| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 196.00 | 212.00 | 195.00 | 202.00 | 342,755,800 | 0 |
| 25-Oct-2022 | 198.00 | 199.00 | 195.00 | 196.00 | 44,587,300 | 0 |
| 24-Oct-2022 | 197.00 | 206.00 | 195.00 | 197.00 | 244,690,900 | 0 |
| 21-Oct-2022 | 192.00 | 204.00 | 192.00 | 197.00 | 99,784,600 | 0 |
| 20-Oct-2022 | 200.00 | 210.00 | 194.00 | 200.00 | 589,119,400 | 0 |
| 19-Oct-2022 | 202.00 | 206.00 | 199.00 | 200.00 | 9,153,600 | 0 |
| 18-Oct-2022 | 212.00 | 216.00 | 196.00 | 204.00 | 601,048,400 | 0 |
| 17-Oct-2022 | 194.00 | 220.00 | 194.00 | 210.00 | 409,124,600 | 0 |
| 14-Oct-2022 | 204.00 | 212.00 | 194.00 | 194.00 | 201,345,200 | 0 |
| 13-Oct-2022 | 212.00 | 218.00 | 200.00 | 202.00 | 108,087,700 | 0 |
| 12-Oct-2022 | 222.00 | 222.00 | 206.00 | 212.00 | 33,553,600 | 0 |
| 11-Oct-2022 | 224.00 | 228.00 | 220.00 | 220.00 | 132,728,400 | 0 |
| 10-Oct-2022 | 224.00 | 232.00 | 224.00 | 224.00 | 47,930,400 | 0 |
| 07-Oct-2022 | 228.00 | 244.00 | 224.00 | 224.00 | 347,935,100 | 0 |
| 06-Oct-2022 | 236.00 | 238.00 | 224.00 | 226.00 | 142,030,200 | 0 |
| 05-Oct-2022 | 228.00 | 244.00 | 226.00 | 232.00 | 237,578,200 | 0 |
| 04-Oct-2022 | 226.00 | 228.00 | 224.00 | 226.00 | 40,576,200 | 0 |
| 03-Oct-2022 | 226.00 | 228.00 | 222.00 | 226.00 | 3,475,700 | 0 |
| 30-Sep-2022 | 228.00 | 232.00 | 224.00 | 224.00 | 58,434,500 | 0 |
| 29-Sep-2022 | 228.00 | 238.00 | 224.00 | 226.00 | 131,199,900 | 0 |
| 28-Sep-2022 | 226.00 | 232.00 | 224.00 | 228.00 | 15,024,500 | 0 |
| 27-Sep-2022 | 224.00 | 228.00 | 222.00 | 226.00 | 32,732,400 | 0 |
| 26-Sep-2022 | 234.00 | 234.00 | 224.00 | 224.00 | 13,684,300 | 0 |
| 23-Sep-2022 | 230.00 | 236.00 | 228.00 | 232.00 | 154,005,000 | 0 |
| 22-Sep-2022 | 226.00 | 230.00 | 224.00 | 230.00 | 19,973,200 | 0 |
| 21-Sep-2022 | 234.00 | 234.00 | 224.00 | 226.00 | 10,773,100 | 0 |
| 20-Sep-2022 | 238.00 | 240.00 | 232.00 | 232.00 | 11,388,300 | 0 |
| 19-Sep-2022 | 234.00 | 246.00 | 234.00 | 238.00 | 146,436,200 | 0 |
| 16-Sep-2022 | 236.00 | 238.00 | 234.00 | 234.00 | 7,788,400 | 0 |
| 15-Sep-2022 | 238.00 | 240.00 | 234.00 | 236.00 | 10,246,300 | 0 |
| 14-Sep-2022 | 238.00 | 240.00 | 236.00 | 236.00 | 5,693,000 | 0 |
| 13-Sep-2022 | 238.00 | 242.00 | 234.00 | 238.00 | 161,047,800 | 0 |
| 12-Sep-2022 | 242.00 | 248.00 | 234.00 | 236.00 | 98,272,400 | 0 |
| 09-Sep-2022 | 242.00 | 244.00 | 240.00 | 240.00 | 5,243,100 | 0 |
| 08-Sep-2022 | 244.00 | 246.00 | 242.00 | 242.00 | 4,016,100 | 0 |
| 07-Sep-2022 | 244.00 | 248.00 | 242.00 | 244.00 | 101,108,300 | 0 |
| 06-Sep-2022 | 246.00 | 248.00 | 242.00 | 242.00 | 67,430,400 | 0 |
| 05-Sep-2022 | 244.00 | 254.00 | 238.00 | 244.00 | 163,178,800 | 0 |
| 02-Sep-2022 | 246.00 | 258.00 | 242.00 | 242.00 | 283,897,200 | 0 |
| 01-Sep-2022 | 244.00 | 260.00 | 242.00 | 246.00 | 243,672,000 | 0 |
| 31-Aug-2022 | 246.00 | 246.00 | 238.00 | 244.00 | 9,131,800 | 0 |
| 30-Aug-2022 | 250.00 | 250.00 | 242.00 | 244.00 | 8,371,400 | 0 |
| 29-Aug-2022 | 258.00 | 260.00 | 240.00 | 248.00 | 42,901,100 | 0 |
| 26-Aug-2022 | 272.00 | 284.00 | 258.00 | 258.00 | 317,758,900 | 0 |
| 25-Aug-2022 | 272.00 | 284.00 | 266.00 | 272.00 | 14,380,600 | 0 |
| 24-Aug-2022 | 286.00 | 288.00 | 274.00 | 274.00 | 15,510,000 | 0 |
| 23-Aug-2022 | 292.00 | 296.00 | 280.00 | 284.00 | 33,281,200 | 0 |
| 22-Aug-2022 | 262.00 | 296.00 | 262.00 | 288.00 | 355,727,800 | 0 |
| 19-Aug-2022 | 260.00 | 266.00 | 260.00 | 262.00 | 12,018,100 | 0 |
| 18-Aug-2022 | 260.00 | 264.00 | 258.00 | 262.00 | 22,042,100 | 0 |
| 16-Aug-2022 | 262.00 | 266.00 | 258.00 | 260.00 | 41,022,500 | 0 |
| 15-Aug-2022 | 258.00 | 268.00 | 256.00 | 260.00 | 301,669,000 | 0 |
| 12-Aug-2022 | 260.00 | 262.00 | 256.00 | 256.00 | 5,750,100 | 0 |
| 11-Aug-2022 | 262.00 | 262.00 | 256.00 | 260.00 | 9,059,800 | 0 |
| 10-Aug-2022 | 262.00 | 262.00 | 256.00 | 256.00 | 7,593,500 | 0 |
| 09-Aug-2022 | 260.00 | 270.00 | 256.00 | 260.00 | 288,579,700 | 0 |
| 08-Aug-2022 | 260.00 | 262.00 | 256.00 | 258.00 | 4,828,100 | 0 |
| 05-Aug-2022 | 256.00 | 266.00 | 254.00 | 260.00 | 59,742,600 | 0 |
| 04-Aug-2022 | 264.00 | 264.00 | 256.00 | 258.00 | 17,355,300 | 0 |
| 03-Aug-2022 | 268.00 | 276.00 | 260.00 | 262.00 | 365,808,700 | 0 |
| 02-Aug-2022 | 272.00 | 272.00 | 264.00 | 266.00 | 6,492,900 | 0 |
| 01-Aug-2022 | 270.00 | 272.00 | 266.00 | 270.00 | 12,591,300 | 0 |
| 29-Jul-2022 | 272.00 | 274.00 | 266.00 | 268.00 | 9,185,600 | 0 |
| 28-Jul-2022 | 266.00 | 278.00 | 266.00 | 272.00 | 129,375,300 | 0 |
| 27-Jul-2022 | 268.00 | 276.00 | 264.00 | 266.00 | 63,110,500 | 0 |
| 26-Jul-2022 | 270.00 | 274.00 | 264.00 | 264.00 | 31,029,400 | 0 |
| 25-Jul-2022 | 274.00 | 276.00 | 264.00 | 268.00 | 36,363,600 | 0 |
| 22-Jul-2022 | 272.00 | 286.00 | 268.00 | 272.00 | 423,240,400 | 0 |
| 21-Jul-2022 | 264.00 | 272.00 | 260.00 | 270.00 | 133,957,900 | 0 |
| 20-Jul-2022 | 262.00 | 266.00 | 260.00 | 262.00 | 11,804,500 | 0 |
| 19-Jul-2022 | 268.00 | 274.00 | 260.00 | 262.00 | 136,347,000 | 0 |
| 18-Jul-2022 | 268.00 | 278.00 | 262.00 | 268.00 | 191,228,900 | 0 |
| 15-Jul-2022 | 274.00 | 274.00 | 266.00 | 266.00 | 8,875,200 | 0 |
| 14-Jul-2022 | 270.00 | 276.00 | 266.00 | 272.00 | 94,399,300 | 0 |
| 13-Jul-2022 | 274.00 | 276.00 | 270.00 | 270.00 | 8,005,600 | 0 |
| 12-Jul-2022 | 274.00 | 302.00 | 268.00 | 274.00 | 382,985,400 | 0 |
| 11-Jul-2022 | 274.00 | 280.00 | 268.00 | 274.00 | 61,508,400 | 0 |
| 08-Jul-2022 | 282.00 | 296.00 | 272.00 | 274.00 | 88,633,800 | 0 |
| 07-Jul-2022 | 280.00 | 292.00 | 278.00 | 280.00 | 36,742,400 | 0 |
| 06-Jul-2022 | 274.00 | 300.00 | 264.00 | 278.00 | 190,460,600 | 0 |
| 05-Jul-2022 | 284.00 | 286.00 | 276.00 | 276.00 | 3,784,800 | 0 |
| 04-Jul-2022 | 296.00 | 304.00 | 274.00 | 282.00 | 215,028,400 | 0 |
| 01-Jul-2022 | 304.00 | 304.00 | 294.00 | 294.00 | 15,795,800 | 0 |
| 30-Jun-2022 | 308.00 | 312.00 | 298.00 | 302.00 | 264,308,200 | 0 |
| 29-Jun-2022 | 312.00 | 316.00 | 308.00 | 308.00 | 81,963,200 | 0 |
| 28-Jun-2022 | 322.00 | 322.00 | 310.00 | 312.00 | 55,352,700 | 0 |
| 27-Jun-2022 | 314.00 | 322.00 | 310.00 | 320.00 | 151,837,100 | 0 |
| 24-Jun-2022 | 320.00 | 342.00 | 314.00 | 314.00 | 200,295,200 | 0 |
| 23-Jun-2022 | 322.00 | 326.00 | 318.00 | 320.00 | 19,686,000 | 0 |
| 22-Jun-2022 | 324.00 | 326.00 | 316.00 | 322.00 | 23,308,300 | 0 |
| 21-Jun-2022 | 338.00 | 344.00 | 318.00 | 322.00 | 134,994,300 | 0 |
| 20-Jun-2022 | 314.00 | 348.00 | 308.00 | 334.00 | 209,419,800 | 0 |
| 17-Jun-2022 | 306.00 | 326.00 | 302.00 | 308.00 | 50,803,400 | 0 |
| 16-Jun-2022 | 314.00 | 322.00 | 308.00 | 308.00 | 45,164,800 | 0 |
| 15-Jun-2022 | 320.00 | 326.00 | 310.00 | 314.00 | 53,340,300 | 0 |
| 14-Jun-2022 | 314.00 | 346.00 | 314.00 | 318.00 | 128,061,100 | 0 |
| 13-Jun-2022 | 312.00 | 320.00 | 296.00 | 312.00 | 9,346,600 | 0 |
| 10-Jun-2022 | 326.00 | 328.00 | 312.00 | 312.00 | 30,277,000 | 0 |
| 09-Jun-2022 | 312.00 | 330.00 | 308.00 | 324.00 | 65,544,400 | 0 |
| 08-Jun-2022 | 314.00 | 316.00 | 304.00 | 310.00 | 20,028,000 | 0 |