| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 259.23 | 269.20 | 245.27 | 253.25 | 76,255,508 | 0 |
| 28-Dec-2022 | 279.17 | 279.17 | 259.23 | 259.23 | 62,617,759 | 0 |
| 27-Dec-2022 | 287.15 | 295.12 | 277.18 | 277.18 | 53,863,258 | 0 |
| 26-Dec-2022 | 281.17 | 295.12 | 281.17 | 285.15 | 73,723,115 | 0 |
| 23-Dec-2022 | 289.14 | 297.12 | 281.17 | 281.17 | 92,101,389 | 0 |
| 22-Dec-2022 | 303.10 | 307.09 | 289.14 | 291.14 | 125,226,793 | 0 |
| 21-Dec-2022 | 283.16 | 299.11 | 267.21 | 299.11 | 171,403,310 | 0 |
| 20-Dec-2022 | 293.13 | 307.09 | 275.18 | 279.17 | 194,734,838 | 0 |
| 19-Dec-2022 | 271.20 | 297.12 | 265.21 | 291.14 | 257,334,043 | 0 |
| 16-Dec-2022 | 239.29 | 277.18 | 229.32 | 265.21 | 221,839,630 | 0 |
| 15-Dec-2022 | 223.34 | 243.28 | 223.34 | 237.30 | 66,527,527 | 0 |
| 14-Dec-2022 | 229.32 | 233.31 | 221.34 | 223.34 | 18,485,490 | 0 |
| 13-Dec-2022 | 241.28 | 247.27 | 227.33 | 229.32 | 37,467,851 | 0 |
| 12-Dec-2022 | 243.28 | 253.25 | 241.28 | 241.28 | 31,130,502 | 0 |
| 09-Dec-2022 | 251.25 | 255.24 | 239.29 | 243.28 | 19,335,605 | 0 |
| 08-Dec-2022 | 243.28 | 261.22 | 237.30 | 251.25 | 56,625,932 | 0 |
| 07-Dec-2022 | 255.24 | 261.22 | 239.29 | 239.29 | 60,201,109 | 0 |
| 06-Dec-2022 | 275.18 | 277.18 | 255.24 | 255.24 | 63,197,073 | 0 |
| 05-Dec-2022 | 253.25 | 273.19 | 241.28 | 273.19 | 164,840,794 | 0 |
| 02-Dec-2022 | 271.20 | 279.17 | 251.25 | 251.25 | 131,022,841 | 0 |
| 01-Dec-2022 | 237.30 | 273.19 | 237.30 | 269.20 | 228,303,955 | 0 |
| 30-Nov-2022 | 225.33 | 247.27 | 223.34 | 237.30 | 97,396,455 | 0 |
| 29-Nov-2022 | 219.35 | 227.33 | 219.35 | 221.34 | 14,702,899 | 0 |
| 28-Nov-2022 | 225.33 | 227.33 | 215.36 | 219.35 | 12,059,779 | 0 |
| 25-Nov-2022 | 221.34 | 227.33 | 219.35 | 225.33 | 11,296,020 | 0 |
| 24-Nov-2022 | 235.30 | 235.30 | 223.34 | 225.33 | 20,843,065 | 0 |
| 23-Nov-2022 | 241.28 | 247.27 | 229.32 | 229.32 | 51,874,474 | 0 |
| 22-Nov-2022 | 211.37 | 249.26 | 211.37 | 239.29 | 239,250,943 | 0 |
| 21-Nov-2022 | 217.36 | 225.33 | 211.37 | 215.36 | 18,137,862 | 0 |
| 18-Nov-2022 | 225.33 | 229.32 | 217.36 | 217.36 | 14,767,189 | 0 |
| 17-Nov-2022 | 229.32 | 231.31 | 221.34 | 223.34 | 12,302,297 | 0 |
| 16-Nov-2022 | 231.31 | 239.29 | 225.33 | 227.33 | 24,023,475 | 0 |
| 15-Nov-2022 | 229.32 | 241.28 | 227.33 | 229.32 | 36,157,976 | 0 |
| 14-Nov-2022 | 229.32 | 251.25 | 219.35 | 227.33 | 71,005,074 | 0 |
| 11-Nov-2022 | 241.28 | 243.28 | 229.32 | 229.32 | 22,338,289 | 0 |
| 10-Nov-2022 | 253.25 | 259.23 | 237.30 | 239.29 | 21,194,305 | 0 |
| 09-Nov-2022 | 245.27 | 255.24 | 243.28 | 251.25 | 43,286,165 | 0 |
| 08-Nov-2022 | 239.29 | 245.27 | 237.30 | 243.28 | 20,432,350 | 0 |
| 07-Nov-2022 | 253.25 | 257.24 | 229.32 | 239.29 | 58,366,381 | 0 |
| 04-Nov-2022 | 263.22 | 263.22 | 243.28 | 243.28 | 44,506,977 | 0 |
| 03-Nov-2022 | 265.21 | 271.20 | 259.23 | 261.22 | 20,705,157 | 0 |
| 02-Nov-2022 | 261.22 | 273.19 | 257.24 | 261.22 | 28,557,289 | 0 |
| 01-Nov-2022 | 271.20 | 275.18 | 257.24 | 259.23 | 34,067,591 | 0 |
| 31-Oct-2022 | 259.23 | 283.16 | 255.24 | 267.21 | 50,439,128 | 0 |
| 28-Oct-2022 | 277.18 | 277.18 | 257.24 | 257.24 | 37,229,446 | 0 |
| 27-Oct-2022 | 283.16 | 285.15 | 275.18 | 275.18 | 33,607,229 | 0 |
| 26-Oct-2022 | 283.16 | 291.14 | 277.18 | 281.17 | 39,458,541 | 0 |
| 25-Oct-2022 | 287.15 | 295.12 | 277.18 | 283.16 | 48,179,342 | 0 |
| 24-Oct-2022 | 285.15 | 297.12 | 277.18 | 281.17 | 65,411,926 | 0 |
| 21-Oct-2022 | 273.19 | 299.11 | 273.19 | 283.16 | 123,504,698 | 0 |
| 20-Oct-2022 | 313.07 | 313.07 | 289.14 | 289.14 | 167,079,919 | 0 |
| 19-Oct-2022 | 253.25 | 309.08 | 253.25 | 309.08 | 283,616,301 | 0 |
| 18-Oct-2022 | 269.20 | 299.11 | 257.24 | 265.21 | 208,583,510 | 0 |
| 17-Oct-2022 | 261.22 | 283.16 | 259.23 | 265.21 | 78,341,278 | 0 |
| 14-Oct-2022 | 297.12 | 315.07 | 275.18 | 277.18 | 115,010,066 | 0 |
| 13-Oct-2022 | 289.14 | 323.04 | 279.17 | 295.12 | 407,337,340 | 0 |
| 12-Oct-2022 | 323.04 | 333.01 | 299.11 | 299.11 | 132,564,302 | 0 |
| 11-Oct-2022 | 340.99 | 362.92 | 321.05 | 321.05 | 148,905,147 | 0 |
| 10-Oct-2022 | 352.95 | 368.91 | 338.99 | 338.99 | 117,700,125 | 0 |
| 07-Oct-2022 | 374.89 | 380.87 | 348.96 | 350.96 | 147,856,545 | 0 |
| 06-Oct-2022 | 390.84 | 400.81 | 370.90 | 370.90 | 241,708,112 | 0 |
| 05-Oct-2022 | 370.90 | 402.80 | 366.91 | 388.85 | 409,465,636 | 0 |
| 04-Oct-2022 | 378.88 | 408.79 | 356.94 | 368.91 | 395,997,389 | 0 |
| 03-Oct-2022 | 418.76 | 442.69 | 382.86 | 382.86 | 377,133,680 | 0 |
| 30-Sep-2022 | 319.05 | 418.76 | 319.05 | 410.78 | 630,826,450 | 0 |
| 29-Sep-2022 | 340.99 | 340.99 | 340.99 | 340.99 | 6,429,923 | 0 |
| 28-Sep-2022 | 364.92 | 364.92 | 364.92 | 364.92 | 4,822,367 | 0 |
| 27-Sep-2022 | 390.84 | 390.84 | 390.84 | 390.84 | 11,326,309 | 0 |
| 26-Sep-2022 | 488.55 | 488.55 | 418.76 | 418.76 | 24,346,631 | 0 |
| 23-Sep-2022 | 448.67 | 448.67 | 448.67 | 448.67 | 0 | 0 |
| 22-Sep-2022 | 362.92 | 448.67 | 362.92 | 448.67 | 743,373,730 | 0 |
| 21-Sep-2022 | 307.09 | 366.91 | 303.10 | 358.93 | 603,740,614 | 0 |
| 20-Sep-2022 | 279.17 | 319.05 | 277.18 | 303.10 | 715,243,103 | 0 |
| 19-Sep-2022 | 241.28 | 275.18 | 239.29 | 275.18 | 382,477,490 | 0 |
| 16-Sep-2022 | 259.23 | 301.11 | 237.30 | 241.28 | 1,019,028,978 | 0 |
| 15-Sep-2022 | 209.38 | 253.25 | 207.38 | 253.25 | 385,970,023 | 0 |
| 14-Sep-2022 | 188.44 | 211.37 | 186.45 | 203.40 | 156,421,084 | 0 |
| 13-Sep-2022 | 201.40 | 203.40 | 187.44 | 188.44 | 70,090,367 | 0 |
| 12-Sep-2022 | 207.38 | 213.37 | 195.42 | 201.40 | 56,149,823 | 0 |
| 09-Sep-2022 | 185.45 | 227.33 | 185.45 | 203.40 | 198,801,971 | 0 |
| 08-Sep-2022 | 213.37 | 213.37 | 199.41 | 199.41 | 11,481,669 | 0 |
| 07-Sep-2022 | 233.31 | 235.30 | 213.37 | 213.37 | 33,021,195 | 0 |
| 06-Sep-2022 | 219.35 | 245.27 | 215.36 | 229.32 | 358,761,624 | 0 |
| 05-Sep-2022 | 155.54 | 205.39 | 153.54 | 205.39 | 530,922,677 | 0 |
| 02-Sep-2022 | 148.56 | 156.54 | 148.56 | 153.54 | 29,424,254 | 0 |
| 01-Sep-2022 | 150.55 | 155.54 | 146.57 | 147.56 | 15,398,658 | 0 |
| 31-Aug-2022 | 147.56 | 151.55 | 144.57 | 150.55 | 11,337,843 | 0 |
| 30-Aug-2022 | 144.57 | 148.56 | 144.57 | 147.56 | 6,641,649 | 0 |
| 29-Aug-2022 | 146.57 | 148.56 | 144.57 | 144.57 | 6,030,441 | 0 |
| 26-Aug-2022 | 153.54 | 154.54 | 144.57 | 146.57 | 18,081,595 | 0 |
| 25-Aug-2022 | 150.55 | 162.52 | 149.56 | 153.54 | 54,220,214 | 0 |
| 24-Aug-2022 | 147.56 | 151.55 | 146.57 | 149.56 | 8,250,910 | 0 |
| 23-Aug-2022 | 145.57 | 150.55 | 144.57 | 146.57 | 9,429,698 | 0 |
| 22-Aug-2022 | 150.55 | 152.55 | 143.57 | 145.57 | 13,309,075 | 0 |
| 19-Aug-2022 | 154.54 | 154.54 | 149.56 | 150.55 | 8,691,915 | 0 |
| 18-Aug-2022 | 153.54 | 155.54 | 150.55 | 153.54 | 7,129,794 | 0 |
| 16-Aug-2022 | 156.54 | 157.53 | 151.55 | 152.55 | 19,730,474 | 0 |
| 15-Aug-2022 | 149.56 | 157.53 | 148.56 | 155.54 | 38,121,886 | 0 |
| 12-Aug-2022 | 142.58 | 154.54 | 141.58 | 147.56 | 50,293,798 | 0 |
| 11-Aug-2022 | 144.57 | 144.57 | 135.60 | 141.58 | 35,502,035 | 0 |