| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 98.75 | 102.70 | 97.76 | 100.72 | 91,194,946 | 0 |
| 29-Dec-2022 | 98.75 | 99.74 | 97.76 | 98.75 | 29,376,890 | 0 |
| 28-Dec-2022 | 99.74 | 101.71 | 98.75 | 98.75 | 61,186,648 | 0 |
| 27-Dec-2022 | 99.74 | 102.70 | 98.75 | 99.74 | 56,318,483 | 0 |
| 26-Dec-2022 | 100.72 | 101.71 | 99.74 | 99.74 | 32,758,843 | 0 |
| 23-Dec-2022 | 99.74 | 101.71 | 98.75 | 100.72 | 43,039,286 | 0 |
| 22-Dec-2022 | 97.76 | 103.69 | 97.76 | 99.74 | 141,667,926 | 0 |
| 21-Dec-2022 | 98.75 | 100.72 | 96.77 | 97.76 | 85,005,940 | 0 |
| 20-Dec-2022 | 96.77 | 103.69 | 96.77 | 98.75 | 116,426,120 | 0 |
| 19-Dec-2022 | 101.71 | 101.71 | 98.75 | 98.75 | 72,439,671 | 0 |
| 16-Dec-2022 | 103.69 | 103.69 | 101.71 | 101.71 | 39,615,206 | 0 |
| 15-Dec-2022 | 105.66 | 105.66 | 102.70 | 103.69 | 50,755,720 | 0 |
| 14-Dec-2022 | 110.60 | 110.60 | 104.67 | 105.66 | 63,873,901 | 0 |
| 13-Dec-2022 | 110.60 | 113.56 | 107.63 | 110.60 | 58,632,158 | 0 |
| 12-Dec-2022 | 107.63 | 114.55 | 106.65 | 110.60 | 77,803,949 | 0 |
| 09-Dec-2022 | 108.62 | 110.60 | 106.65 | 107.63 | 57,090,856 | 0 |
| 08-Dec-2022 | 108.62 | 109.61 | 103.69 | 108.62 | 68,243,522 | 0 |
| 07-Dec-2022 | 112.57 | 112.57 | 107.63 | 108.62 | 50,620,426 | 0 |
| 06-Dec-2022 | 118.50 | 118.50 | 111.58 | 112.57 | 65,598,802 | 0 |
| 05-Dec-2022 | 124.42 | 125.41 | 116.52 | 118.50 | 157,038,109 | 0 |
| 02-Dec-2022 | 125.41 | 125.41 | 123.43 | 124.42 | 45,014,725 | 0 |
| 01-Dec-2022 | 127.38 | 127.38 | 124.42 | 125.41 | 50,861,647 | 0 |
| 30-Nov-2022 | 126.40 | 127.38 | 124.42 | 127.38 | 57,157,794 | 0 |
| 29-Nov-2022 | 128.37 | 128.37 | 123.43 | 126.40 | 119,957,443 | 0 |
| 28-Nov-2022 | 129.36 | 130.35 | 127.38 | 128.37 | 47,820,968 | 0 |
| 25-Nov-2022 | 130.35 | 131.33 | 128.37 | 129.36 | 47,295,892 | 0 |
| 24-Nov-2022 | 130.35 | 131.33 | 129.36 | 130.35 | 48,037,176 | 0 |
| 23-Nov-2022 | 130.35 | 132.32 | 129.36 | 130.35 | 40,635,686 | 0 |
| 22-Nov-2022 | 131.33 | 133.31 | 129.36 | 130.35 | 65,310,694 | 0 |
| 21-Nov-2022 | 130.35 | 132.32 | 130.35 | 130.35 | 63,290,292 | 0 |
| 18-Nov-2022 | 130.35 | 133.31 | 130.35 | 130.35 | 54,460,415 | 0 |
| 17-Nov-2022 | 131.33 | 132.32 | 130.35 | 130.35 | 47,081,406 | 0 |
| 16-Nov-2022 | 133.31 | 134.30 | 130.35 | 131.33 | 60,092,850 | 0 |
| 15-Nov-2022 | 130.35 | 137.26 | 130.35 | 133.31 | 150,486,057 | 0 |
| 14-Nov-2022 | 131.33 | 133.31 | 130.35 | 130.35 | 70,734,923 | 0 |
| 11-Nov-2022 | 129.36 | 134.30 | 129.36 | 131.33 | 112,422,887 | 0 |
| 10-Nov-2022 | 131.33 | 133.31 | 130.35 | 130.35 | 51,710,679 | 0 |
| 09-Nov-2022 | 132.32 | 134.30 | 130.35 | 131.33 | 90,266,114 | 0 |
| 08-Nov-2022 | 130.35 | 135.28 | 130.35 | 132.32 | 82,863,713 | 0 |
| 07-Nov-2022 | 129.36 | 132.32 | 128.37 | 130.35 | 70,982,422 | 0 |
| 04-Nov-2022 | 129.36 | 132.32 | 127.38 | 129.36 | 60,858,742 | 0 |
| 03-Nov-2022 | 130.35 | 130.35 | 127.38 | 129.36 | 130,845,090 | 0 |
| 02-Nov-2022 | 133.31 | 133.31 | 130.35 | 130.35 | 52,925,189 | 0 |
| 01-Nov-2022 | 133.31 | 136.27 | 133.31 | 133.31 | 37,994,712 | 0 |
| 31-Oct-2022 | 134.30 | 138.25 | 133.31 | 133.31 | 61,478,301 | 0 |
| 28-Oct-2022 | 136.27 | 138.25 | 134.30 | 134.30 | 58,594,993 | 0 |
| 27-Oct-2022 | 141.21 | 143.18 | 136.27 | 136.27 | 109,994,273 | 0 |
| 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 |