| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 184.51 | 205.01 | 181.58 | 203.06 | 17,133,117 | 0 |
| 25-Oct-2022 | 190.37 | 191.34 | 178.65 | 181.58 | 9,161,188 | 0 |
| 24-Oct-2022 | 193.30 | 199.15 | 180.60 | 187.44 | 15,577,657 | 0 |
| 21-Oct-2022 | 214.77 | 225.51 | 191.34 | 191.34 | 49,547,346 | 0 |
| 20-Oct-2022 | 164.98 | 205.01 | 164.98 | 205.01 | 51,487,959 | 0 |
| 19-Oct-2022 | 162.06 | 165.96 | 153.27 | 164.01 | 1,726,525 | 0 |
| 18-Oct-2022 | 169.87 | 171.82 | 158.15 | 162.06 | 5,767,036 | 0 |
| 17-Oct-2022 | 168.89 | 175.72 | 166.94 | 169.87 | 5,942,710 | 0 |
| 14-Oct-2022 | 163.03 | 173.77 | 161.08 | 168.89 | 3,371,104 | 0 |
| 13-Oct-2022 | 162.06 | 166.94 | 156.20 | 162.06 | 5,435,662 | 0 |
| 12-Oct-2022 | 162.06 | 168.89 | 153.27 | 161.08 | 28,454,640 | 0 |
| 11-Oct-2022 | 174.75 | 174.75 | 164.01 | 164.01 | 13,381,471 | 0 |
| 10-Oct-2022 | 184.51 | 185.49 | 175.72 | 175.72 | 6,576,777 | 0 |
| 07-Oct-2022 | 185.49 | 187.44 | 180.60 | 184.51 | 5,229,770 | 0 |
| 06-Oct-2022 | 183.53 | 191.34 | 183.53 | 185.49 | 7,156,554 | 0 |
| 05-Oct-2022 | 182.56 | 188.41 | 178.65 | 183.53 | 7,968,856 | 0 |
| 04-Oct-2022 | 181.58 | 193.30 | 170.84 | 181.58 | 11,121,264 | 0 |
| 03-Oct-2022 | 179.63 | 193.30 | 167.91 | 178.65 | 24,218,480 | 0 |
| 30-Sep-2022 | 190.37 | 190.37 | 179.63 | 179.63 | 18,464,248 | 0 |
| 29-Sep-2022 | 205.99 | 216.72 | 192.32 | 192.32 | 23,191,067 | 0 |
| 28-Sep-2022 | 218.68 | 225.51 | 205.99 | 205.99 | 9,806,010 | 0 |
| 27-Sep-2022 | 220.63 | 228.44 | 208.91 | 218.68 | 9,620,605 | 0 |
| 26-Sep-2022 | 240.15 | 242.11 | 222.58 | 222.58 | 23,053,805 | 0 |
| 23-Sep-2022 | 240.15 | 251.87 | 233.32 | 239.18 | 16,659,360 | 0 |
| 22-Sep-2022 | 232.34 | 259.68 | 229.42 | 238.20 | 33,659,826 | 0 |
| 21-Sep-2022 | 226.49 | 246.99 | 222.58 | 232.34 | 18,443,761 | 0 |
| 20-Sep-2022 | 219.65 | 243.08 | 205.01 | 225.51 | 39,989,738 | 0 |
| 19-Sep-2022 | 253.82 | 263.58 | 219.65 | 219.65 | 87,055,619 | 0 |
| 16-Sep-2022 | 205.01 | 235.27 | 198.18 | 235.27 | 134,220,350 | 0 |
| 15-Sep-2022 | 151.32 | 188.41 | 147.41 | 188.41 | 34,176,093 | 0 |
| 14-Sep-2022 | 146.44 | 163.03 | 142.53 | 151.32 | 36,211,458 | 0 |
| 13-Sep-2022 | 141.55 | 147.41 | 139.60 | 146.44 | 11,035,731 | 0 |
| 12-Sep-2022 | 142.53 | 148.39 | 140.58 | 141.55 | 10,656,213 | 0 |
| 09-Sep-2022 | 142.53 | 144.48 | 138.63 | 142.53 | 6,119,921 | 0 |
| 08-Sep-2022 | 144.48 | 149.36 | 140.58 | 142.53 | 8,253,110 | 0 |
| 07-Sep-2022 | 136.67 | 146.44 | 135.70 | 142.53 | 6,854,886 | 0 |
| 06-Sep-2022 | 142.53 | 143.51 | 134.72 | 136.67 | 13,364,569 | 0 |
| 05-Sep-2022 | 142.53 | 150.34 | 139.60 | 143.51 | 13,322,571 | 0 |
| 02-Sep-2022 | 125.93 | 153.27 | 125.93 | 142.53 | 52,841,113 | 0 |
| 01-Sep-2022 | 124.96 | 127.89 | 123.98 | 126.91 | 3,056,631 | 0 |
| 31-Aug-2022 | 126.91 | 129.84 | 122.03 | 126.91 | 2,385,688 | 0 |
| 30-Aug-2022 | 129.84 | 130.82 | 126.91 | 126.91 | 4,663,821 | 0 |
| 29-Aug-2022 | 125.93 | 132.77 | 122.03 | 127.89 | 11,522,805 | 0 |
| 26-Aug-2022 | 121.05 | 125.93 | 120.08 | 124.96 | 5,332,204 | 0 |
| 25-Aug-2022 | 123.98 | 124.96 | 121.05 | 123.01 | 1,789,522 | 0 |
| 24-Aug-2022 | 124.96 | 127.89 | 122.03 | 123.01 | 5,556,022 | 0 |
| 23-Aug-2022 | 121.05 | 127.89 | 121.05 | 123.98 | 10,027,268 | 0 |
| 22-Aug-2022 | 120.08 | 122.03 | 118.12 | 121.05 | 4,813,887 | 0 |
| 19-Aug-2022 | 119.10 | 121.05 | 115.20 | 120.08 | 2,563,924 | 0 |
| 18-Aug-2022 | 118.12 | 123.01 | 117.15 | 119.10 | 3,683,528 | 0 |
| 16-Aug-2022 | 122.03 | 125.93 | 117.15 | 117.15 | 4,705,819 | 0 |
| 15-Aug-2022 | 111.29 | 125.93 | 111.29 | 121.05 | 11,733,307 | 0 |
| 12-Aug-2022 | 111.29 | 114.22 | 111.29 | 112.27 | 1,585,166 | 0 |
| 11-Aug-2022 | 114.22 | 115.20 | 110.31 | 112.27 | 2,267,889 | 0 |
| 10-Aug-2022 | 114.22 | 116.17 | 111.29 | 112.27 | 3,329,618 | 0 |
| 09-Aug-2022 | 113.24 | 115.20 | 111.29 | 115.20 | 1,841,251 | 0 |
| 08-Aug-2022 | 114.22 | 116.17 | 110.31 | 113.24 | 5,227,721 | 0 |
| 05-Aug-2022 | 112.27 | 116.17 | 112.27 | 114.22 | 2,425,125 | 0 |
| 04-Aug-2022 | 114.22 | 115.20 | 110.31 | 113.24 | 3,940,637 | 0 |
| 03-Aug-2022 | 111.29 | 117.15 | 109.34 | 111.29 | 4,457,929 | 0 |
| 02-Aug-2022 | 114.22 | 116.17 | 110.31 | 111.29 | 2,219,745 | 0 |
| 01-Aug-2022 | 116.17 | 116.17 | 111.29 | 114.22 | 2,786,718 | 0 |
| 29-Jul-2022 | 115.20 | 115.20 | 109.34 | 114.22 | 3,717,843 | 0 |
| 28-Jul-2022 | 112.27 | 113.24 | 108.36 | 112.27 | 3,290,181 | 0 |
| 27-Jul-2022 | 117.15 | 117.15 | 110.31 | 112.27 | 11,046,487 | 0 |
| 26-Jul-2022 | 116.17 | 118.12 | 112.27 | 118.12 | 5,594,947 | 0 |
| 25-Jul-2022 | 111.29 | 115.20 | 111.29 | 115.20 | 2,011,804 | 0 |
| 22-Jul-2022 | 118.12 | 118.12 | 109.34 | 111.29 | 19,755,941 | 0 |
| 21-Jul-2022 | 113.24 | 118.12 | 113.24 | 117.15 | 1,346,495 | 0 |
| 20-Jul-2022 | 117.15 | 119.10 | 111.29 | 114.22 | 6,926,077 | 0 |
| 19-Jul-2022 | 121.05 | 121.05 | 115.20 | 117.15 | 4,052,802 | 0 |
| 18-Jul-2022 | 121.05 | 124.96 | 118.12 | 121.05 | 4,082,508 | 0 |
| 15-Jul-2022 | 123.01 | 126.91 | 122.03 | 123.01 | 1,514,487 | 0 |
| 14-Jul-2022 | 119.10 | 125.93 | 119.10 | 123.01 | 4,749,866 | 0 |
| 13-Jul-2022 | 119.10 | 123.01 | 118.12 | 120.08 | 1,500,146 | 0 |
| 12-Jul-2022 | 123.98 | 123.98 | 117.15 | 121.05 | 3,986,732 | 0 |
| 11-Jul-2022 | 123.98 | 125.93 | 121.05 | 122.03 | 2,329,350 | 0 |
| 08-Jul-2022 | 126.91 | 126.91 | 121.05 | 123.98 | 1,704,502 | 0 |
| 07-Jul-2022 | 123.01 | 124.96 | 119.10 | 123.01 | 3,564,192 | 0 |
| 06-Jul-2022 | 127.89 | 127.89 | 119.10 | 123.01 | 4,107,092 | 0 |
| 05-Jul-2022 | 128.86 | 128.86 | 124.96 | 125.93 | 2,443,051 | 0 |
| 04-Jul-2022 | 129.84 | 132.77 | 123.01 | 128.86 | 7,260,524 | 0 |
| 01-Jul-2022 | 125.93 | 129.84 | 119.10 | 129.84 | 10,694,626 | 0 |
| 30-Jun-2022 | 135.70 | 137.65 | 127.89 | 127.89 | 10,834,960 | 0 |
| 29-Jun-2022 | 144.48 | 146.44 | 133.74 | 136.67 | 22,880,692 | 0 |
| 28-Jun-2022 | 140.58 | 164.01 | 136.67 | 143.51 | 55,232,947 | 0 |
| 27-Jun-2022 | 129.84 | 137.65 | 126.91 | 136.67 | 20,450,444 | 0 |
| 24-Jun-2022 | 127.89 | 159.13 | 126.91 | 129.84 | 64,128,832 | 0 |
| 23-Jun-2022 | 127.89 | 129.84 | 125.93 | 128.86 | 2,869,689 | 0 |
| 22-Jun-2022 | 129.84 | 131.79 | 125.93 | 129.84 | 4,848,715 | 0 |
| 21-Jun-2022 | 129.84 | 130.82 | 125.93 | 129.84 | 3,441,271 | 0 |
| 20-Jun-2022 | 127.89 | 130.82 | 126.91 | 129.84 | 3,389,542 | 0 |
| 17-Jun-2022 | 129.84 | 130.82 | 126.91 | 127.89 | 3,121,165 | 0 |
| 16-Jun-2022 | 129.84 | 130.82 | 124.96 | 129.84 | 4,465,612 | 0 |
| 15-Jun-2022 | 125.93 | 131.79 | 124.96 | 128.86 | 7,792,157 | 0 |
| 14-Jun-2022 | 127.89 | 129.84 | 123.98 | 127.89 | 2,635,627 | 0 |
| 13-Jun-2022 | 123.98 | 135.70 | 120.08 | 127.89 | 13,358,935 | 0 |
| 10-Jun-2022 | 127.89 | 128.86 | 119.10 | 123.01 | 8,065,144 | 0 |
| 09-Jun-2022 | 124.96 | 131.79 | 124.96 | 127.89 | 11,743,550 | 0 |
| 08-Jun-2022 | 143.51 | 146.44 | 133.74 | 133.74 | 9,580,143 | 0 |