| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 10-Aug-2022 | 153.54 | 154.54 | 143.57 | 143.57 | 44,358,437 | 0 |
| 09-Aug-2022 | 164.51 | 165.51 | 153.54 | 153.54 | 113,380,846 | 0 |
| 08-Aug-2022 | 170.49 | 171.49 | 164.51 | 164.51 | 58,866,461 | 0 |
| 05-Aug-2022 | 172.49 | 177.47 | 168.50 | 169.50 | 110,954,467 | 0 |
| 04-Aug-2022 | 173.49 | 174.48 | 170.49 | 172.49 | 42,617,888 | 0 |
| 03-Aug-2022 | 172.49 | 176.48 | 171.49 | 171.49 | 74,142,857 | 0 |
| 02-Aug-2022 | 175.48 | 176.48 | 170.49 | 171.49 | 35,895,700 | 0 |
| 01-Aug-2022 | 180.46 | 182.46 | 173.49 | 175.48 | 71,303,657 | 0 |
| 29-Jul-2022 | 176.48 | 181.46 | 174.48 | 180.46 | 54,591,513 | 0 |
| 28-Jul-2022 | 173.49 | 176.48 | 171.49 | 175.48 | 16,874,624 | 0 |
| 27-Jul-2022 | 172.49 | 177.47 | 172.49 | 173.49 | 22,185,337 | 0 |
| 26-Jul-2022 | 178.47 | 179.47 | 170.49 | 170.49 | 21,179,260 | 0 |
| 25-Jul-2022 | 176.48 | 180.46 | 174.48 | 177.47 | 18,687,889 | 0 |
| 22-Jul-2022 | 175.48 | 181.46 | 172.49 | 175.48 | 31,748,831 | 0 |
| 21-Jul-2022 | 194.42 | 211.37 | 181.46 | 181.46 | 138,300,573 | 0 |
| 20-Jul-2022 | 195.42 | 198.41 | 188.44 | 194.42 | 34,578,102 | 0 |
| 19-Jul-2022 | 179.47 | 193.43 | 177.47 | 192.43 | 45,012,874 | 0 |
| 18-Jul-2022 | 177.47 | 184.45 | 176.48 | 179.47 | 15,910,372 | 0 |
| 15-Jul-2022 | 186.45 | 189.44 | 176.48 | 177.47 | 21,835,502 | 0 |
| 14-Jul-2022 | 198.41 | 215.36 | 184.45 | 186.45 | 140,489,950 | 0 |
| 13-Jul-2022 | 172.49 | 207.38 | 172.49 | 197.41 | 253,486,259 | 0 |
| 12-Jul-2022 | 173.49 | 174.48 | 169.50 | 172.49 | 31,338,517 | 0 |
| 11-Jul-2022 | 173.49 | 179.47 | 167.50 | 171.49 | 30,888,586 | 0 |
| 08-Jul-2022 | 173.49 | 175.48 | 166.51 | 169.50 | 32,174,490 | 0 |
| 07-Jul-2022 | 166.51 | 184.45 | 166.51 | 170.49 | 135,331,388 | 0 |
| 06-Jul-2022 | 191.43 | 195.42 | 178.47 | 178.47 | 39,644,992 | 0 |
| 05-Jul-2022 | 207.38 | 215.36 | 191.43 | 191.43 | 107,625,318 | 0 |
| 04-Jul-2022 | 195.42 | 211.37 | 191.43 | 205.39 | 69,932,701 | 0 |
| 01-Jul-2022 | 217.36 | 219.35 | 205.39 | 205.39 | 35,534,431 | 0 |
| 30-Jun-2022 | 229.32 | 235.30 | 219.35 | 219.35 | 48,532,587 | 0 |
| 29-Jun-2022 | 253.25 | 259.23 | 235.30 | 235.30 | 107,986,386 | 0 |
| 28-Jun-2022 | 251.25 | 255.24 | 235.30 | 251.25 | 69,002,048 | 0 |
| 27-Jun-2022 | 265.21 | 297.12 | 247.27 | 251.25 | 219,727,681 | 0 |
| 24-Jun-2022 | 265.21 | 289.14 | 265.21 | 265.21 | 76,074,071 | 0 |
| 23-Jun-2022 | 283.16 | 291.14 | 283.16 | 283.16 | 41,612,614 | 0 |
| 22-Jun-2022 | 301.11 | 317.06 | 301.11 | 303.10 | 133,474,795 | 0 |
| 21-Jun-2022 | 333.01 | 333.01 | 323.04 | 323.04 | 1,565,431 | 0 |
| 20-Jun-2022 | 374.89 | 378.88 | 346.97 | 346.97 | 10,221,340 | 0 |
| 17-Jun-2022 | 335.01 | 376.88 | 329.02 | 372.89 | 116,088,456 | 0 |
| 16-Jun-2022 | 329.02 | 342.98 | 325.04 | 333.01 | 46,458,049 | 0 |
| 15-Jun-2022 | 317.06 | 331.02 | 307.09 | 327.03 | 82,584,633 | 0 |
| 14-Jun-2022 | 303.10 | 337.00 | 303.10 | 307.09 | 129,188,113 | 0 |
| 13-Jun-2022 | 327.03 | 327.03 | 325.04 | 325.04 | 2,140,232 | 0 |
| 10-Jun-2022 | 392.83 | 392.83 | 348.96 | 348.96 | 9,335,921 | 0 |
| 09-Jun-2022 | 404.80 | 408.79 | 374.89 | 374.89 | 19,401,099 | 0 |
| 08-Jun-2022 | 346.97 | 404.80 | 338.99 | 402.80 | 128,377,515 | 0 |