| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 194.00 | 204.00 | 194.00 | 197.00 | 1,716,782,100 | 0 |
| 25-Oct-2022 | 190.00 | 196.00 | 183.00 | 193.00 | 1,586,468,900 | 0 |
| 24-Oct-2022 | 202.00 | 204.00 | 190.00 | 190.00 | 1,350,719,400 | 0 |
| 21-Oct-2022 | 208.00 | 212.00 | 200.00 | 200.00 | 757,002,500 | 0 |
| 20-Oct-2022 | 204.00 | 216.00 | 202.00 | 206.00 | 1,457,661,900 | 0 |
| 19-Oct-2022 | 208.00 | 210.00 | 202.00 | 204.00 | 469,606,700 | 0 |
| 18-Oct-2022 | 212.00 | 216.00 | 204.00 | 206.00 | 633,648,100 | 0 |
| 17-Oct-2022 | 202.00 | 220.00 | 200.00 | 208.00 | 1,004,378,600 | 0 |
| 14-Oct-2022 | 218.00 | 220.00 | 202.00 | 202.00 | 820,686,500 | 0 |
| 13-Oct-2022 | 218.00 | 226.00 | 212.00 | 212.00 | 681,890,600 | 0 |
| 12-Oct-2022 | 226.00 | 230.00 | 216.00 | 218.00 | 723,078,400 | 0 |
| 11-Oct-2022 | 244.00 | 244.00 | 228.00 | 228.00 | 663,946,000 | 0 |
| 10-Oct-2022 | 240.00 | 244.00 | 238.00 | 242.00 | 207,344,500 | 0 |
| 07-Oct-2022 | 246.00 | 254.00 | 240.00 | 244.00 | 362,853,000 | 0 |
| 06-Oct-2022 | 246.00 | 254.00 | 244.00 | 246.00 | 927,469,300 | 0 |
| 05-Oct-2022 | 240.00 | 244.00 | 236.00 | 242.00 | 585,580,100 | 0 |
| 04-Oct-2022 | 240.00 | 244.00 | 236.00 | 238.00 | 549,085,500 | 0 |
| 03-Oct-2022 | 244.00 | 246.00 | 236.00 | 238.00 | 616,023,400 | 0 |
| 30-Sep-2022 | 250.00 | 254.00 | 240.00 | 246.00 | 803,170,900 | 0 |
| 29-Sep-2022 | 262.00 | 264.00 | 248.00 | 250.00 | 296,437,700 | 0 |
| 28-Sep-2022 | 252.00 | 266.00 | 244.00 | 258.00 | 658,985,500 | 0 |
| 27-Sep-2022 | 256.00 | 258.00 | 250.00 | 252.00 | 409,587,600 | 0 |
| 26-Sep-2022 | 258.00 | 260.00 | 248.00 | 256.00 | 769,370,300 | 0 |
| 23-Sep-2022 | 264.00 | 266.00 | 260.00 | 264.00 | 323,786,500 | 0 |
| 22-Sep-2022 | 260.00 | 264.00 | 256.00 | 264.00 | 316,075,300 | 0 |
| 21-Sep-2022 | 268.00 | 272.00 | 256.00 | 264.00 | 478,347,600 | 0 |
| 20-Sep-2022 | 244.00 | 268.00 | 244.00 | 266.00 | 1,631,009,500 | 0 |
| 19-Sep-2022 | 248.00 | 248.00 | 234.00 | 242.00 | 1,180,390,700 | 0 |
| 16-Sep-2022 | 266.00 | 266.00 | 248.00 | 248.00 | 1,907,902,100 | 0 |
| 15-Sep-2022 | 274.00 | 276.00 | 266.00 | 266.00 | 1,309,751,800 | 0 |
| 14-Sep-2022 | 272.00 | 278.00 | 268.00 | 272.00 | 942,221,600 | 0 |
| 13-Sep-2022 | 280.00 | 284.00 | 276.00 | 276.00 | 646,000,200 | 0 |
| 12-Sep-2022 | 284.00 | 286.00 | 276.00 | 278.00 | 722,425,300 | 0 |
| 09-Sep-2022 | 288.00 | 290.00 | 278.00 | 282.00 | 722,741,900 | 0 |
| 08-Sep-2022 | 286.00 | 292.00 | 284.00 | 286.00 | 1,297,537,200 | 0 |
| 07-Sep-2022 | 282.00 | 294.00 | 280.00 | 282.00 | 1,078,750,900 | 0 |
| 06-Sep-2022 | 286.00 | 290.00 | 282.00 | 282.00 | 418,847,200 | 0 |
| 05-Sep-2022 | 284.00 | 292.00 | 280.00 | 282.00 | 551,653,400 | 0 |
| 02-Sep-2022 | 292.00 | 298.00 | 284.00 | 284.00 | 569,390,900 | 0 |
| 01-Sep-2022 | 300.00 | 300.00 | 288.00 | 290.00 | 604,813,200 | 0 |
| 31-Aug-2022 | 316.00 | 316.00 | 302.00 | 302.00 | 1,150,395,400 | 0 |
| 30-Aug-2022 | 320.00 | 334.00 | 314.00 | 324.00 | 569,989,200 | 0 |
| 29-Aug-2022 | 302.00 | 320.00 | 300.00 | 320.00 | 452,164,000 | 0 |
| 26-Aug-2022 | 326.00 | 330.00 | 318.00 | 318.00 | 307,009,800 | 0 |
| 25-Aug-2022 | 328.00 | 332.00 | 320.00 | 326.00 | 359,738,000 | 0 |
| 24-Aug-2022 | 330.00 | 334.00 | 324.00 | 328.00 | 317,306,600 | 0 |
| 23-Aug-2022 | 322.00 | 336.00 | 322.00 | 326.00 | 533,231,400 | 0 |
| 22-Aug-2022 | 332.00 | 332.00 | 316.00 | 320.00 | 731,674,300 | 0 |
| 19-Aug-2022 | 334.00 | 344.00 | 332.00 | 334.00 | 819,289,600 | 0 |
| 18-Aug-2022 | 326.00 | 340.00 | 316.00 | 334.00 | 1,467,786,100 | 0 |
| 16-Aug-2022 | 292.00 | 326.00 | 292.00 | 324.00 | 1,630,048,400 | 0 |
| 15-Aug-2022 | 292.00 | 298.00 | 288.00 | 294.00 | 324,300,800 | 0 |
| 12-Aug-2022 | 298.00 | 298.00 | 290.00 | 292.00 | 281,931,400 | 0 |
| 11-Aug-2022 | 290.00 | 300.00 | 288.00 | 296.00 | 759,510,500 | 0 |
| 10-Aug-2022 | 282.00 | 286.00 | 276.00 | 280.00 | 378,601,800 | 0 |
| 09-Aug-2022 | 282.00 | 286.00 | 274.00 | 280.00 | 549,107,900 | 0 |
| 08-Aug-2022 | 296.00 | 300.00 | 282.00 | 282.00 | 695,393,800 | 0 |
| 05-Aug-2022 | 298.00 | 304.00 | 292.00 | 296.00 | 404,408,400 | 0 |
| 04-Aug-2022 | 300.00 | 304.00 | 296.00 | 296.00 | 685,966,500 | 0 |
| 03-Aug-2022 | 286.00 | 298.00 | 284.00 | 296.00 | 505,564,700 | 0 |
| 02-Aug-2022 | 288.00 | 292.00 | 280.00 | 286.00 | 499,654,100 | 0 |
| 01-Aug-2022 | 298.00 | 302.00 | 284.00 | 286.00 | 763,215,700 | 0 |
| 29-Jul-2022 | 308.00 | 310.00 | 296.00 | 296.00 | 692,858,200 | 0 |
| 28-Jul-2022 | 300.00 | 310.00 | 296.00 | 306.00 | 1,342,198,000 | 0 |
| 27-Jul-2022 | 294.00 | 300.00 | 288.00 | 294.00 | 912,067,900 | 0 |
| 26-Jul-2022 | 300.00 | 304.00 | 292.00 | 292.00 | 793,320,900 | 0 |
| 25-Jul-2022 | 308.00 | 312.00 | 300.00 | 300.00 | 623,353,800 | 0 |
| 22-Jul-2022 | 300.00 | 310.00 | 300.00 | 308.00 | 901,187,400 | 0 |
| 21-Jul-2022 | 308.00 | 310.00 | 300.00 | 300.00 | 471,674,900 | 0 |
| 20-Jul-2022 | 306.00 | 314.00 | 304.00 | 308.00 | 973,012,900 | 0 |
| 19-Jul-2022 | 304.00 | 316.00 | 286.00 | 302.00 | 1,378,449,800 | 0 |
| 18-Jul-2022 | 320.00 | 328.00 | 298.00 | 298.00 | 1,199,187,000 | 0 |
| 15-Jul-2022 | 332.00 | 336.00 | 320.00 | 320.00 | 998,698,500 | 0 |
| 14-Jul-2022 | 324.00 | 336.00 | 320.00 | 332.00 | 786,358,600 | 0 |
| 13-Jul-2022 | 330.00 | 330.00 | 320.00 | 324.00 | 870,421,000 | 0 |
| 12-Jul-2022 | 338.00 | 338.00 | 330.00 | 330.00 | 802,215,500 | 0 |
| 11-Jul-2022 | 354.00 | 354.00 | 334.00 | 338.00 | 840,928,300 | 0 |
| 08-Jul-2022 | 344.00 | 354.00 | 342.00 | 350.00 | 1,241,855,000 | 0 |
| 07-Jul-2022 | 324.00 | 340.00 | 324.00 | 338.00 | 1,074,824,400 | 0 |
| 06-Jul-2022 | 330.00 | 342.00 | 320.00 | 324.00 | 1,129,407,400 | 0 |
| 05-Jul-2022 | 346.00 | 350.00 | 332.00 | 334.00 | 1,573,844,700 | 0 |
| 04-Jul-2022 | 370.00 | 370.00 | 346.00 | 346.00 | 705,938,600 | 0 |
| 01-Jul-2022 | 388.00 | 390.00 | 362.00 | 370.00 | 1,099,867,400 | 0 |
| 30-Jun-2022 | 390.00 | 394.00 | 380.00 | 388.00 | 917,267,800 | 0 |
| 29-Jun-2022 | 388.00 | 398.00 | 384.00 | 390.00 | 968,133,900 | 0 |
| 28-Jun-2022 | 394.00 | 394.00 | 384.00 | 392.00 | 899,052,600 | 0 |
| 27-Jun-2022 | 396.00 | 400.00 | 384.00 | 394.00 | 1,513,413,700 | 0 |
| 24-Jun-2022 | 380.00 | 402.00 | 378.00 | 392.00 | 3,220,565,000 | 0 |
| 23-Jun-2022 | 380.00 | 384.00 | 374.00 | 380.00 | 1,406,469,400 | 0 |
| 22-Jun-2022 | 382.00 | 386.00 | 370.00 | 380.00 | 1,834,331,100 | 0 |
| 21-Jun-2022 | 374.00 | 380.00 | 362.00 | 378.00 | 2,290,207,400 | 0 |
| 20-Jun-2022 | 366.00 | 376.00 | 344.00 | 370.00 | 4,244,450,500 | 0 |
| 17-Jun-2022 | 390.00 | 390.00 | 366.00 | 366.00 | 2,749,644,800 | 0 |
| 16-Jun-2022 | 408.00 | 412.00 | 382.00 | 392.00 | 3,994,392,700 | 0 |
| 15-Jun-2022 | 400.00 | 416.00 | 398.00 | 404.00 | 3,624,954,900 | 0 |
| 14-Jun-2022 | 382.00 | 400.00 | 382.00 | 400.00 | 4,917,375,800 | 0 |
| 13-Jun-2022 | 378.00 | 390.00 | 370.00 | 388.00 | 4,416,773,900 | 0 |
| 10-Jun-2022 | 384.00 | 398.00 | 370.00 | 386.00 | 4,737,100,100 | 0 |
| 09-Jun-2022 | 378.00 | 404.00 | 370.00 | 384.00 | 6,857,099,000 | 0 |
| 08-Jun-2022 | 362.00 | 390.00 | 350.00 | 378.00 | 6,461,195,500 | 0 |