| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 861.09 | 861.09 | 836.20 | 836.20 | 250,733 | 0 |
| 25-Oct-2022 | 856.11 | 866.07 | 846.16 | 861.09 | 153,192 | 0 |
| 24-Oct-2022 | 871.04 | 871.04 | 841.18 | 856.11 | 229,035 | 0 |
| 21-Oct-2022 | 861.09 | 871.04 | 846.16 | 861.09 | 268,514 | 0 |
| 20-Oct-2022 | 831.22 | 866.07 | 811.32 | 861.09 | 689,115 | 0 |
| 19-Oct-2022 | 831.22 | 851.13 | 831.22 | 841.18 | 123,860 | 0 |
| 18-Oct-2022 | 821.27 | 861.09 | 821.27 | 846.16 | 1,093,343 | 0 |
| 17-Oct-2022 | 856.11 | 866.07 | 796.38 | 821.27 | 463,294 | 0 |
| 14-Oct-2022 | 841.18 | 861.09 | 826.25 | 856.11 | 196,990 | 0 |
| 13-Oct-2022 | 871.04 | 876.02 | 821.27 | 861.09 | 145,357 | 0 |
| 12-Oct-2022 | 846.16 | 871.04 | 826.25 | 871.04 | 553,803 | 0 |
| 11-Oct-2022 | 866.07 | 866.07 | 846.16 | 846.16 | 473,340 | 0 |
| 10-Oct-2022 | 846.16 | 866.07 | 791.41 | 861.09 | 971,994 | 0 |
| 07-Oct-2022 | 861.09 | 861.09 | 846.16 | 846.16 | 221,401 | 0 |
| 06-Oct-2022 | 836.20 | 861.09 | 836.20 | 861.09 | 411,058 | 0 |
| 05-Oct-2022 | 841.18 | 876.02 | 821.27 | 836.20 | 527,987 | 0 |
| 04-Oct-2022 | 841.18 | 846.16 | 816.29 | 831.22 | 44,199 | 0 |
| 03-Oct-2022 | 821.27 | 846.16 | 821.27 | 841.18 | 85,486 | 0 |
| 30-Sep-2022 | 846.16 | 866.07 | 801.36 | 821.27 | 272,532 | 0 |
| 29-Sep-2022 | 885.98 | 885.98 | 851.13 | 861.09 | 69,916 | 0 |
| 28-Sep-2022 | 871.04 | 885.98 | 866.07 | 885.98 | 290,011 | 0 |
| 27-Sep-2022 | 841.18 | 876.02 | 841.18 | 861.09 | 475,047 | 0 |
| 26-Sep-2022 | 861.09 | 861.09 | 831.22 | 851.13 | 457,568 | 0 |
| 23-Sep-2022 | 851.13 | 876.02 | 841.18 | 861.09 | 337,626 | 0 |
| 22-Sep-2022 | 821.27 | 856.11 | 821.27 | 851.13 | 598,305 | 0 |
| 21-Sep-2022 | 796.38 | 920.82 | 791.41 | 841.18 | 290,513 | 0 |
| 20-Sep-2022 | 791.41 | 806.34 | 791.41 | 801.36 | 326,074 | 0 |
| 19-Sep-2022 | 781.45 | 801.36 | 781.45 | 796.38 | 123,458 | 0 |
| 16-Sep-2022 | 796.38 | 816.29 | 766.52 | 786.43 | 669,024 | 0 |
| 15-Sep-2022 | 831.22 | 831.22 | 781.45 | 816.29 | 178,306 | 0 |
| 14-Sep-2022 | 831.22 | 836.20 | 806.34 | 826.25 | 232,149 | 0 |
| 13-Sep-2022 | 861.09 | 861.09 | 831.22 | 831.22 | 389,159 | 0 |
| 12-Sep-2022 | 856.11 | 876.02 | 831.22 | 861.09 | 99,349 | 0 |
| 09-Sep-2022 | 895.93 | 895.93 | 836.20 | 856.11 | 191,365 | 0 |
| 08-Sep-2022 | 826.25 | 965.61 | 806.34 | 895.93 | 141,138 | 0 |
| 07-Sep-2022 | 846.16 | 846.16 | 796.38 | 826.25 | 103,970 | 0 |
| 06-Sep-2022 | 851.13 | 856.11 | 801.36 | 831.22 | 904,991 | 0 |
| 05-Sep-2022 | 895.93 | 895.93 | 851.13 | 851.13 | 196,287 | 0 |
| 02-Sep-2022 | 895.93 | 895.93 | 876.02 | 895.93 | 65,797 | 0 |
| 01-Sep-2022 | 876.02 | 895.93 | 876.02 | 881.00 | 158,617 | 0 |
| 31-Aug-2022 | 836.20 | 955.66 | 796.38 | 876.02 | 651,646 | 0 |
| 30-Aug-2022 | 821.27 | 851.13 | 791.41 | 836.20 | 224,012 | 0 |
| 29-Aug-2022 | 796.38 | 851.13 | 771.50 | 826.25 | 339,535 | 0 |
| 26-Aug-2022 | 776.47 | 796.38 | 771.50 | 786.43 | 268,112 | 0 |
| 25-Aug-2022 | 796.38 | 801.36 | 776.47 | 791.41 | 58,263 | 0 |
| 24-Aug-2022 | 781.45 | 791.41 | 766.52 | 781.45 | 342,548 | 0 |
| 23-Aug-2022 | 776.47 | 786.43 | 766.52 | 781.45 | 79,157 | 0 |
| 22-Aug-2022 | 786.43 | 786.43 | 766.52 | 771.50 | 65,295 | 0 |
| 19-Aug-2022 | 766.52 | 791.41 | 766.52 | 786.43 | 138,928 | 0 |
| 18-Aug-2022 | 781.45 | 781.45 | 766.52 | 766.52 | 520,352 | 0 |
| 16-Aug-2022 | 816.29 | 831.22 | 776.47 | 781.45 | 1,434,686 | 0 |
| 15-Aug-2022 | 786.43 | 856.11 | 776.47 | 831.22 | 211,958 | 0 |
| 12-Aug-2022 | 786.43 | 846.16 | 771.50 | 796.38 | 99,248 | 0 |
| 11-Aug-2022 | 776.47 | 836.20 | 701.81 | 786.43 | 196,990 | 0 |
| 10-Aug-2022 | 756.56 | 846.16 | 746.61 | 751.59 | 126,974 | 0 |
| 09-Aug-2022 | 771.50 | 791.41 | 746.61 | 761.54 | 52,738 | 0 |
| 08-Aug-2022 | 786.43 | 796.38 | 746.61 | 776.47 | 373,890 | 0 |
| 05-Aug-2022 | 816.29 | 816.29 | 761.54 | 776.47 | 350,886 | 0 |
| 04-Aug-2022 | 801.36 | 836.20 | 781.45 | 811.32 | 112,307 | 0 |
| 03-Aug-2022 | 836.20 | 900.91 | 786.43 | 801.36 | 588,259 | 0 |
| 02-Aug-2022 | 741.63 | 925.80 | 741.63 | 841.18 | 1,025,034 | 0 |
| 01-Aug-2022 | 686.88 | 806.34 | 676.93 | 741.63 | 472,536 | 0 |
| 29-Jul-2022 | 666.97 | 686.88 | 652.04 | 686.88 | 392,976 | 0 |
| 28-Jul-2022 | 666.97 | 671.95 | 661.99 | 666.97 | 1,447,444 | 0 |
| 27-Jul-2022 | 666.97 | 666.97 | 647.06 | 666.97 | 91,915 | 0 |
| 26-Jul-2022 | 666.97 | 666.97 | 647.06 | 666.97 | 812,975 | 0 |
| 25-Jul-2022 | 676.93 | 686.88 | 642.08 | 661.99 | 213,766 | 0 |
| 22-Jul-2022 | 647.06 | 666.97 | 647.06 | 661.99 | 807,350 | 0 |
| 21-Jul-2022 | 637.11 | 647.06 | 632.13 | 647.06 | 181,621 | 0 |
| 20-Jul-2022 | 637.11 | 647.06 | 612.22 | 637.11 | 681,280 | 0 |
| 19-Jul-2022 | 617.20 | 637.11 | 612.22 | 637.11 | 129,987 | 0 |
| 18-Jul-2022 | 607.24 | 632.13 | 602.26 | 617.20 | 43,998 | 0 |
| 15-Jul-2022 | 637.11 | 647.06 | 602.26 | 607.24 | 24,711 | 0 |
| 14-Jul-2022 | 612.22 | 617.20 | 602.26 | 602.26 | 118,636 | 0 |
| 13-Jul-2022 | 617.20 | 617.20 | 597.29 | 602.26 | 30,638 | 0 |
| 12-Jul-2022 | 602.26 | 617.20 | 602.26 | 617.20 | 16,976 | 0 |
| 11-Jul-2022 | 597.29 | 632.13 | 597.29 | 597.29 | 95,531 | 0 |
| 08-Jul-2022 | 617.20 | 622.17 | 597.29 | 597.29 | 58,966 | 0 |
| 07-Jul-2022 | 597.29 | 642.08 | 597.29 | 617.20 | 72,728 | 0 |
| 06-Jul-2022 | 612.22 | 622.17 | 592.31 | 617.20 | 111,403 | 0 |
| 05-Jul-2022 | 592.31 | 647.06 | 592.31 | 612.22 | 54,245 | 0 |
| 04-Jul-2022 | 602.26 | 622.17 | 562.45 | 602.26 | 130,289 | 0 |
| 01-Jul-2022 | 597.29 | 617.20 | 592.31 | 602.26 | 176,397 | 0 |
| 30-Jun-2022 | 647.06 | 657.02 | 597.29 | 597.29 | 105,175 | 0 |
| 29-Jun-2022 | 627.15 | 637.11 | 607.24 | 617.20 | 212,561 | 0 |
| 28-Jun-2022 | 652.04 | 652.04 | 622.17 | 622.17 | 191,767 | 0 |
| 27-Jun-2022 | 642.08 | 652.04 | 632.13 | 647.06 | 193,876 | 0 |
| 24-Jun-2022 | 612.22 | 642.08 | 612.22 | 642.08 | 85,988 | 0 |
| 23-Jun-2022 | 632.13 | 657.02 | 607.24 | 617.20 | 130,690 | 0 |
| 22-Jun-2022 | 622.17 | 647.06 | 597.29 | 622.17 | 171,475 | 0 |
| 21-Jun-2022 | 632.13 | 657.02 | 617.20 | 622.17 | 71,824 | 0 |
| 20-Jun-2022 | 622.17 | 642.08 | 617.20 | 632.13 | 163,037 | 0 |
| 17-Jun-2022 | 647.06 | 657.02 | 617.20 | 642.08 | 59,368 | 0 |
| 16-Jun-2022 | 637.11 | 657.02 | 612.22 | 647.06 | 129,485 | 0 |
| 15-Jun-2022 | 642.08 | 647.06 | 607.24 | 637.11 | 121,850 | 0 |
| 14-Jun-2022 | 617.20 | 657.02 | 602.26 | 642.08 | 355,507 | 0 |
| 13-Jun-2022 | 597.29 | 622.17 | 597.29 | 617.20 | 508,097 | 0 |
| 10-Jun-2022 | 592.31 | 617.20 | 562.45 | 602.26 | 537,530 | 0 |
| 09-Jun-2022 | 642.08 | 657.02 | 597.29 | 597.29 | 2,000,846 | 0 |
| 08-Jun-2022 | 647.06 | 647.06 | 617.20 | 642.08 | 348,776 | 0 |