| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 190.00 | 194.00 | 186.00 | 188.00 | 2,344,364,300 | 0 |
| 25-Oct-2022 | 190.00 | 194.00 | 185.00 | 189.00 | 4,465,449,000 | 0 |
| 24-Oct-2022 | 183.00 | 190.00 | 175.00 | 189.00 | 3,069,909,200 | 0 |
| 21-Oct-2022 | 185.00 | 185.00 | 176.00 | 182.00 | 3,010,782,100 | 0 |
| 20-Oct-2022 | 167.00 | 181.00 | 167.00 | 178.00 | 4,594,797,600 | 0 |
| 19-Oct-2022 | 168.00 | 171.00 | 166.00 | 167.00 | 1,390,094,500 | 0 |
| 18-Oct-2022 | 166.00 | 172.00 | 162.00 | 168.00 | 3,629,227,400 | 0 |
| 17-Oct-2022 | 162.00 | 164.00 | 151.00 | 163.00 | 5,110,135,800 | 0 |
| 14-Oct-2022 | 172.00 | 175.00 | 160.00 | 162.00 | 2,755,513,200 | 0 |
| 13-Oct-2022 | 174.00 | 177.00 | 164.00 | 169.00 | 3,413,939,100 | 0 |
| 12-Oct-2022 | 174.00 | 174.00 | 156.00 | 170.00 | 6,106,660,500 | 0 |
| 11-Oct-2022 | 177.00 | 187.00 | 164.00 | 164.00 | 9,200,015,600 | 0 |
| 10-Oct-2022 | 196.00 | 199.00 | 173.00 | 176.00 | 7,681,959,900 | 0 |
| 07-Oct-2022 | 172.00 | 186.00 | 167.00 | 186.00 | 7,205,805,100 | 0 |
| 06-Oct-2022 | 166.00 | 171.00 | 162.00 | 163.00 | 2,867,449,800 | 0 |
| 05-Oct-2022 | 155.00 | 167.00 | 155.00 | 165.00 | 5,433,969,900 | 0 |
| 04-Oct-2022 | 145.00 | 153.00 | 145.00 | 153.00 | 4,892,845,300 | 0 |
| 03-Oct-2022 | 136.00 | 142.00 | 135.00 | 142.00 | 3,163,646,700 | 0 |
| 30-Sep-2022 | 133.00 | 138.00 | 127.00 | 137.00 | 3,075,737,400 | 0 |
| 29-Sep-2022 | 133.00 | 141.00 | 131.00 | 133.00 | 4,338,721,400 | 0 |
| 28-Sep-2022 | 137.00 | 141.00 | 132.00 | 132.00 | 3,477,229,200 | 0 |
| 27-Sep-2022 | 128.00 | 142.00 | 128.00 | 140.00 | 6,410,499,300 | 0 |
| 26-Sep-2022 | 137.00 | 145.00 | 137.00 | 137.00 | 2,289,566,900 | 0 |
| 23-Sep-2022 | 147.00 | 156.00 | 147.00 | 147.00 | 3,881,387,100 | 0 |
| 22-Sep-2022 | 147.00 | 158.00 | 147.00 | 157.00 | 8,489,351,000 | 0 |
| 21-Sep-2022 | 168.00 | 170.00 | 157.00 | 157.00 | 6,718,705,100 | 0 |
| 20-Sep-2022 | 170.00 | 174.00 | 157.00 | 168.00 | 8,102,695,400 | 0 |
| 19-Sep-2022 | 181.00 | 184.00 | 168.00 | 168.00 | 6,995,016,000 | 0 |
| 16-Sep-2022 | 189.00 | 192.00 | 177.00 | 180.00 | 9,338,324,700 | 0 |
| 15-Sep-2022 | 198.00 | 199.00 | 189.00 | 190.00 | 3,672,223,000 | 0 |
| 14-Sep-2022 | 216.00 | 220.00 | 192.00 | 196.00 | 5,601,498,300 | 0 |
| 13-Sep-2022 | 210.00 | 214.00 | 200.00 | 204.00 | 7,024,175,200 | 0 |
| 12-Sep-2022 | 193.00 | 212.00 | 190.00 | 210.00 | 7,022,115,400 | 0 |
| 09-Sep-2022 | 198.00 | 200.00 | 186.00 | 192.00 | 8,157,055,400 | 0 |
| 08-Sep-2022 | 208.00 | 208.00 | 195.00 | 200.00 | 6,328,718,900 | 0 |
| 07-Sep-2022 | 220.00 | 220.00 | 202.00 | 208.00 | 7,298,178,100 | 0 |
| 06-Sep-2022 | 246.00 | 246.00 | 198.00 | 216.00 | 9,005,487,200 | 0 |
| 05-Sep-2022 | 178.00 | 198.00 | 177.00 | 197.00 | 8,709,181,400 | 0 |
| 02-Sep-2022 | 170.00 | 190.00 | 170.00 | 178.00 | 9,834,723,500 | 0 |
| 01-Sep-2022 | 180.00 | 180.00 | 166.00 | 169.00 | 6,037,974,000 | 0 |
| 31-Aug-2022 | 158.00 | 168.00 | 152.00 | 168.00 | 5,306,068,700 | 0 |
| 30-Aug-2022 | 171.00 | 173.00 | 159.00 | 160.00 | 9,050,461,300 | 0 |
| 29-Aug-2022 | 168.00 | 177.00 | 166.00 | 170.00 | 5,330,211,700 | 0 |
| 26-Aug-2022 | 184.00 | 184.00 | 163.00 | 171.00 | 7,378,920,800 | 0 |
| 25-Aug-2022 | 149.00 | 178.00 | 149.00 | 174.00 | 9,289,230,200 | 0 |
| 24-Aug-2022 | 150.00 | 150.00 | 142.00 | 149.00 | 4,003,391,200 | 0 |
| 23-Aug-2022 | 137.00 | 146.00 | 137.00 | 145.00 | 4,282,256,400 | 0 |
| 22-Aug-2022 | 139.00 | 140.00 | 133.00 | 137.00 | 1,750,984,300 | 0 |
| 19-Aug-2022 | 144.00 | 148.00 | 134.00 | 138.00 | 5,556,009,300 | 0 |
| 18-Aug-2022 | 136.00 | 147.00 | 135.00 | 143.00 | 5,202,821,900 | 0 |
| 16-Aug-2022 | 123.00 | 137.00 | 123.00 | 135.00 | 3,119,258,900 | 0 |
| 15-Aug-2022 | 124.00 | 134.00 | 124.00 | 131.00 | 3,136,123,600 | 0 |
| 12-Aug-2022 | 155.00 | 173.00 | 133.00 | 133.00 | 5,842,002,100 | 0 |
| 11-Aug-2022 | 136.00 | 145.00 | 133.00 | 143.00 | 4,826,566,800 | 0 |
| 10-Aug-2022 | 140.00 | 144.00 | 131.00 | 133.00 | 5,225,521,800 | 0 |
| 09-Aug-2022 | 114.00 | 142.00 | 113.00 | 140.00 | 8,263,413,900 | 0 |
| 08-Aug-2022 | 107.00 | 116.00 | 107.00 | 113.00 | 3,666,835,200 | 0 |
| 05-Aug-2022 | 105.00 | 107.00 | 100.00 | 107.00 | 2,075,070,000 | 0 |
| 04-Aug-2022 | 100.00 | 108.00 | 100.00 | 101.00 | 5,731,406,300 | 0 |
| 03-Aug-2022 | 114.00 | 116.00 | 107.00 | 107.00 | 2,844,318,500 | 0 |
| 02-Aug-2022 | 115.00 | 118.00 | 113.00 | 115.00 | 2,486,204,100 | 0 |
| 01-Aug-2022 | 113.00 | 118.00 | 110.00 | 115.00 | 3,891,644,500 | 0 |
| 29-Jul-2022 | 113.00 | 122.00 | 112.00 | 113.00 | 7,824,082,800 | 0 |
| 28-Jul-2022 | 109.00 | 113.00 | 102.00 | 113.00 | 5,045,343,400 | 0 |
| 27-Jul-2022 | 107.00 | 117.00 | 104.00 | 108.00 | 8,384,916,700 | 0 |
| 26-Jul-2022 | 93.00 | 108.00 | 93.00 | 107.00 | 10,099,007,600 | 0 |
| 25-Jul-2022 | 86.00 | 94.00 | 86.00 | 93.00 | 4,616,823,900 | 0 |
| 22-Jul-2022 | 84.00 | 87.00 | 83.00 | 86.00 | 2,889,829,700 | 0 |
| 21-Jul-2022 | 82.00 | 84.00 | 81.00 | 83.00 | 1,563,403,100 | 0 |
| 20-Jul-2022 | 80.00 | 83.00 | 80.00 | 83.00 | 2,352,197,600 | 0 |
| 19-Jul-2022 | 77.00 | 80.00 | 77.00 | 79.00 | 2,375,884,900 | 0 |
| 18-Jul-2022 | 76.00 | 77.00 | 75.00 | 77.00 | 648,647,200 | 0 |
| 15-Jul-2022 | 76.00 | 76.00 | 74.00 | 75.00 | 1,215,380,400 | 0 |
| 14-Jul-2022 | 76.00 | 78.00 | 75.00 | 75.00 | 684,299,900 | 0 |
| 13-Jul-2022 | 79.00 | 79.00 | 74.00 | 75.00 | 2,466,749,800 | 0 |
| 12-Jul-2022 | 73.00 | 79.00 | 72.00 | 79.00 | 4,566,664,400 | 0 |
| 11-Jul-2022 | 71.00 | 73.00 | 69.00 | 73.00 | 2,580,495,700 | 0 |
| 08-Jul-2022 | 71.00 | 72.00 | 69.00 | 70.00 | 1,698,867,700 | 0 |
| 07-Jul-2022 | 69.00 | 72.00 | 68.00 | 70.00 | 2,882,532,600 | 0 |
| 06-Jul-2022 | 69.00 | 70.00 | 67.00 | 69.00 | 843,947,400 | 0 |
| 05-Jul-2022 | 67.00 | 72.00 | 66.00 | 70.00 | 3,545,842,900 | 0 |
| 04-Jul-2022 | 65.00 | 68.00 | 62.00 | 66.00 | 1,576,987,100 | 0 |
| 01-Jul-2022 | 67.00 | 68.00 | 65.00 | 65.00 | 1,146,288,900 | 0 |
| 30-Jun-2022 | 68.00 | 69.00 | 66.00 | 67.00 | 1,270,047,400 | 0 |
| 29-Jun-2022 | 63.00 | 67.00 | 61.00 | 66.00 | 2,075,215,300 | 0 |
| 28-Jun-2022 | 67.00 | 67.00 | 63.00 | 64.00 | 2,744,278,300 | 0 |
| 27-Jun-2022 | 66.00 | 69.00 | 65.00 | 67.00 | 1,858,961,100 | 0 |
| 24-Jun-2022 | 75.00 | 75.00 | 63.00 | 66.00 | 955,236,000 | 0 |
| 23-Jun-2022 | 68.00 | 68.00 | 63.00 | 65.00 | 3,620,950,100 | 0 |
| 22-Jun-2022 | 66.00 | 71.00 | 66.00 | 67.00 | 3,864,578,400 | 0 |
| 21-Jun-2022 | 74.00 | 74.00 | 69.00 | 70.00 | 3,921,085,200 | 0 |
| 20-Jun-2022 | 66.00 | 73.00 | 65.00 | 72.00 | 5,686,852,000 | 0 |
| 17-Jun-2022 | 60.00 | 65.00 | 59.00 | 65.00 | 3,441,262,800 | 0 |
| 16-Jun-2022 | 59.00 | 63.00 | 59.00 | 60.00 | 2,843,046,500 | 0 |
| 15-Jun-2022 | 56.00 | 61.00 | 56.00 | 58.00 | 2,625,074,000 | 0 |
| 14-Jun-2022 | 56.00 | 57.00 | 55.00 | 56.00 | 302,366,700 | 0 |
| 13-Jun-2022 | 56.00 | 57.00 | 55.00 | 56.00 | 955,200,100 | 0 |
| 10-Jun-2022 | 59.00 | 59.00 | 57.00 | 58.00 | 727,945,000 | 0 |
| 09-Jun-2022 | 58.00 | 61.00 | 57.00 | 59.00 | 1,866,440,600 | 0 |
| 08-Jun-2022 | 57.00 | 59.00 | 57.00 | 58.00 | 645,022,000 | 0 |