| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 186.00 | 189.00 | 183.00 | 188.00 | 422,494,100 | 0 |
| 25-Oct-2022 | 187.00 | 192.00 | 182.00 | 185.00 | 676,900,300 | 0 |
| 24-Oct-2022 | 177.00 | 193.00 | 177.00 | 186.00 | 1,233,255,300 | 0 |
| 21-Oct-2022 | 178.00 | 182.00 | 176.00 | 177.00 | 459,161,800 | 0 |
| 20-Oct-2022 | 173.00 | 181.00 | 173.00 | 178.00 | 796,908,700 | 0 |
| 19-Oct-2022 | 175.00 | 181.00 | 171.00 | 173.00 | 785,676,300 | 0 |
| 18-Oct-2022 | 177.00 | 183.00 | 171.00 | 173.00 | 1,488,687,600 | 0 |
| 17-Oct-2022 | 156.00 | 176.00 | 150.00 | 176.00 | 1,649,869,000 | 0 |
| 14-Oct-2022 | 149.00 | 162.00 | 149.00 | 155.00 | 909,744,200 | 0 |
| 13-Oct-2022 | 148.00 | 152.00 | 146.00 | 147.00 | 426,428,900 | 0 |
| 12-Oct-2022 | 150.00 | 154.00 | 144.00 | 146.00 | 751,056,200 | 0 |
| 11-Oct-2022 | 162.00 | 169.00 | 150.00 | 150.00 | 1,048,326,100 | 0 |
| 10-Oct-2022 | 165.00 | 168.00 | 160.00 | 161.00 | 671,702,000 | 0 |
| 07-Oct-2022 | 163.00 | 169.00 | 161.00 | 168.00 | 1,275,092,000 | 0 |
| 06-Oct-2022 | 168.00 | 170.00 | 160.00 | 160.00 | 922,541,900 | 0 |
| 05-Oct-2022 | 165.00 | 173.00 | 162.00 | 167.00 | 2,215,537,400 | 0 |
| 04-Oct-2022 | 143.00 | 160.00 | 140.00 | 160.00 | 1,519,272,000 | 0 |
| 03-Oct-2022 | 139.00 | 141.00 | 132.00 | 139.00 | 555,295,000 | 0 |
| 30-Sep-2022 | 147.00 | 150.00 | 140.00 | 140.00 | 561,880,400 | 0 |
| 29-Sep-2022 | 150.00 | 159.00 | 145.00 | 147.00 | 1,510,146,500 | 0 |
| 28-Sep-2022 | 164.00 | 165.00 | 155.00 | 155.00 | 627,100,100 | 0 |
| 27-Sep-2022 | 160.00 | 168.00 | 155.00 | 166.00 | 1,026,180,000 | 0 |
| 26-Sep-2022 | 170.00 | 172.00 | 166.00 | 166.00 | 294,984,200 | 0 |
| 23-Sep-2022 | 182.00 | 185.00 | 178.00 | 178.00 | 355,528,900 | 0 |
| 22-Sep-2022 | 174.00 | 187.00 | 167.00 | 183.00 | 958,410,400 | 0 |
| 21-Sep-2022 | 186.00 | 188.00 | 174.00 | 175.00 | 589,612,700 | 0 |
| 20-Sep-2022 | 194.00 | 194.00 | 179.00 | 187.00 | 1,351,325,700 | 0 |
| 19-Sep-2022 | 206.00 | 206.00 | 192.00 | 192.00 | 522,639,700 | 0 |
| 16-Sep-2022 | 220.00 | 220.00 | 206.00 | 206.00 | 1,034,622,900 | 0 |
| 15-Sep-2022 | 222.00 | 226.00 | 220.00 | 220.00 | 244,536,100 | 0 |
| 14-Sep-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 283,650,900 | 0 |
| 13-Sep-2022 | 226.00 | 230.00 | 224.00 | 226.00 | 255,077,100 | 0 |
| 12-Sep-2022 | 226.00 | 230.00 | 220.00 | 226.00 | 438,479,100 | 0 |
| 09-Sep-2022 | 232.00 | 232.00 | 226.00 | 228.00 | 171,221,100 | 0 |
| 08-Sep-2022 | 234.00 | 236.00 | 228.00 | 230.00 | 203,633,400 | 0 |
| 07-Sep-2022 | 236.00 | 236.00 | 230.00 | 232.00 | 254,324,900 | 0 |
| 06-Sep-2022 | 232.00 | 238.00 | 228.00 | 234.00 | 723,724,400 | 0 |
| 05-Sep-2022 | 240.00 | 244.00 | 232.00 | 232.00 | 452,706,100 | 0 |
| 02-Sep-2022 | 246.00 | 248.00 | 240.00 | 240.00 | 315,794,200 | 0 |
| 01-Sep-2022 | 252.00 | 252.00 | 242.00 | 244.00 | 241,949,600 | 0 |
| 31-Aug-2022 | 244.00 | 250.00 | 242.00 | 248.00 | 401,038,900 | 0 |
| 30-Aug-2022 | 258.00 | 262.00 | 244.00 | 244.00 | 540,715,700 | 0 |
| 29-Aug-2022 | 240.00 | 256.00 | 240.00 | 256.00 | 701,448,200 | 0 |
| 26-Aug-2022 | 258.00 | 262.00 | 246.00 | 250.00 | 1,093,253,500 | 0 |
| 25-Aug-2022 | 232.00 | 256.00 | 232.00 | 256.00 | 1,615,313,200 | 0 |
| 24-Aug-2022 | 230.00 | 236.00 | 228.00 | 232.00 | 235,343,100 | 0 |
| 23-Aug-2022 | 222.00 | 234.00 | 222.00 | 228.00 | 219,729,000 | 0 |
| 22-Aug-2022 | 226.00 | 228.00 | 222.00 | 222.00 | 195,424,900 | 0 |
| 19-Aug-2022 | 228.00 | 232.00 | 226.00 | 226.00 | 145,991,000 | 0 |
| 18-Aug-2022 | 230.00 | 232.00 | 226.00 | 228.00 | 168,479,000 | 0 |
| 16-Aug-2022 | 228.00 | 236.00 | 228.00 | 228.00 | 172,264,900 | 0 |
| 15-Aug-2022 | 234.00 | 234.00 | 224.00 | 228.00 | 197,292,500 | 0 |
| 12-Aug-2022 | 238.00 | 240.00 | 228.00 | 230.00 | 298,093,400 | 0 |
| 11-Aug-2022 | 226.00 | 242.00 | 226.00 | 236.00 | 743,402,700 | 0 |
| 10-Aug-2022 | 232.00 | 234.00 | 224.00 | 224.00 | 203,211,900 | 0 |
| 09-Aug-2022 | 224.00 | 232.00 | 222.00 | 230.00 | 421,118,300 | 0 |
| 08-Aug-2022 | 228.00 | 228.00 | 222.00 | 224.00 | 113,197,500 | 0 |
| 05-Aug-2022 | 224.00 | 226.00 | 222.00 | 226.00 | 151,482,600 | 0 |
| 04-Aug-2022 | 222.00 | 230.00 | 220.00 | 222.00 | 306,545,500 | 0 |
| 03-Aug-2022 | 222.00 | 226.00 | 220.00 | 220.00 | 222,325,000 | 0 |
| 02-Aug-2022 | 230.00 | 232.00 | 220.00 | 222.00 | 374,604,300 | 0 |
| 01-Aug-2022 | 236.00 | 238.00 | 230.00 | 230.00 | 224,864,600 | 0 |
| 29-Jul-2022 | 234.00 | 242.00 | 232.00 | 234.00 | 335,102,800 | 0 |
| 28-Jul-2022 | 230.00 | 238.00 | 230.00 | 234.00 | 269,715,400 | 0 |
| 27-Jul-2022 | 234.00 | 238.00 | 226.00 | 228.00 | 354,365,600 | 0 |
| 26-Jul-2022 | 244.00 | 246.00 | 232.00 | 234.00 | 590,499,300 | 0 |
| 25-Jul-2022 | 240.00 | 248.00 | 232.00 | 242.00 | 786,873,000 | 0 |
| 22-Jul-2022 | 222.00 | 242.00 | 216.00 | 238.00 | 1,014,240,100 | 0 |
| 21-Jul-2022 | 222.00 | 224.00 | 218.00 | 220.00 | 158,937,500 | 0 |
| 20-Jul-2022 | 222.00 | 226.00 | 220.00 | 222.00 | 262,223,500 | 0 |
| 19-Jul-2022 | 216.00 | 222.00 | 214.00 | 220.00 | 241,265,900 | 0 |
| 18-Jul-2022 | 224.00 | 226.00 | 214.00 | 214.00 | 241,667,700 | 0 |
| 15-Jul-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 168,009,700 | 0 |
| 14-Jul-2022 | 230.00 | 230.00 | 222.00 | 224.00 | 186,305,800 | 0 |
| 13-Jul-2022 | 232.00 | 234.00 | 228.00 | 228.00 | 134,187,200 | 0 |
| 12-Jul-2022 | 228.00 | 238.00 | 226.00 | 232.00 | 359,508,900 | 0 |
| 11-Jul-2022 | 236.00 | 238.00 | 228.00 | 228.00 | 203,706,900 | 0 |
| 08-Jul-2022 | 224.00 | 236.00 | 224.00 | 234.00 | 266,373,400 | 0 |
| 07-Jul-2022 | 226.00 | 228.00 | 222.00 | 224.00 | 118,141,800 | 0 |
| 06-Jul-2022 | 232.00 | 232.00 | 222.00 | 226.00 | 187,517,900 | 0 |
| 05-Jul-2022 | 226.00 | 238.00 | 226.00 | 232.00 | 349,213,800 | 0 |
| 04-Jul-2022 | 236.00 | 240.00 | 220.00 | 226.00 | 579,921,100 | 0 |
| 01-Jul-2022 | 244.00 | 252.00 | 236.00 | 236.00 | 433,290,300 | 0 |
| 30-Jun-2022 | 252.00 | 256.00 | 244.00 | 246.00 | 240,439,100 | 0 |
| 29-Jun-2022 | 256.00 | 260.00 | 248.00 | 252.00 | 321,617,700 | 0 |
| 28-Jun-2022 | 272.00 | 272.00 | 254.00 | 258.00 | 343,192,500 | 0 |
| 27-Jun-2022 | 264.00 | 274.00 | 260.00 | 268.00 | 490,196,500 | 0 |
| 24-Jun-2022 | 260.00 | 266.00 | 256.00 | 260.00 | 254,975,300 | 0 |
| 23-Jun-2022 | 268.00 | 272.00 | 252.00 | 260.00 | 531,566,100 | 0 |
| 22-Jun-2022 | 276.00 | 282.00 | 266.00 | 268.00 | 424,653,100 | 0 |
| 21-Jun-2022 | 288.00 | 288.00 | 270.00 | 274.00 | 409,883,000 | 0 |
| 20-Jun-2022 | 270.00 | 290.00 | 262.00 | 282.00 | 832,256,400 | 0 |
| 17-Jun-2022 | 288.00 | 298.00 | 276.00 | 276.00 | 2,873,416,900 | 0 |
| 16-Jun-2022 | 300.00 | 304.00 | 280.00 | 294.00 | 2,725,056,000 | 0 |
| 15-Jun-2022 | 260.00 | 290.00 | 238.00 | 280.00 | 4,407,775,400 | 0 |
| 14-Jun-2022 | 218.00 | 240.00 | 214.00 | 240.00 | 2,062,016,400 | 0 |
| 13-Jun-2022 | 208.00 | 222.00 | 206.00 | 218.00 | 1,273,002,400 | 0 |
| 10-Jun-2022 | 220.00 | 222.00 | 208.00 | 214.00 | 1,000,643,900 | 0 |
| 09-Jun-2022 | 228.00 | 230.00 | 222.00 | 222.00 | 370,201,400 | 0 |
| 08-Jun-2022 | 232.00 | 234.00 | 222.00 | 222.00 | 578,128,200 | 0 |