| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 66.00 | 70.00 | 66.00 | 67.00 | 1,297,100 | 0 |
| 25-Oct-2022 | 68.00 | 71.00 | 67.00 | 68.00 | 1,437,600 | 0 |
| 24-Oct-2022 | 70.00 | 72.00 | 69.00 | 70.00 | 2,256,700 | 0 |
| 21-Oct-2022 | 63.00 | 70.00 | 63.00 | 70.00 | 2,511,400 | 0 |
| 20-Oct-2022 | 61.00 | 66.00 | 61.00 | 65.00 | 523,000 | 0 |
| 19-Oct-2022 | 65.00 | 69.00 | 65.00 | 65.00 | 2,449,500 | 0 |
| 18-Oct-2022 | 69.00 | 74.00 | 69.00 | 69.00 | 2,052,400 | 0 |
| 17-Oct-2022 | 74.00 | 80.00 | 74.00 | 74.00 | 852,000 | 0 |
| 14-Oct-2022 | 80.00 | 81.00 | 79.00 | 79.00 | 523,700 | 0 |
| 13-Oct-2022 | 78.00 | 83.00 | 78.00 | 81.00 | 815,700 | 0 |
| 12-Oct-2022 | 79.00 | 83.00 | 78.00 | 80.00 | 732,300 | 0 |
| 11-Oct-2022 | 83.00 | 85.00 | 80.00 | 82.00 | 1,025,200 | 0 |
| 10-Oct-2022 | 80.00 | 86.00 | 80.00 | 83.00 | 1,635,300 | 0 |
| 07-Oct-2022 | 90.00 | 93.00 | 84.00 | 86.00 | 4,394,000 | 0 |
| 06-Oct-2022 | 84.00 | 92.00 | 84.00 | 90.00 | 10,686,900 | 0 |
| 05-Oct-2022 | 83.00 | 89.00 | 83.00 | 84.00 | 2,693,900 | 0 |
| 04-Oct-2022 | 82.00 | 86.00 | 79.00 | 83.00 | 2,171,100 | 0 |
| 03-Oct-2022 | 76.00 | 83.00 | 75.00 | 82.00 | 2,586,700 | 0 |
| 30-Sep-2022 | 81.00 | 85.00 | 79.00 | 79.00 | 2,753,400 | 0 |
| 29-Sep-2022 | 90.00 | 94.00 | 84.00 | 84.00 | 3,154,400 | 0 |
| 28-Sep-2022 | 96.00 | 96.00 | 90.00 | 90.00 | 3,486,800 | 0 |
| 27-Sep-2022 | 91.00 | 98.00 | 91.00 | 96.00 | 1,554,500 | 0 |
| 26-Sep-2022 | 96.00 | 96.00 | 91.00 | 92.00 | 1,798,400 | 0 |
| 23-Sep-2022 | 92.00 | 100.00 | 92.00 | 96.00 | 1,970,900 | 0 |
| 22-Sep-2022 | 102.00 | 107.00 | 97.00 | 97.00 | 11,408,400 | 0 |
| 21-Sep-2022 | 93.00 | 103.00 | 88.00 | 101.00 | 31,663,900 | 0 |
| 20-Sep-2022 | 101.00 | 101.00 | 94.00 | 94.00 | 4,409,500 | 0 |
| 19-Sep-2022 | 108.00 | 108.00 | 101.00 | 101.00 | 3,483,800 | 0 |
| 16-Sep-2022 | 116.00 | 116.00 | 108.00 | 108.00 | 8,679,200 | 0 |
| 15-Sep-2022 | 125.00 | 125.00 | 116.00 | 116.00 | 6,530,400 | 0 |
| 14-Sep-2022 | 134.00 | 134.00 | 122.00 | 124.00 | 1,383,000 | 0 |
| 13-Sep-2022 | 130.00 | 130.00 | 121.00 | 125.00 | 4,684,400 | 0 |
| 12-Sep-2022 | 123.00 | 130.00 | 121.00 | 123.00 | 9,687,400 | 0 |
| 09-Sep-2022 | 138.00 | 139.00 | 130.00 | 130.00 | 9,271,000 | 0 |
| 08-Sep-2022 | 145.00 | 145.00 | 138.00 | 139.00 | 1,994,100 | 0 |
| 07-Sep-2022 | 150.00 | 150.00 | 140.00 | 140.00 | 3,940,900 | 0 |
| 06-Sep-2022 | 143.00 | 146.00 | 138.00 | 140.00 | 7,209,100 | 0 |
| 05-Sep-2022 | 141.00 | 149.00 | 141.00 | 144.00 | 3,602,900 | 0 |
| 02-Sep-2022 | 158.00 | 158.00 | 149.00 | 149.00 | 5,226,100 | 0 |
| 01-Sep-2022 | 156.00 | 157.00 | 151.00 | 155.00 | 5,367,900 | 0 |
| 31-Aug-2022 | 151.00 | 159.00 | 151.00 | 156.00 | 3,763,000 | 0 |
| 30-Aug-2022 | 154.00 | 157.00 | 151.00 | 154.00 | 2,840,200 | 0 |
| 29-Aug-2022 | 148.00 | 156.00 | 148.00 | 155.00 | 2,296,700 | 0 |
| 26-Aug-2022 | 163.00 | 166.00 | 155.00 | 157.00 | 6,782,000 | 0 |
| 25-Aug-2022 | 156.00 | 164.00 | 153.00 | 162.00 | 14,917,200 | 0 |
| 24-Aug-2022 | 157.00 | 158.00 | 154.00 | 157.00 | 1,582,200 | 0 |
| 23-Aug-2022 | 159.00 | 161.00 | 157.00 | 157.00 | 3,687,500 | 0 |
| 22-Aug-2022 | 154.00 | 160.00 | 150.00 | 157.00 | 6,056,200 | 0 |
| 19-Aug-2022 | 158.00 | 168.00 | 153.00 | 155.00 | 21,376,800 | 0 |
| 18-Aug-2022 | 157.00 | 160.00 | 156.00 | 158.00 | 2,581,500 | 0 |
| 16-Aug-2022 | 149.00 | 160.00 | 149.00 | 157.00 | 3,361,500 | 0 |
| 15-Aug-2022 | 160.00 | 165.00 | 155.00 | 157.00 | 6,850,300 | 0 |
| 12-Aug-2022 | 153.00 | 167.00 | 152.00 | 161.00 | 11,517,000 | 0 |
| 11-Aug-2022 | 158.00 | 160.00 | 154.00 | 154.00 | 5,836,800 | 0 |
| 10-Aug-2022 | 151.00 | 157.00 | 144.00 | 155.00 | 7,962,000 | 0 |
| 09-Aug-2022 | 153.00 | 153.00 | 150.00 | 151.00 | 1,577,400 | 0 |
| 08-Aug-2022 | 146.00 | 156.00 | 146.00 | 152.00 | 1,633,000 | 0 |
| 05-Aug-2022 | 158.00 | 160.00 | 155.00 | 156.00 | 1,857,600 | 0 |
| 04-Aug-2022 | 159.00 | 161.00 | 158.00 | 159.00 | 1,389,300 | 0 |
| 03-Aug-2022 | 153.00 | 163.00 | 153.00 | 158.00 | 3,776,400 | 0 |
| 02-Aug-2022 | 161.00 | 162.00 | 157.00 | 158.00 | 2,505,000 | 0 |
| 01-Aug-2022 | 163.00 | 165.00 | 161.00 | 162.00 | 2,068,200 | 0 |
| 29-Jul-2022 | 163.00 | 166.00 | 163.00 | 163.00 | 2,588,100 | 0 |
| 28-Jul-2022 | 162.00 | 165.00 | 161.00 | 163.00 | 1,248,800 | 0 |
| 27-Jul-2022 | 163.00 | 165.00 | 160.00 | 162.00 | 2,249,100 | 0 |
| 26-Jul-2022 | 167.00 | 169.00 | 162.00 | 163.00 | 4,182,700 | 0 |
| 25-Jul-2022 | 160.00 | 169.00 | 160.00 | 166.00 | 1,953,400 | 0 |
| 22-Jul-2022 | 180.00 | 180.00 | 167.00 | 168.00 | 10,313,400 | 0 |
| 21-Jul-2022 | 185.00 | 189.00 | 174.00 | 179.00 | 36,868,300 | 0 |
| 20-Jul-2022 | 174.00 | 180.00 | 161.00 | 179.00 | 22,291,700 | 0 |
| 19-Jul-2022 | 155.00 | 169.00 | 155.00 | 165.00 | 4,255,100 | 0 |
| 18-Jul-2022 | 158.00 | 166.00 | 158.00 | 164.00 | 3,362,500 | 0 |
| 15-Jul-2022 | 152.00 | 172.00 | 152.00 | 162.00 | 23,395,300 | 0 |
| 14-Jul-2022 | 165.00 | 166.00 | 160.00 | 160.00 | 3,085,500 | 0 |
| 13-Jul-2022 | 168.00 | 168.00 | 164.00 | 165.00 | 3,742,000 | 0 |
| 12-Jul-2022 | 162.00 | 167.00 | 162.00 | 165.00 | 4,295,700 | 0 |
| 11-Jul-2022 | 156.00 | 168.00 | 156.00 | 162.00 | 11,205,500 | 0 |
| 08-Jul-2022 | 153.00 | 161.00 | 152.00 | 161.00 | 16,360,400 | 0 |
| 07-Jul-2022 | 151.00 | 157.00 | 151.00 | 152.00 | 5,169,300 | 0 |
| 06-Jul-2022 | 157.00 | 165.00 | 151.00 | 151.00 | 17,343,200 | 0 |
| 05-Jul-2022 | 153.00 | 157.00 | 149.00 | 156.00 | 7,128,200 | 0 |
| 04-Jul-2022 | 164.00 | 165.00 | 152.00 | 152.00 | 8,022,200 | 0 |
| 01-Jul-2022 | 174.00 | 181.00 | 163.00 | 163.00 | 62,645,400 | 0 |
| 30-Jun-2022 | 180.00 | 183.00 | 174.00 | 175.00 | 5,115,200 | 0 |
| 29-Jun-2022 | 187.00 | 192.00 | 180.00 | 181.00 | 22,492,400 | 0 |
| 28-Jun-2022 | 183.00 | 189.00 | 180.00 | 185.00 | 9,180,800 | 0 |
| 27-Jun-2022 | 183.00 | 186.00 | 180.00 | 182.00 | 3,501,600 | 0 |
| 24-Jun-2022 | 176.00 | 189.00 | 176.00 | 181.00 | 5,834,100 | 0 |
| 23-Jun-2022 | 199.00 | 204.00 | 184.00 | 185.00 | 20,274,900 | 0 |
| 22-Jun-2022 | 190.00 | 226.00 | 190.00 | 197.00 | 109,810,400 | 0 |
| 21-Jun-2022 | 200.00 | 200.00 | 191.00 | 194.00 | 11,023,300 | 0 |
| 20-Jun-2022 | 188.00 | 198.00 | 181.00 | 190.00 | 14,824,200 | 0 |
| 17-Jun-2022 | 192.00 | 196.00 | 185.00 | 187.00 | 4,693,400 | 0 |
| 16-Jun-2022 | 196.00 | 204.00 | 192.00 | 195.00 | 9,696,800 | 0 |
| 15-Jun-2022 | 204.00 | 208.00 | 188.00 | 194.00 | 15,146,000 | 0 |
| 14-Jun-2022 | 208.00 | 226.00 | 202.00 | 202.00 | 32,955,300 | 0 |
| 13-Jun-2022 | 206.00 | 218.00 | 206.00 | 210.00 | 7,490,200 | 0 |
| 10-Jun-2022 | 274.00 | 274.00 | 218.00 | 218.00 | 31,882,500 | 0 |
| 09-Jun-2022 | 220.00 | 244.00 | 216.00 | 234.00 | 60,490,500 | 0 |
| 08-Jun-2022 | 218.00 | 226.00 | 214.00 | 220.00 | 5,727,200 | 0 |