| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 288.87 | 288.87 | 271.51 | 273.09 | 16,495,453 | 0 |
| 25-Oct-2022 | 309.39 | 320.44 | 288.87 | 288.87 | 37,395,251 | 0 |
| 24-Oct-2022 | 320.44 | 320.44 | 298.34 | 309.39 | 37,370,291 | 0 |
| 21-Oct-2022 | 344.12 | 355.17 | 320.44 | 320.44 | 69,778,884 | 0 |
| 20-Oct-2022 | 340.96 | 347.28 | 336.23 | 344.12 | 19,803,590 | 0 |
| 19-Oct-2022 | 339.38 | 345.70 | 318.86 | 340.96 | 30,192,990 | 0 |
| 18-Oct-2022 | 359.91 | 359.91 | 336.23 | 339.38 | 26,327,373 | 0 |
| 17-Oct-2022 | 388.32 | 398.58 | 361.48 | 361.48 | 42,171,588 | 0 |
| 14-Oct-2022 | 377.27 | 453.83 | 370.96 | 388.32 | 102,510,562 | 0 |
| 13-Oct-2022 | 374.11 | 383.58 | 367.80 | 377.27 | 12,880,955 | 0 |
| 12-Oct-2022 | 374.11 | 383.58 | 370.96 | 372.53 | 8,583,038 | 0 |
| 11-Oct-2022 | 370.96 | 382.00 | 367.80 | 374.11 | 6,041,309 | 0 |
| 10-Oct-2022 | 380.43 | 391.48 | 370.96 | 370.96 | 9,368,198 | 0 |
| 07-Oct-2022 | 389.90 | 402.53 | 370.96 | 380.43 | 11,602,552 | 0 |
| 06-Oct-2022 | 364.64 | 394.63 | 361.48 | 389.90 | 12,650,868 | 0 |
| 05-Oct-2022 | 356.75 | 378.85 | 356.75 | 364.64 | 6,956,083 | 0 |
| 04-Oct-2022 | 356.75 | 366.22 | 353.59 | 356.75 | 3,797,199 | 0 |
| 03-Oct-2022 | 364.64 | 374.11 | 356.75 | 356.75 | 6,137,221 | 0 |
| 30-Sep-2022 | 353.59 | 382.00 | 353.59 | 364.64 | 25,571,100 | 0 |
| 29-Sep-2022 | 378.85 | 385.16 | 378.85 | 378.85 | 3,625,773 | 0 |
| 28-Sep-2022 | 406.47 | 418.31 | 406.47 | 406.47 | 3,694,191 | 0 |
| 27-Sep-2022 | 434.10 | 449.88 | 434.10 | 434.10 | 3,380,862 | 0 |
| 26-Sep-2022 | 497.24 | 505.13 | 465.67 | 465.67 | 4,467,442 | 0 |
| 23-Sep-2022 | 520.92 | 580.11 | 497.24 | 497.24 | 44,612,590 | 0 |
| 22-Sep-2022 | 377.27 | 497.24 | 377.27 | 497.24 | 31,499,773 | 0 |
| 21-Sep-2022 | 378.85 | 406.47 | 378.85 | 398.58 | 15,527,211 | 0 |
| 20-Sep-2022 | 370.96 | 391.48 | 370.96 | 382.00 | 13,575,271 | 0 |
| 19-Sep-2022 | 383.58 | 422.26 | 382.00 | 386.74 | 31,525,113 | 0 |
| 16-Sep-2022 | 378.85 | 393.05 | 375.69 | 383.58 | 11,958,706 | 0 |
| 15-Sep-2022 | 380.43 | 393.05 | 374.11 | 382.00 | 12,084,392 | 0 |
| 14-Sep-2022 | 363.06 | 389.90 | 363.06 | 380.43 | 7,841,716 | 0 |
| 13-Sep-2022 | 364.64 | 402.53 | 363.06 | 378.85 | 18,958,881 | 0 |
| 12-Sep-2022 | 356.75 | 374.11 | 356.75 | 364.64 | 4,428,925 | 0 |
| 09-Sep-2022 | 355.17 | 363.06 | 355.17 | 363.06 | 2,151,112 | 0 |
| 08-Sep-2022 | 355.17 | 370.96 | 353.59 | 363.06 | 8,972,387 | 0 |
| 07-Sep-2022 | 337.81 | 398.58 | 329.91 | 363.06 | 47,319,916 | 0 |
| 06-Sep-2022 | 329.91 | 339.38 | 329.91 | 339.38 | 8,212,060 | 0 |
| 05-Sep-2022 | 342.54 | 350.43 | 329.91 | 333.07 | 15,820,648 | 0 |
| 02-Sep-2022 | 355.17 | 355.17 | 342.54 | 347.28 | 14,296,574 | 0 |
| 01-Sep-2022 | 394.63 | 406.47 | 367.80 | 367.80 | 15,340,836 | 0 |
| 31-Aug-2022 | 449.88 | 449.88 | 394.63 | 394.63 | 30,080,860 | 0 |
| 30-Aug-2022 | 418.31 | 441.99 | 406.47 | 422.26 | 18,318,032 | 0 |
| 29-Aug-2022 | 453.83 | 453.83 | 406.47 | 422.26 | 30,423,710 | 0 |
| 26-Aug-2022 | 430.15 | 473.56 | 426.20 | 426.20 | 23,558,598 | 0 |
| 25-Aug-2022 | 422.26 | 461.72 | 422.26 | 457.77 | 12,868,919 | 0 |
| 24-Aug-2022 | 477.51 | 501.18 | 449.88 | 449.88 | 23,904,108 | 0 |
| 23-Aug-2022 | 485.40 | 516.97 | 469.61 | 481.45 | 12,549,761 | 0 |
| 22-Aug-2022 | 485.40 | 489.34 | 465.67 | 489.34 | 17,852,283 | 0 |
| 19-Aug-2022 | 524.86 | 540.65 | 489.34 | 489.34 | 33,068,066 | 0 |
| 18-Aug-2022 | 568.27 | 576.16 | 524.86 | 524.86 | 25,765,458 | 0 |
| 16-Aug-2022 | 560.38 | 580.11 | 524.86 | 564.33 | 36,473,255 | 0 |
| 15-Aug-2022 | 599.84 | 611.68 | 560.38 | 560.38 | 25,063,033 | 0 |
| 12-Aug-2022 | 611.68 | 631.41 | 591.95 | 599.84 | 26,256,674 | 0 |
| 11-Aug-2022 | 576.16 | 627.47 | 564.33 | 607.73 | 34,987,064 | 0 |
| 10-Aug-2022 | 651.14 | 651.14 | 603.79 | 603.79 | 10,051,997 | 0 |
| 09-Aug-2022 | 666.93 | 674.82 | 647.20 | 647.20 | 19,387,760 | 0 |
| 08-Aug-2022 | 678.77 | 690.61 | 647.20 | 662.98 | 18,144,453 | 0 |
| 05-Aug-2022 | 698.50 | 698.50 | 662.98 | 670.88 | 19,194,543 | 0 |
| 04-Aug-2022 | 690.61 | 702.45 | 655.09 | 690.61 | 24,961,547 | 0 |
| 03-Aug-2022 | 749.80 | 749.80 | 690.61 | 690.61 | 13,216,710 | 0 |
| 02-Aug-2022 | 734.02 | 745.86 | 690.61 | 741.91 | 17,549,597 | 0 |
| 01-Aug-2022 | 789.27 | 805.05 | 734.02 | 734.02 | 6,817,727 | 0 |
| 29-Jul-2022 | 769.53 | 809.00 | 734.02 | 789.27 | 6,217,295 | 0 |
| 28-Jul-2022 | 832.68 | 832.68 | 777.43 | 777.43 | 6,555,331 | 0 |
| 27-Jul-2022 | 887.92 | 887.92 | 832.68 | 832.68 | 2,476,858 | 0 |
| 26-Jul-2022 | 891.87 | 923.44 | 891.87 | 891.87 | 15,191,076 | 0 |
| 25-Jul-2022 | 958.96 | 958.96 | 958.96 | 958.96 | 293,817 | 0 |
| 22-Jul-2022 | 1,116.81 | 1,164.17 | 1,029.99 | 1,029.99 | 18,281,796 | 0 |
| 21-Jul-2022 | 1,010.26 | 1,112.86 | 1,002.37 | 1,104.97 | 27,953,694 | 0 |
| 20-Jul-2022 | 860.30 | 998.42 | 844.51 | 998.42 | 29,815,930 | 0 |
| 19-Jul-2022 | 876.09 | 970.80 | 812.94 | 848.46 | 55,175,189 | 0 |
| 18-Jul-2022 | 737.96 | 899.76 | 714.29 | 872.14 | 38,674,794 | 0 |
| 15-Jul-2022 | 666.93 | 741.91 | 662.98 | 734.02 | 33,249,374 | 0 |
| 14-Jul-2022 | 694.55 | 726.12 | 659.04 | 666.93 | 18,255,442 | 0 |
| 13-Jul-2022 | 718.23 | 745.86 | 702.45 | 702.45 | 15,014,456 | 0 |
| 12-Jul-2022 | 812.94 | 824.78 | 753.75 | 753.75 | 8,024,797 | 0 |
| 11-Jul-2022 | 749.80 | 856.35 | 749.80 | 809.00 | 7,315,531 | 0 |
| 08-Jul-2022 | 883.98 | 883.98 | 805.05 | 805.05 | 1,727,047 | 0 |
| 07-Jul-2022 | 864.25 | 864.25 | 864.25 | 864.25 | 992,694 | 0 |
| 06-Jul-2022 | 978.69 | 986.58 | 927.39 | 927.39 | 103,513 | 0 |
| 05-Jul-2022 | 1,069.46 | 1,069.46 | 994.48 | 994.48 | 11,855,825 | 0 |
| 04-Jul-2022 | 1,057.62 | 1,089.19 | 982.64 | 1,065.51 | 15,723,216 | 0 |
| 01-Jul-2022 | 923.44 | 1,053.67 | 860.30 | 1,053.67 | 39,761,500 | 0 |
| 30-Jun-2022 | 962.90 | 1,006.31 | 915.55 | 923.44 | 7,168,432 | 0 |
| 29-Jun-2022 | 1,049.72 | 1,049.72 | 982.64 | 982.64 | 419,883 | 0 |
| 28-Jun-2022 | 1,104.97 | 1,104.97 | 1,033.94 | 1,053.67 | 11,428,846 | 0 |
| 27-Jun-2022 | 1,168.11 | 1,179.95 | 1,101.03 | 1,108.92 | 1,578,808 | 0 |
| 24-Jun-2022 | 1,250.99 | 1,274.66 | 1,183.90 | 1,183.90 | 6,700,782 | 0 |
| 23-Jun-2022 | 1,266.77 | 1,270.72 | 1,254.93 | 1,270.72 | 453,712 | 0 |
| 22-Jun-2022 | 1,397.00 | 1,397.00 | 1,345.70 | 1,345.70 | 4,528,258 | 0 |
| 21-Jun-2022 | 1,444.36 | 1,444.36 | 1,444.36 | 1,444.36 | 139,496 | 0 |
| 20-Jun-2022 | 1,689.03 | 1,689.03 | 1,550.91 | 1,550.91 | 1,124,715 | 0 |
| 17-Jun-2022 | 1,618.00 | 1,673.24 | 1,594.32 | 1,665.35 | 8,211,046 | 0 |
| 16-Jun-2022 | 1,436.46 | 1,704.81 | 1,436.46 | 1,594.32 | 25,195,688 | 0 |
| 15-Jun-2022 | 1,408.84 | 1,468.03 | 1,404.89 | 1,440.41 | 7,737,062 | 0 |
| 14-Jun-2022 | 1,318.07 | 1,404.89 | 1,262.83 | 1,404.89 | 6,200,824 | 0 |
| 13-Jun-2022 | 1,116.81 | 1,325.97 | 1,116.81 | 1,314.13 | 18,346,413 | 0 |
| 10-Jun-2022 | 1,250.99 | 1,250.99 | 1,199.68 | 1,199.68 | 352,226 | 0 |
| 09-Jun-2022 | 1,286.50 | 1,286.50 | 1,286.50 | 1,286.50 | 36,743 | 0 |
| 08-Jun-2022 | 1,471.98 | 1,479.87 | 1,381.22 | 1,381.22 | 266,956 | 0 |