| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 147.13 | 148.12 | 140.22 | 141.21 | 184,222,138 | 0 |
| 25-Oct-2022 | 141.21 | 157.01 | 141.21 | 147.13 | 615,219,172 | 0 |
| 24-Oct-2022 | 136.27 | 144.17 | 135.28 | 141.21 | 130,365,687 | 0 |
| 21-Oct-2022 | 135.28 | 141.21 | 135.28 | 136.27 | 95,934,298 | 0 |
| 20-Oct-2022 | 134.30 | 137.26 | 133.31 | 135.28 | 35,700,988 | 0 |
| 19-Oct-2022 | 138.25 | 140.22 | 131.33 | 134.30 | 143,833,648 | 0 |
| 18-Oct-2022 | 135.28 | 143.18 | 133.31 | 138.25 | 162,747,306 | 0 |
| 17-Oct-2022 | 138.25 | 138.25 | 128.37 | 134.30 | 167,447,163 | 0 |
| 14-Oct-2022 | 147.13 | 148.12 | 137.26 | 137.26 | 183,607,947 | 0 |
| 13-Oct-2022 | 151.08 | 151.08 | 147.13 | 147.13 | 76,165,429 | 0 |
| 12-Oct-2022 | 154.05 | 157.01 | 150.10 | 151.08 | 84,557,322 | 0 |
| 11-Oct-2022 | 156.02 | 158.00 | 154.05 | 154.05 | 22,098,543 | 0 |
| 10-Oct-2022 | 158.98 | 159.97 | 154.05 | 156.02 | 66,544,850 | 0 |
| 07-Oct-2022 | 160.96 | 160.96 | 158.00 | 158.98 | 36,028,489 | 0 |
| 06-Oct-2022 | 160.96 | 164.91 | 158.98 | 159.97 | 55,425,703 | 0 |
| 05-Oct-2022 | 162.93 | 164.91 | 160.96 | 160.96 | 52,256,414 | 0 |
| 04-Oct-2022 | 159.97 | 162.93 | 159.97 | 162.93 | 40,965,719 | 0 |
| 03-Oct-2022 | 160.96 | 162.93 | 158.98 | 159.97 | 31,386,153 | 0 |
| 30-Sep-2022 | 165.90 | 166.88 | 158.00 | 160.96 | 96,473,450 | 0 |
| 29-Sep-2022 | 168.86 | 170.83 | 165.90 | 166.88 | 57,381,091 | 0 |
| 28-Sep-2022 | 170.83 | 173.80 | 168.86 | 168.86 | 125,680,210 | 0 |
| 27-Sep-2022 | 172.81 | 172.81 | 169.85 | 170.83 | 51,302,467 | 0 |
| 26-Sep-2022 | 173.80 | 174.78 | 170.83 | 171.82 | 52,053,573 | 0 |
| 23-Sep-2022 | 174.78 | 177.75 | 173.80 | 173.80 | 31,112,627 | 0 |
| 22-Sep-2022 | 174.78 | 175.77 | 172.81 | 174.78 | 41,958,451 | 0 |
| 21-Sep-2022 | 174.78 | 175.77 | 172.81 | 172.81 | 40,934,832 | 0 |
| 20-Sep-2022 | 177.75 | 179.72 | 173.80 | 174.78 | 90,967,903 | 0 |
| 19-Sep-2022 | 182.68 | 185.65 | 176.76 | 176.76 | 102,299,510 | 0 |
| 16-Sep-2022 | 185.65 | 192.56 | 182.68 | 182.68 | 186,522,141 | 0 |
| 15-Sep-2022 | 173.80 | 190.58 | 172.81 | 185.65 | 574,185,502 | 0 |
| 14-Sep-2022 | 173.80 | 175.77 | 171.82 | 173.80 | 40,674,370 | 0 |
| 13-Sep-2022 | 174.78 | 176.76 | 173.80 | 174.78 | 57,795,075 | 0 |
| 12-Sep-2022 | 174.78 | 176.76 | 173.80 | 174.78 | 29,461,956 | 0 |
| 09-Sep-2022 | 174.78 | 177.75 | 173.80 | 174.78 | 51,094,867 | 0 |
| 08-Sep-2022 | 175.77 | 176.76 | 173.80 | 174.78 | 44,159,515 | 0 |
| 07-Sep-2022 | 174.78 | 175.77 | 171.82 | 175.77 | 59,501,545 | 0 |
| 06-Sep-2022 | 175.77 | 176.76 | 174.78 | 174.78 | 44,740,086 | 0 |
| 05-Sep-2022 | 178.73 | 178.73 | 174.78 | 175.77 | 85,442,913 | 0 |
| 02-Sep-2022 | 178.73 | 181.70 | 177.75 | 178.73 | 34,067,937 | 0 |
| 01-Sep-2022 | 180.71 | 181.70 | 178.73 | 178.73 | 35,794,965 | 0 |
| 31-Aug-2022 | 178.73 | 183.67 | 177.75 | 180.71 | 136,286,433 | 0 |
| 30-Aug-2022 | 178.73 | 179.72 | 177.75 | 177.75 | 39,258,742 | 0 |
| 29-Aug-2022 | 179.72 | 179.72 | 177.75 | 178.73 | 31,137,944 | 0 |
| 26-Aug-2022 | 181.70 | 182.68 | 178.73 | 180.71 | 70,742,011 | 0 |
| 25-Aug-2022 | 182.68 | 183.67 | 179.72 | 180.71 | 57,995,687 | 0 |
| 24-Aug-2022 | 183.67 | 184.66 | 180.71 | 181.70 | 52,794,553 | 0 |
| 23-Aug-2022 | 183.67 | 184.66 | 180.71 | 182.68 | 59,120,169 | 0 |
| 22-Aug-2022 | 185.65 | 186.63 | 182.68 | 183.67 | 61,303,410 | 0 |
| 19-Aug-2022 | 185.65 | 188.61 | 184.66 | 185.65 | 46,436,328 | 0 |
| 18-Aug-2022 | 185.65 | 186.63 | 184.66 | 185.65 | 45,387,594 | 0 |
| 16-Aug-2022 | 185.65 | 188.61 | 185.65 | 185.65 | 52,769,540 | 0 |
| 15-Aug-2022 | 185.65 | 189.60 | 185.65 | 185.65 | 54,078,735 | 0 |
| 12-Aug-2022 | 187.62 | 188.61 | 185.65 | 185.65 | 42,956,854 | 0 |
| 11-Aug-2022 | 185.65 | 190.58 | 185.65 | 187.62 | 88,354,981 | 0 |
| 10-Aug-2022 | 190.58 | 190.58 | 185.65 | 185.65 | 51,877,063 | 0 |
| 09-Aug-2022 | 187.62 | 190.58 | 186.63 | 190.58 | 75,035,580 | 0 |
| 08-Aug-2022 | 188.61 | 189.60 | 187.62 | 187.62 | 42,238,964 | 0 |
| 05-Aug-2022 | 187.62 | 189.60 | 186.63 | 188.61 | 36,322,977 | 0 |
| 04-Aug-2022 | 186.63 | 190.58 | 185.65 | 187.62 | 69,243,546 | 0 |
| 03-Aug-2022 | 185.65 | 188.61 | 184.66 | 186.63 | 56,981,689 | 0 |
| 02-Aug-2022 | 184.66 | 188.61 | 182.68 | 185.65 | 78,027,245 | 0 |
| 01-Aug-2022 | 190.58 | 190.58 | 182.68 | 184.66 | 108,707,255 | 0 |
| 29-Jul-2022 | 187.62 | 193.55 | 187.62 | 189.60 | 63,368,674 | 0 |
| 28-Jul-2022 | 190.58 | 194.53 | 190.58 | 191.57 | 91,745,744 | 0 |
| 27-Jul-2022 | 179.72 | 193.55 | 179.72 | 190.58 | 137,559,880 | 0 |
| 26-Jul-2022 | 197.50 | 199.47 | 185.65 | 187.62 | 313,235,692 | 0 |
| 25-Jul-2022 | 199.47 | 201.45 | 195.52 | 197.50 | 116,693,569 | 0 |
| 22-Jul-2022 | 201.45 | 205.40 | 197.50 | 199.47 | 130,665,542 | 0 |
| 21-Jul-2022 | 201.45 | 207.37 | 197.50 | 201.45 | 168,070,570 | 0 |
| 20-Jul-2022 | 211.32 | 211.32 | 199.47 | 201.45 | 209,304,852 | 0 |
| 19-Jul-2022 | 197.50 | 205.40 | 195.52 | 205.40 | 187,701,511 | 0 |
| 18-Jul-2022 | 201.45 | 203.42 | 196.51 | 197.50 | 179,801,174 | 0 |
| 15-Jul-2022 | 194.53 | 213.29 | 194.53 | 199.47 | 700,099,541 | 0 |
| 14-Jul-2022 | 196.51 | 201.45 | 193.55 | 194.53 | 93,534,039 | 0 |
| 13-Jul-2022 | 201.45 | 205.40 | 194.53 | 196.51 | 305,778,505 | 0 |
| 12-Jul-2022 | 187.62 | 201.45 | 186.63 | 199.47 | 249,679,165 | 0 |
| 11-Jul-2022 | 177.75 | 189.60 | 177.75 | 187.62 | 172,841,315 | 0 |
| 08-Jul-2022 | 174.78 | 179.72 | 174.78 | 177.75 | 60,308,450 | 0 |
| 07-Jul-2022 | 173.80 | 176.76 | 172.81 | 173.80 | 36,748,101 | 0 |
| 06-Jul-2022 | 174.78 | 176.76 | 172.81 | 173.80 | 29,408,182 | 0 |
| 05-Jul-2022 | 171.82 | 176.76 | 171.82 | 174.78 | 62,312,649 | 0 |
| 04-Jul-2022 | 178.73 | 179.72 | 168.86 | 171.82 | 100,529,443 | 0 |
| 01-Jul-2022 | 178.73 | 182.68 | 177.75 | 178.73 | 71,104,754 | 0 |
| 30-Jun-2022 | 185.65 | 185.65 | 178.73 | 178.73 | 69,654,695 | 0 |
| 29-Jun-2022 | 192.56 | 193.55 | 184.66 | 185.65 | 104,417,838 | 0 |
| 28-Jun-2022 | 197.50 | 201.45 | 190.58 | 192.56 | 172,225,604 | 0 |
| 27-Jun-2022 | 183.67 | 203.42 | 183.67 | 197.50 | 406,319,595 | 0 |
| 24-Jun-2022 | 177.75 | 183.67 | 177.75 | 183.67 | 97,437,320 | 0 |
| 23-Jun-2022 | 178.73 | 180.71 | 176.76 | 178.73 | 51,949,166 | 0 |
| 22-Jun-2022 | 181.70 | 182.68 | 177.75 | 178.73 | 88,902,842 | 0 |
| 21-Jun-2022 | 182.68 | 184.66 | 180.71 | 180.71 | 88,946,792 | 0 |
| 20-Jun-2022 | 185.65 | 185.65 | 178.73 | 181.70 | 56,148,454 | 0 |
| 17-Jun-2022 | 184.66 | 186.63 | 180.71 | 182.68 | 46,764,032 | 0 |
| 16-Jun-2022 | 181.70 | 194.53 | 180.71 | 183.67 | 201,669,838 | 0 |
| 15-Jun-2022 | 187.62 | 188.61 | 179.72 | 180.71 | 117,314,950 | 0 |
| 14-Jun-2022 | 190.58 | 192.56 | 185.65 | 185.65 | 79,268,996 | 0 |
| 13-Jun-2022 | 194.53 | 197.50 | 188.61 | 190.58 | 112,790,389 | 0 |
| 10-Jun-2022 | 197.50 | 199.47 | 195.52 | 197.50 | 68,107,013 | 0 |
| 09-Jun-2022 | 201.45 | 201.45 | 197.50 | 197.50 | 69,961,031 | 0 |
| 08-Jun-2022 | 199.47 | 203.42 | 197.50 | 199.47 | 87,805,398 | 0 |