| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 176.56 | 197.65 | 172.61 | 193.69 | 22,251,785 | 0 |
| 25-Oct-2022 | 176.56 | 177.88 | 173.93 | 175.25 | 2,195,959 | 0 |
| 24-Oct-2022 | 176.56 | 179.20 | 173.93 | 175.25 | 3,077,075 | 0 |
| 21-Oct-2022 | 181.84 | 183.15 | 173.93 | 176.56 | 5,938,236 | 0 |
| 20-Oct-2022 | 168.66 | 181.84 | 167.34 | 180.52 | 11,462,477 | 0 |
| 19-Oct-2022 | 175.25 | 177.88 | 167.34 | 168.66 | 4,430,245 | 0 |
| 18-Oct-2022 | 175.25 | 179.20 | 172.61 | 175.25 | 4,729,642 | 0 |
| 17-Oct-2022 | 183.15 | 183.15 | 172.61 | 175.25 | 5,919,263 | 0 |
| 14-Oct-2022 | 195.01 | 196.33 | 183.15 | 183.15 | 5,652,499 | 0 |
| 13-Oct-2022 | 198.96 | 200.28 | 193.69 | 195.01 | 2,051,763 | 0 |
| 12-Oct-2022 | 198.96 | 198.96 | 193.69 | 197.65 | 3,583,281 | 0 |
| 11-Oct-2022 | 195.01 | 209.51 | 195.01 | 198.96 | 6,423,950 | 0 |
| 10-Oct-2022 | 204.24 | 204.24 | 196.33 | 197.65 | 2,695,334 | 0 |
| 07-Oct-2022 | 209.51 | 209.51 | 202.92 | 202.92 | 3,400,379 | 0 |
| 06-Oct-2022 | 210.82 | 216.09 | 206.87 | 209.51 | 9,236,919 | 0 |
| 05-Oct-2022 | 210.82 | 213.46 | 206.87 | 209.51 | 14,867,790 | 0 |
| 04-Oct-2022 | 204.24 | 212.14 | 202.92 | 208.19 | 11,264,776 | 0 |
| 03-Oct-2022 | 195.01 | 209.51 | 193.69 | 202.92 | 13,449,732 | 0 |
| 30-Sep-2022 | 197.65 | 201.60 | 191.06 | 195.01 | 4,898,883 | 0 |
| 29-Sep-2022 | 206.87 | 214.78 | 197.65 | 197.65 | 13,961,629 | 0 |
| 28-Sep-2022 | 212.14 | 214.78 | 206.87 | 206.87 | 4,383,191 | 0 |
| 27-Sep-2022 | 208.19 | 220.05 | 206.87 | 213.46 | 10,311,941 | 0 |
| 26-Sep-2022 | 216.09 | 217.41 | 208.19 | 209.51 | 6,196,272 | 0 |
| 23-Sep-2022 | 214.78 | 224.00 | 213.46 | 217.41 | 12,560,267 | 0 |
| 22-Sep-2022 | 218.73 | 222.68 | 204.24 | 216.09 | 32,203,616 | 0 |
| 21-Sep-2022 | 234.54 | 234.54 | 218.73 | 218.73 | 49,553,482 | 0 |
| 20-Sep-2022 | 229.27 | 235.86 | 226.64 | 234.54 | 6,029,687 | 0 |
| 19-Sep-2022 | 239.81 | 241.13 | 229.27 | 230.59 | 13,692,968 | 0 |
| 16-Sep-2022 | 243.76 | 246.40 | 238.49 | 239.81 | 7,010,602 | 0 |
| 15-Sep-2022 | 252.99 | 256.94 | 238.49 | 242.45 | 27,470,937 | 0 |
| 14-Sep-2022 | 242.45 | 252.99 | 238.49 | 251.67 | 13,537,388 | 0 |
| 13-Sep-2022 | 239.81 | 247.72 | 239.81 | 243.76 | 13,715,736 | 0 |
| 12-Sep-2022 | 231.91 | 242.45 | 231.91 | 238.49 | 14,935,714 | 0 |
| 09-Sep-2022 | 237.18 | 237.18 | 227.95 | 231.91 | 6,917,254 | 0 |
| 08-Sep-2022 | 238.49 | 239.81 | 231.91 | 233.22 | 7,391,584 | 0 |
| 07-Sep-2022 | 242.45 | 243.76 | 233.22 | 238.49 | 15,413,459 | 0 |
| 06-Sep-2022 | 242.45 | 247.72 | 237.18 | 239.81 | 31,897,767 | 0 |
| 05-Sep-2022 | 243.76 | 258.26 | 238.49 | 241.13 | 32,561,071 | 0 |
| 02-Sep-2022 | 249.04 | 252.99 | 242.45 | 242.45 | 6,799,999 | 0 |
| 01-Sep-2022 | 247.72 | 252.99 | 241.13 | 249.04 | 5,457,834 | 0 |
| 31-Aug-2022 | 242.45 | 249.04 | 241.13 | 246.40 | 6,664,151 | 0 |
| 30-Aug-2022 | 251.67 | 256.94 | 235.86 | 242.45 | 17,906,160 | 0 |
| 29-Aug-2022 | 245.08 | 255.62 | 243.76 | 251.67 | 7,825,691 | 0 |
| 26-Aug-2022 | 274.07 | 274.07 | 252.99 | 252.99 | 39,116,316 | 0 |
| 25-Aug-2022 | 292.52 | 292.52 | 271.44 | 271.44 | 27,689,888 | 0 |
| 24-Aug-2022 | 287.25 | 296.47 | 284.61 | 291.20 | 7,678,459 | 0 |
| 23-Aug-2022 | 276.71 | 284.61 | 268.80 | 281.98 | 4,056,093 | 0 |
| 22-Aug-2022 | 288.56 | 288.56 | 276.71 | 276.71 | 7,472,790 | 0 |
| 19-Aug-2022 | 292.52 | 299.11 | 287.25 | 288.56 | 4,630,223 | 0 |
| 18-Aug-2022 | 292.52 | 300.42 | 291.20 | 292.52 | 5,878,281 | 0 |
| 16-Aug-2022 | 300.42 | 300.42 | 289.88 | 292.52 | 6,491,495 | 0 |
| 15-Aug-2022 | 299.11 | 304.38 | 296.47 | 299.11 | 6,990,111 | 0 |
| 12-Aug-2022 | 297.79 | 303.06 | 296.47 | 299.11 | 3,954,776 | 0 |
| 11-Aug-2022 | 305.69 | 308.33 | 296.47 | 296.47 | 13,164,374 | 0 |
| 10-Aug-2022 | 289.88 | 307.01 | 289.88 | 300.42 | 21,652,991 | 0 |
| 09-Aug-2022 | 288.56 | 291.20 | 284.61 | 285.93 | 4,001,071 | 0 |
| 08-Aug-2022 | 301.74 | 304.38 | 283.29 | 288.56 | 9,591,718 | 0 |
| 05-Aug-2022 | 303.06 | 308.33 | 299.11 | 301.74 | 5,196,383 | 0 |
| 04-Aug-2022 | 307.01 | 313.60 | 301.74 | 303.06 | 13,220,535 | 0 |
| 03-Aug-2022 | 297.79 | 342.59 | 296.47 | 305.69 | 39,458,214 | 0 |
| 02-Aug-2022 | 301.74 | 317.55 | 280.66 | 285.93 | 29,218,749 | 0 |
| 01-Aug-2022 | 278.02 | 303.06 | 278.02 | 301.74 | 21,089,486 | 0 |
| 29-Jul-2022 | 279.34 | 281.98 | 276.71 | 278.02 | 5,508,683 | 0 |
| 28-Jul-2022 | 281.98 | 281.98 | 275.39 | 278.02 | 5,569,017 | 0 |
| 27-Jul-2022 | 279.34 | 287.25 | 275.39 | 278.02 | 7,689,084 | 0 |
| 26-Jul-2022 | 279.34 | 283.29 | 274.07 | 279.34 | 5,260,513 | 0 |
| 25-Jul-2022 | 281.98 | 287.25 | 276.71 | 279.34 | 8,244,620 | 0 |
| 22-Jul-2022 | 276.71 | 288.56 | 276.71 | 280.66 | 10,444,374 | 0 |
| 21-Jul-2022 | 278.02 | 279.34 | 270.12 | 276.71 | 6,211,450 | 0 |
| 20-Jul-2022 | 281.98 | 293.84 | 270.12 | 278.02 | 30,499,821 | 0 |
| 19-Jul-2022 | 262.21 | 284.61 | 259.58 | 280.66 | 30,910,781 | 0 |
| 18-Jul-2022 | 297.79 | 297.79 | 278.02 | 278.02 | 19,645,245 | 0 |
| 15-Jul-2022 | 316.24 | 325.46 | 297.79 | 297.79 | 37,834,866 | 0 |
| 14-Jul-2022 | 314.92 | 333.36 | 312.28 | 320.19 | 24,209,062 | 0 |
| 13-Jul-2022 | 329.41 | 329.41 | 309.65 | 317.55 | 25,112,946 | 0 |
| 12-Jul-2022 | 333.36 | 345.22 | 329.41 | 329.41 | 69,055,290 | 0 |
| 11-Jul-2022 | 374.21 | 379.48 | 353.13 | 353.13 | 14,708,035 | 0 |
| 08-Jul-2022 | 408.47 | 433.51 | 379.48 | 379.48 | 86,785,379 | 0 |
| 07-Jul-2022 | 378.16 | 417.69 | 375.53 | 407.15 | 102,585,513 | 0 |
| 06-Jul-2022 | 372.89 | 380.80 | 361.04 | 378.16 | 22,465,424 | 0 |
| 05-Jul-2022 | 366.31 | 382.12 | 366.31 | 372.89 | 26,716,562 | 0 |
| 04-Jul-2022 | 374.21 | 387.39 | 354.45 | 366.31 | 60,417,544 | 0 |
| 01-Jul-2022 | 342.59 | 372.89 | 333.36 | 372.89 | 41,497,834 | 0 |
| 30-Jun-2022 | 345.22 | 363.67 | 317.55 | 342.59 | 18,189,620 | 0 |
| 29-Jun-2022 | 328.72 | 348.14 | 324.56 | 334.27 | 109,995,198 | 0 |
| 28-Jun-2022 | 356.46 | 356.46 | 332.88 | 338.43 | 81,558,941 | 0 |
| 27-Jun-2022 | 384.20 | 395.29 | 356.46 | 356.46 | 133,828,705 | 0 |
| 24-Jun-2022 | 378.65 | 388.36 | 355.07 | 382.81 | 119,996,662 | 0 |
| 23-Jun-2022 | 363.39 | 380.04 | 352.30 | 378.65 | 83,364,281 | 0 |
| 22-Jun-2022 | 356.46 | 366.17 | 339.81 | 362.01 | 93,218,665 | 0 |
| 21-Jun-2022 | 334.27 | 350.91 | 331.49 | 349.52 | 41,705,212 | 0 |
| 20-Jun-2022 | 314.85 | 335.65 | 303.75 | 331.49 | 29,047,649 | 0 |
| 17-Jun-2022 | 331.49 | 331.49 | 312.07 | 314.85 | 41,211,339 | 0 |
| 16-Jun-2022 | 330.11 | 341.20 | 327.33 | 331.49 | 47,991,455 | 0 |
| 15-Jun-2022 | 346.75 | 346.75 | 324.56 | 330.11 | 82,129,959 | 0 |
| 14-Jun-2022 | 371.72 | 374.49 | 348.14 | 348.14 | 58,499,049 | 0 |
| 13-Jun-2022 | 357.85 | 374.49 | 335.65 | 373.10 | 118,557,582 | 0 |
| 10-Jun-2022 | 352.30 | 360.62 | 345.36 | 357.85 | 79,342,642 | 0 |
| 09-Jun-2022 | 357.85 | 360.62 | 339.81 | 350.91 | 80,612,292 | 0 |
| 08-Jun-2022 | 392.52 | 407.78 | 363.39 | 363.39 | 222,828,183 | 0 |