 | 0 |
| 25-Aug-2022 | 155.00 | 155.00 | 145.00 | 150.00 | 28,564,600 | 0 |
| 24-Aug-2022 | 165.00 | 169.00 | 154.00 | 154.00 | 48,501,400 | 0 |
| 23-Aug-2022 | 134.00 | 173.00 | 134.00 | 165.00 | 164,655,800 | 0 |
| 22-Aug-2022 | 134.00 | 143.00 | 134.00 | 142.00 | 4,941,400 | 0 |
| 19-Aug-2022 | 144.00 | 153.00 | 141.00 | 141.00 | 29,451,700 | 0 |
| 18-Aug-2022 | 144.00 | 144.00 | 141.00 | 144.00 | 4,646,300 | 0 |
| 16-Aug-2022 | 142.00 | 143.00 | 140.00 | 142.00 | 3,969,100 | 0 |
| 15-Aug-2022 | 140.00 | 143.00 | 139.00 | 141.00 | 3,601,400 | 0 |
| 12-Aug-2022 | 139.00 | 140.00 | 137.00 | 140.00 | 1,774,500 | 0 |
| 11-Aug-2022 | 140.00 | 140.00 | 137.00 | 139.00 | 1,601,300 | 0 |
| 10-Aug-2022 | 140.00 | 141.00 | 137.00 | 139.00 | 4,291,400 | 0 |
| 09-Aug-2022 | 141.00 | 143.00 | 138.00 | 139.00 | 3,210,600 | 0 |
| 08-Aug-2022 | 139.00 | 141.00 | 137.00 | 140.00 | 1,600,200 | 0 |
| 05-Aug-2022 | 138.00 | 141.00 | 137.00 | 139.00 | 2,814,900 | 0 |
| 04-Aug-2022 | 135.00 | 142.00 | 135.00 | 138.00 | 3,171,300 | 0 |
| 03-Aug-2022 | 137.00 | 146.00 | 137.00 | 140.00 | 6,008,600 | 0 |
| 02-Aug-2022 | 148.00 | 154.00 | 146.00 | 146.00 | 22,064,700 | 0 |
| 01-Aug-2022 | 146.00 | 149.00 | 145.00 | 147.00 | 4,449,000 | 0 |
| 29-Jul-2022 | 145.00 | 148.00 | 145.00 | 146.00 | 3,709,900 | 0 |
| 28-Jul-2022 | 144.00 | 147.00 | 143.00 | 145.00 | 3,463,200 | 0 |
| 27-Jul-2022 | 146.00 | 148.00 | 145.00 | 146.00 | 4,269,100 | 0 |
| 26-Jul-2022 | 147.00 | 149.00 | 146.00 | 147.00 | 4,514,900 | 0 |
| 25-Jul-2022 | 151.00 | 153.00 | 146.00 | 147.00 | 4,762,800 | 0 |
| 22-Jul-2022 | 140.00 | 150.00 | 140.00 | 150.00 | 5,599,700 | 0 |
| 21-Jul-2022 | 147.00 | 150.00 | 145.00 | 147.00 | 5,187,900 | 0 |
| 20-Jul-2022 | 148.00 | 149.00 | 146.00 | 146.00 | 4,560,800 | 0 |
| 19-Jul-2022 | 145.00 | 150.00 | 145.00 | 148.00 | 5,621,100 | 0 |
| 18-Jul-2022 | 139.00 | 150.00 | 139.00 | 147.00 | 7,913,400 | 0 |
| 15-Jul-2022 | 148.00 | 154.00 | 145.00 | 146.00 | 15,961,400 | 0 |
| 14-Jul-2022 | 142.00 | 154.00 | 142.00 | 147.00 | 9,813,000 | 0 |
| 13-Jul-2022 | 146.00 | 163.00 | 144.00 | 152.00 | 100,884,500 | 0 |
| 12-Jul-2022 | 143.00 | 152.00 | 143.00 | 145.00 | 20,908,800 | 0 |
| 11-Jul-2022 | 150.00 | 150.00 | 142.00 | 145.00 | 7,949,500 | 0 |
| 08-Jul-2022 | 136.00 | 160.00 | 136.00 | 148.00 | 90,951,200 | 0 |
| 07-Jul-2022 | 133.00 | 144.00 | 132.00 | 138.00 | 9,428,200 | 0 |
| 06-Jul-2022 | 138.00 | 148.00 | 138.00 | 140.00 | 7,439,800 | 0 |
| 05-Jul-2022 | 136.00 | 152.00 | 136.00 | 144.00 | 21,679,800 | 0 |
| 04-Jul-2022 | 147.00 | 148.00 | 136.00 | 142.00 | 14,340,500 | 0 |
| 01-Jul-2022 | 156.00 | 159.00 | 146.00 | 146.00 | 24,132,500 | 0 |
| 30-Jun-2022 | 168.00 | 168.00 | 155.00 | 156.00 | 15,738,900 | 0 |
| 29-Jun-2022 | 171.00 | 172.00 | 164.00 | 166.00 | 19,127,900 | 0 |
| 28-Jun-2022 | 165.00 | 176.00 | 164.00 | 169.00 | 53,500,800 | 0 |
| 27-Jun-2022 | 166.00 | 170.00 | 160.00 | 164.00 | 21,625,900 | 0 |
| 24-Jun-2022 | 177.00 | 186.00 | 164.00 | 166.00 | 100,810,700 | 0 |
| 23-Jun-2022 | 186.00 | 197.00 | 173.00 | 176.00 | 215,847,900 | 0 |
| 22-Jun-2022 | 169.00 | 192.00 | 156.00 | 186.00 | 363,274,700 | 0 |
| 21-Jun-2022 | 180.00 | 183.00 | 167.00 | 167.00 | 60,371,100 | 0 |
| 20-Jun-2022 | 152.00 | 184.00 | 151.00 | 179.00 | 247,843,500 | 0 |
| 17-Jun-2022 | 154.00 | 159.00 | 151.00 | 151.00 | 20,608,800 | 0 |
| 16-Jun-2022 | 139.00 | 165.00 | 139.00 | 160.00 | 160,781,600 | 0 |
| 15-Jun-2022 | 161.00 | 167.00 | 149.00 | 149.00 | 94,837,200 | 0 |
| 14-Jun-2022 | 125.00 | 164.00 | 125.00 | 160.00 | 251,876,200 | 0 |
| 13-Jun-2022 | 145.00 | 145.00 | 133.00 | 133.00 | 11,963,300 | 0 |
| 10-Jun-2022 | 152.00 | 162.00 | 141.00 | 143.00 | 109,964,000 | 0 |
| 09-Jun-2022 | 126.00 | 156.00 | 126.00 | 151.00 | 89,888,600 | 0 |
| 08-Jun-2022 | 139.00 | 149.00 | 131.00 | 134.00 | 38,723,600 | 0 |