| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 756.56 | 846.16 | 746.61 | 751.59 | 126,974 | 0 |
| 09-Aug-2022 | 771.50 | 791.41 | 746.61 | 761.54 | 52,738 | 0 |
| 08-Aug-2022 | 786.43 | 796.38 | 746.61 | 776.47 | 373,890 | 0 |
| 05-Aug-2022 | 816.29 | 816.29 | 761.54 | 776.47 | 350,886 | 0 |
| 04-Aug-2022 | 801.36 | 836.20 | 781.45 | 811.32 | 112,307 | 0 |
| 03-Aug-2022 | 836.20 | 900.91 | 786.43 | 801.36 | 588,259 | 0 |
| 02-Aug-2022 | 741.63 | 925.80 | 741.63 | 841.18 | 1,025,034 | 0 |
| 01-Aug-2022 | 686.88 | 806.34 | 676.93 | 741.63 | 472,536 | 0 |
| 29-Jul-2022 | 666.97 | 686.88 | 652.04 | 686.88 | 392,976 | 0 |
| 28-Jul-2022 | 666.97 | 671.95 | 661.99 | 666.97 | 1,447,444 | 0 |
| 27-Jul-2022 | 666.97 | 666.97 | 647.06 | 666.97 | 91,915 | 0 |
| 26-Jul-2022 | 666.97 | 666.97 | 647.06 | 666.97 | 812,975 | 0 |
| 25-Jul-2022 | 676.93 | 686.88 | 642.08 | 661.99 | 213,766 | 0 |
| 22-Jul-2022 | 647.06 | 666.97 | 647.06 | 661.99 | 807,350 | 0 |
| 21-Jul-2022 | 637.11 | 647.06 | 632.13 | 647.06 | 181,621 | 0 |
| 20-Jul-2022 | 637.11 | 647.06 | 612.22 | 637.11 | 681,280 | 0 |
| 19-Jul-2022 | 617.20 | 637.11 | 612.22 | 637.11 | 129,987 | 0 |
| 18-Jul-2022 | 607.24 | 632.13 | 602.26 | 617.20 | 43,998 | 0 |
| 15-Jul-2022 | 637.11 | 647.06 | 602.26 | 607.24 | 24,711 | 0 |
| 14-Jul-2022 | 612.22 | 617.20 | 602.26 | 602.26 | 118,636 | 0 |
| 13-Jul-2022 | 617.20 | 617.20 | 597.29 | 602.26 | 30,638 | 0 |
| 12-Jul-2022 | 602.26 | 617.20 | 602.26 | 617.20 | 16,976 | 0 |
| 11-Jul-2022 | 597.29 | 632.13 | 597.29 | 597.29 | 95,531 | 0 |
| 08-Jul-2022 | 617.20 | 622.17 | 597.29 | 597.29 | 58,966 | 0 |
| 07-Jul-2022 | 597.29 | 642.08 | 597.29 | 617.20 | 72,728 | 0 |
| 06-Jul-2022 | 612.22 | 622.17 | 592.31 | 617.20 | 111,403 | 0 |
| 05-Jul-2022 | 592.31 | 647.06 | 592.31 | 612.22 | 54,245 | 0 |
| 04-Jul-2022 | 602.26 | 622.17 | 562.45 | 602.26 | 130,289 | 0 |
| 01-Jul-2022 | 597.29 | 617.20 | 592.31 | 602.26 | 176,397 | 0 |
| 30-Jun-2022 | 647.06 | 657.02 | 597.29 | 597.29 | 105,175 | 0 |
| 29-Jun-2022 | 627.15 | 637.11 | 607.24 | 617.20 | 212,561 | 0 |
| 28-Jun-2022 | 652.04 | 652.04 | 622.17 | 622.17 | 191,767 | 0 |
| 27-Jun-2022 | 642.08 | 652.04 | 632.13 | 647.06 | 193,876 | 0 |
| 24-Jun-2022 | 612.22 | 642.08 | 612.22 | 642.08 | 85,988 | 0 |
| 23-Jun-2022 | 632.13 | 657.02 | 607.24 | 617.20 | 130,690 | 0 |
| 22-Jun-2022 | 622.17 | 647.06 | 597.29 | 622.17 | 171,475 | 0 |
| 21-Jun-2022 | 632.13 | 657.02 | 617.20 | 622.17 | 71,824 | 0 |
| 20-Jun-2022 | 622.17 | 642.08 | 617.20 | 632.13 | 163,037 | 0 |
| 17-Jun-2022 | 647.06 | 657.02 | 617.20 | 642.08 | 59,368 | 0 |
| 16-Jun-2022 | 637.11 | 657.02 | 612.22 | 647.06 | 129,485 | 0 |
| 15-Jun-2022 | 642.08 | 647.06 | 607.24 | 637.11 | 121,850 | 0 |
| 14-Jun-2022 | 617.20 | 657.02 | 602.26 | 642.08 | 355,507 | 0 |
| 13-Jun-2022 | 597.29 | 622.17 | 597.29 | 617.20 | 508,097 | 0 |
| 10-Jun-2022 | 592.31 | 617.20 | 562.45 | 602.26 | 537,530 | 0 |
| 09-Jun-2022 | 642.08 | 657.02 | 597.29 | 597.29 | 2,000,846 | 0 |
| 08-Jun-2022 | 647.06 | 647.06 | 617.20 | 642.08 | 348,776 | 0 |
| 07-Jun-2022 | 627.15 | 661.99 | 617.20 | 647.06 | 185,840 | 0 |
| 06-Jun-2022 | 666.97 | 666.97 | 617.20 | 652.04 | 1,018,605 | 0 |
| 03-Jun-2022 | 666.97 | 666.97 | 642.08 | 661.99 | 654,157 | 0 |
| 02-Jun-2022 | 582.36 | 666.97 | 582.36 | 666.97 | 1,206,555 | 0 |
| 31-May-2022 | 597.29 | 597.29 | 562.45 | 572.40 | 318,841 | 0 |
| 30-May-2022 | 582.36 | 602.26 | 582.36 | 597.29 | 315,325 | 0 |
| 27-May-2022 | 587.33 | 592.31 | 572.40 | 582.36 | 187,748 | 0 |
| 25-May-2022 | 587.33 | 597.29 | 567.42 | 587.33 | 122,855 | 0 |
| 24-May-2022 | 587.33 | 587.33 | 562.45 | 587.33 | 577,912 | 0 |
| 23-May-2022 | 572.40 | 587.33 | 562.45 | 577.38 | 104,974 | 0 |
| 20-May-2022 | 532.58 | 577.38 | 532.58 | 562.45 | 30,839 | 0 |
| 19-May-2022 | 577.38 | 577.38 | 537.56 | 567.42 | 140,836 | 0 |
| 18-May-2022 | 577.38 | 587.33 | 547.51 | 577.38 | 52,035 | 0 |
| 17-May-2022 | 537.56 | 582.36 | 522.63 | 577.38 | 209,748 | 0 |
| 13-May-2022 | 582.36 | 582.36 | 527.60 | 537.56 | 237,674 | 0 |
| 12-May-2022 | 552.49 | 572.40 | 532.58 | 532.58 | 148,370 | 0 |
| 11-May-2022 | 597.29 | 597.29 | 552.49 | 552.49 | 585,547 | 0 |
| 10-May-2022 | 597.29 | 597.29 | 557.47 | 587.33 | 497,750 | 0 |
| 09-May-2022 | 567.42 | 597.29 | 547.51 | 587.33 | 696,549 | 0 |
| 28-Apr-2022 | 542.54 | 567.42 | 542.54 | 567.42 | 9,744 | 0 |
| 27-Apr-2022 | 572.40 | 572.40 | 537.56 | 572.40 | 79,258 | 0 |
| 26-Apr-2022 | 532.58 | 587.33 | 517.65 | 572.40 | 489,613 | 0 |
| 25-Apr-2022 | 552.49 | 567.42 | 527.60 | 532.58 | 296,339 | 0 |
| 22-Apr-2022 | 577.38 | 597.29 | 542.54 | 557.47 | 664,805 | 0 |
| 21-Apr-2022 | 567.42 | 592.31 | 547.51 | 577.38 | 742,758 | 0 |
| 20-Apr-2022 | 537.56 | 577.38 | 537.56 | 567.42 | 977,620 | 0 |
| 19-Apr-2022 | 517.65 | 537.56 | 512.67 | 537.56 | 834,874 | 0 |
| 18-Apr-2022 | 507.69 | 532.58 | 507.69 | 517.65 | 1,212,984 | 0 |
| 14-Apr-2022 | 507.69 | 512.67 | 497.74 | 507.69 | 706,695 | 0 |
| 13-Apr-2022 | 517.65 | 532.58 | 502.72 | 507.69 | 560,735 | 0 |
| 12-Apr-2022 | 491.77 | 527.60 | 491.77 | 517.65 | 1,297,064 | 0 |
| 11-Apr-2022 | 485.79 | 493.76 | 483.80 | 491.77 | 75,340 | 0 |
| 08-Apr-2022 | 491.77 | 493.76 | 475.84 | 489.78 | 215,675 | 0 |
| 07-Apr-2022 | 487.78 | 493.76 | 483.80 | 491.77 | 57,962 | 0 |
| 06-Apr-2022 | 495.75 | 495.75 | 473.85 | 487.78 | 102,563 | 0 |
| 05-Apr-2022 | 502.72 | 502.72 | 481.81 | 493.76 | 56,656 | 0 |
| 04-Apr-2022 | 493.76 | 497.74 | 487.78 | 491.77 | 38,373 | 0 |
| 01-Apr-2022 | 491.77 | 493.76 | 485.79 | 491.77 | 76,646 | 0 |
| 31-Mar-2022 | 491.77 | 493.76 | 485.79 | 491.77 | 49,021 | 0 |
| 30-Mar-2022 | 495.75 | 495.75 | 477.83 | 487.78 | 184,835 | 0 |
| 29-Mar-2022 | 495.75 | 502.72 | 475.84 | 475.84 | 176,899 | 0 |
| 28-Mar-2022 | 485.79 | 493.76 | 477.83 | 493.76 | 292,221 | 0 |
| 25-Mar-2022 | 491.77 | 491.77 | 483.80 | 485.79 | 817,697 | 0 |
| 24-Mar-2022 | 493.76 | 493.76 | 487.78 | 493.76 | 42,190 | 0 |
| 23-Mar-2022 | 487.78 | 495.75 | 487.78 | 493.76 | 15,972 | 0 |
| 22-Mar-2022 | 493.76 | 497.74 | 487.78 | 487.78 | 15,269 | 0 |
| 21-Mar-2022 | 493.76 | 495.75 | 493.76 | 493.76 | 47,414 | 0 |
| 18-Mar-2022 | 497.74 | 497.74 | 497.74 | 497.74 | 100 | 0 |
| 17-Mar-2022 | 487.78 | 491.77 | 477.83 | 489.78 | 20,794 | 0 |
| 16-Mar-2022 | 487.78 | 495.75 | 485.79 | 491.77 | 9,744 | 0 |
| 15-Mar-2022 | 489.78 | 495.75 | 483.80 | 489.78 | 6,830 | 0 |
| 14-Mar-2022 | 477.83 | 502.72 | 475.84 | 489.78 | 35,359 | 0 |
| 11-Mar-2022 | 483.80 | 483.80 | 455.93 | 481.81 | 505,284 | 0 |
| 10-Mar-2022 | 485.79 | 485.79 | 477.83 | 483.80 | 201,912 | 0 |