| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 680.99 | 685.92 | 656.32 | 666.18 | 4,390,437 | 0 |
| 25-Oct-2022 | 685.92 | 685.92 | 661.25 | 680.99 | 2,129,510 | 0 |
| 24-Oct-2022 | 695.79 | 745.14 | 680.99 | 680.99 | 7,475,224 | 0 |
| 21-Oct-2022 | 700.73 | 705.66 | 676.05 | 695.79 | 5,030,800 | 0 |
| 20-Oct-2022 | 690.86 | 730.34 | 685.92 | 700.73 | 2,309,967 | 0 |
| 19-Oct-2022 | 700.73 | 705.66 | 685.92 | 685.92 | 3,141,122 | 0 |
| 18-Oct-2022 | 710.60 | 720.47 | 680.99 | 700.73 | 3,417,633 | 0 |
| 17-Oct-2022 | 720.47 | 730.34 | 695.79 | 710.60 | 1,878,634 | 0 |
| 14-Oct-2022 | 725.40 | 759.94 | 695.79 | 720.47 | 2,655,378 | 0 |
| 13-Oct-2022 | 720.47 | 740.21 | 700.73 | 715.53 | 2,411,290 | 0 |
| 12-Oct-2022 | 730.34 | 735.27 | 720.47 | 720.47 | 666,605 | 0 |
| 11-Oct-2022 | 735.27 | 735.27 | 720.47 | 730.34 | 422,213 | 0 |
| 10-Oct-2022 | 730.34 | 735.27 | 725.40 | 725.40 | 127,667 | 0 |
| 07-Oct-2022 | 730.34 | 735.27 | 725.40 | 725.40 | 319,877 | 0 |
| 06-Oct-2022 | 735.27 | 735.27 | 725.40 | 730.34 | 1,105,234 | 0 |
| 05-Oct-2022 | 740.21 | 740.21 | 725.40 | 735.27 | 439,742 | 0 |
| 04-Oct-2022 | 730.34 | 740.21 | 730.34 | 740.21 | 364,561 | 0 |
| 03-Oct-2022 | 730.34 | 740.21 | 720.47 | 730.34 | 440,756 | 0 |
| 30-Sep-2022 | 745.14 | 745.14 | 725.40 | 730.34 | 1,716,719 | 0 |
| 29-Sep-2022 | 745.14 | 750.07 | 740.21 | 745.14 | 448,659 | 0 |
| 28-Sep-2022 | 740.21 | 750.07 | 740.21 | 745.14 | 1,296,633 | 0 |
| 27-Sep-2022 | 750.07 | 750.07 | 740.21 | 740.21 | 1,773,967 | 0 |
| 26-Sep-2022 | 750.07 | 750.07 | 740.21 | 750.07 | 346,424 | 0 |
| 23-Sep-2022 | 759.94 | 759.94 | 750.07 | 750.07 | 896,305 | 0 |
| 22-Sep-2022 | 745.14 | 764.88 | 745.14 | 759.94 | 1,639,004 | 0 |
| 21-Sep-2022 | 755.01 | 755.01 | 745.14 | 745.14 | 2,493,159 | 0 |
| 20-Sep-2022 | 740.21 | 755.01 | 735.27 | 755.01 | 2,052,809 | 0 |
| 19-Sep-2022 | 740.21 | 750.07 | 735.27 | 740.21 | 1,254,989 | 0 |
| 16-Sep-2022 | 745.14 | 750.07 | 740.21 | 740.21 | 923,460 | 0 |
| 15-Sep-2022 | 750.07 | 755.01 | 720.47 | 745.14 | 2,567,936 | 0 |
| 14-Sep-2022 | 750.07 | 750.07 | 745.14 | 750.07 | 1,460,270 | 0 |
| 13-Sep-2022 | 750.07 | 755.01 | 745.14 | 750.07 | 1,339,392 | 0 |
| 12-Sep-2022 | 745.14 | 750.07 | 745.14 | 750.07 | 724,562 | 0 |
| 09-Sep-2022 | 755.01 | 755.01 | 740.21 | 745.14 | 2,653,757 | 0 |
| 08-Sep-2022 | 755.01 | 759.94 | 745.14 | 750.07 | 1,313,959 | 0 |
| 07-Sep-2022 | 759.94 | 759.94 | 750.07 | 755.01 | 943,116 | 0 |
| 06-Sep-2022 | 759.94 | 759.94 | 755.01 | 759.94 | 780,087 | 0 |
| 05-Sep-2022 | 755.01 | 759.94 | 755.01 | 759.94 | 898,230 | 0 |
| 02-Sep-2022 | 764.88 | 764.88 | 755.01 | 759.94 | 896,102 | 0 |
| 01-Sep-2022 | 759.94 | 764.88 | 759.94 | 759.94 | 574,300 | 0 |
| 31-Aug-2022 | 759.94 | 764.88 | 755.01 | 759.94 | 1,877,013 | 0 |
| 30-Aug-2022 | 759.94 | 764.88 | 755.01 | 759.94 | 301,537 | 0 |
| 29-Aug-2022 | 759.94 | 764.88 | 755.01 | 759.94 | 789,004 | 0 |
| 26-Aug-2022 | 764.88 | 764.88 | 759.94 | 759.94 | 906,336 | 0 |
| 25-Aug-2022 | 759.94 | 764.88 | 755.01 | 764.88 | 1,238,372 | 0 |
| 24-Aug-2022 | 759.94 | 759.94 | 755.01 | 755.01 | 708,148 | 0 |
| 23-Aug-2022 | 755.01 | 759.94 | 755.01 | 755.01 | 367,296 | 0 |
| 22-Aug-2022 | 764.88 | 764.88 | 755.01 | 755.01 | 1,622,286 | 0 |
| 19-Aug-2022 | 764.88 | 764.88 | 759.94 | 759.94 | 1,024,986 | 0 |
| 18-Aug-2022 | 764.88 | 764.88 | 755.01 | 764.88 | 1,000,972 | 0 |
| 16-Aug-2022 | 759.94 | 764.88 | 759.94 | 759.94 | 1,039,069 | 0 |
| 15-Aug-2022 | 759.94 | 764.88 | 759.94 | 764.88 | 510,162 | 0 |
| 12-Aug-2022 | 764.88 | 764.88 | 759.94 | 764.88 | 257,158 | 0 |
| 11-Aug-2022 | 759.94 | 764.88 | 759.94 | 764.88 | 1,003,404 | 0 |
| 10-Aug-2022 | 764.88 | 764.88 | 759.94 | 759.94 | 757,796 | 0 |
| 09-Aug-2022 | 764.88 | 764.88 | 759.94 | 759.94 | 680,385 | 0 |
| 08-Aug-2022 | 759.94 | 764.88 | 755.01 | 759.94 | 657,587 | 0 |
| 05-Aug-2022 | 764.88 | 769.81 | 759.94 | 759.94 | 947,068 | 0 |
| 04-Aug-2022 | 759.94 | 769.81 | 759.94 | 769.81 | 719,293 | 0 |
| 03-Aug-2022 | 764.88 | 764.88 | 750.07 | 759.94 | 1,751,372 | 0 |
| 02-Aug-2022 | 764.88 | 769.81 | 759.94 | 764.88 | 394,248 | 0 |
| 01-Aug-2022 | 764.88 | 764.88 | 759.94 | 764.88 | 894,177 | 0 |
| 29-Jul-2022 | 759.94 | 764.88 | 755.01 | 759.94 | 1,350,031 | 0 |
| 28-Jul-2022 | 764.88 | 764.88 | 755.01 | 759.94 | 707,641 | 0 |
| 27-Jul-2022 | 759.94 | 759.94 | 755.01 | 759.94 | 633,574 | 0 |
| 26-Jul-2022 | 755.01 | 764.88 | 755.01 | 759.94 | 450,888 | 0 |
| 25-Jul-2022 | 759.94 | 764.88 | 745.14 | 759.94 | 710,782 | 0 |
| 22-Jul-2022 | 764.88 | 764.88 | 755.01 | 759.94 | 336,899 | 0 |
| 21-Jul-2022 | 764.88 | 764.88 | 755.01 | 764.88 | 253,308 | 0 |
| 20-Jul-2022 | 764.88 | 774.75 | 755.01 | 764.88 | 1,009,990 | 0 |
| 19-Jul-2022 | 759.94 | 764.88 | 750.07 | 764.88 | 1,010,395 | 0 |
| 18-Jul-2022 | 750.07 | 759.94 | 750.07 | 755.01 | 851,013 | 0 |
| 15-Jul-2022 | 750.07 | 750.07 | 740.21 | 740.21 | 935,416 | 0 |
| 14-Jul-2022 | 755.01 | 755.01 | 740.21 | 750.07 | 785,356 | 0 |
| 13-Jul-2022 | 759.94 | 759.94 | 750.07 | 755.01 | 1,164,102 | 0 |
| 12-Jul-2022 | 759.94 | 764.88 | 755.01 | 759.94 | 549,881 | 0 |
| 11-Jul-2022 | 769.81 | 779.68 | 750.07 | 759.94 | 1,685,714 | 0 |
| 08-Jul-2022 | 784.62 | 799.42 | 784.62 | 794.49 | 3,365,654 | 0 |
| 07-Jul-2022 | 764.88 | 794.49 | 764.88 | 789.55 | 1,835,166 | 0 |
| 06-Jul-2022 | 779.68 | 784.62 | 774.75 | 774.75 | 1,048,796 | 0 |
| 05-Jul-2022 | 784.62 | 789.55 | 774.75 | 779.68 | 1,452,468 | 0 |
| 04-Jul-2022 | 779.68 | 789.55 | 755.01 | 774.75 | 2,060,813 | 0 |
| 01-Jul-2022 | 794.49 | 799.42 | 774.75 | 779.68 | 1,982,693 | 0 |
| 30-Jun-2022 | 789.55 | 794.49 | 779.68 | 779.68 | 2,144,607 | 0 |
| 29-Jun-2022 | 774.75 | 789.55 | 764.88 | 789.55 | 2,442,599 | 0 |
| 28-Jun-2022 | 779.68 | 784.62 | 774.75 | 774.75 | 674,204 | 0 |
| 27-Jun-2022 | 769.81 | 789.55 | 769.81 | 779.68 | 1,123,573 | 0 |
| 24-Jun-2022 | 769.81 | 769.81 | 759.94 | 769.81 | 506,920 | 0 |
| 23-Jun-2022 | 769.81 | 769.81 | 750.07 | 759.94 | 1,189,028 | 0 |
| 22-Jun-2022 | 769.81 | 774.75 | 764.88 | 769.81 | 691,936 | 0 |
| 21-Jun-2022 | 759.94 | 769.81 | 759.94 | 764.88 | 599,833 | 0 |
| 20-Jun-2022 | 759.94 | 759.94 | 755.01 | 759.94 | 1,015,866 | 0 |
| 17-Jun-2022 | 764.88 | 764.88 | 755.01 | 759.94 | 856,181 | 0 |
| 16-Jun-2022 | 764.88 | 769.81 | 759.94 | 759.94 | 2,046,425 | 0 |
| 15-Jun-2022 | 769.81 | 774.75 | 755.01 | 759.94 | 1,396,437 | 0 |
| 14-Jun-2022 | 764.88 | 774.75 | 759.94 | 769.81 | 1,140,089 | 0 |
| 13-Jun-2022 | 779.68 | 779.68 | 764.88 | 764.88 | 2,461,141 | 0 |
| 10-Jun-2022 | 784.62 | 784.62 | 774.75 | 779.68 | 1,449,429 | 0 |
| 09-Jun-2022 | 789.55 | 789.55 | 779.68 | 784.62 | 1,053,863 | 0 |
| 08-Jun-2022 | 784.62 | 794.49 | 779.68 | 784.62 | 1,805,073 | 0 |