| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 09-Mar-2022 | 487.78 | 487.78 | 481.81 | 485.79 | 52,939 | 0 |
| 08-Mar-2022 | 487.78 | 497.74 | 485.79 | 493.76 | 7,634 | 0 |
| 07-Mar-2022 | 481.81 | 497.74 | 481.81 | 487.78 | 56,153 | 0 |
| 04-Mar-2022 | 477.83 | 497.74 | 457.92 | 493.76 | 380,922 | 0 |
| 02-Mar-2022 | 491.77 | 497.74 | 477.83 | 479.82 | 1,237,796 | 0 |
| 01-Mar-2022 | 497.74 | 507.69 | 491.77 | 491.77 | 400,912 | 0 |
| 25-Feb-2022 | 502.72 | 502.72 | 491.77 | 495.75 | 119,540 | 0 |
| 24-Feb-2022 | 517.65 | 517.65 | 491.77 | 497.74 | 350,384 | 0 |
| 23-Feb-2022 | 517.65 | 522.63 | 502.72 | 512.67 | 128,279 | 0 |
| 22-Feb-2022 | 522.63 | 522.63 | 502.72 | 507.69 | 103,266 | 0 |
| 21-Feb-2022 | 522.63 | 522.63 | 502.72 | 507.69 | 173,986 | 0 |
| 18-Feb-2022 | 517.65 | 527.60 | 512.67 | 522.63 | 36,766 | 0 |
| 17-Feb-2022 | 537.56 | 537.56 | 507.69 | 517.65 | 172,580 | 0 |
| 16-Feb-2022 | 507.69 | 532.58 | 507.69 | 522.63 | 25,917 | 0 |
| 15-Feb-2022 | 527.60 | 542.54 | 512.67 | 517.65 | 39,578 | 0 |
| 14-Feb-2022 | 512.67 | 527.60 | 507.69 | 512.67 | 327,782 | 0 |
| 11-Feb-2022 | 532.58 | 532.58 | 507.69 | 527.60 | 94,728 | 0 |
| 10-Feb-2022 | 527.60 | 542.54 | 507.69 | 507.69 | 161,329 | 0 |
| 09-Feb-2022 | 512.67 | 537.56 | 502.72 | 527.60 | 81,166 | 0 |
| 08-Feb-2022 | 507.69 | 512.67 | 497.74 | 512.67 | 104,271 | 0 |
| 07-Feb-2022 | 512.67 | 517.65 | 507.69 | 517.65 | 163,539 | 0 |
| 04-Feb-2022 | 502.72 | 517.65 | 489.78 | 512.67 | 426,729 | 0 |
| 03-Feb-2022 | 517.65 | 517.65 | 502.72 | 502.72 | 90,911 | 0 |
| 02-Feb-2022 | 517.65 | 517.65 | 502.72 | 502.72 | 30,939 | 0 |
| 31-Jan-2022 | 502.72 | 522.63 | 502.72 | 502.72 | 226,825 | 0 |
| 28-Jan-2022 | 493.76 | 517.65 | 493.76 | 502.72 | 203,017 | 0 |
| 27-Jan-2022 | 495.75 | 522.63 | 487.78 | 493.76 | 689,216 | 0 |
| 26-Jan-2022 | 495.75 | 497.74 | 495.75 | 497.74 | 766,364 | 0 |
| 25-Jan-2022 | 507.69 | 507.69 | 489.78 | 495.75 | 399,606 | 0 |
| 24-Jan-2022 | 497.74 | 497.74 | 493.76 | 495.75 | 392,072 | 0 |
| 21-Jan-2022 | 507.69 | 517.65 | 487.78 | 497.74 | 859,787 | 0 |
| 20-Jan-2022 | 497.74 | 527.60 | 495.75 | 497.74 | 443,203 | 0 |
| 19-Jan-2022 | 497.74 | 512.67 | 495.75 | 497.74 | 1,490,740 | 0 |
| 18-Jan-2022 | 507.69 | 517.65 | 491.77 | 497.74 | 268,514 | 0 |
| 17-Jan-2022 | 497.74 | 502.72 | 493.76 | 497.74 | 819,907 | 0 |
| 14-Jan-2022 | 497.74 | 497.74 | 489.78 | 497.74 | 486,198 | 0 |
| 13-Jan-2022 | 495.75 | 502.72 | 493.76 | 497.74 | 205,227 | 0 |
| 12-Jan-2022 | 532.58 | 552.49 | 495.75 | 495.75 | 2,118,277 | 0 |
| 11-Jan-2022 | 547.51 | 577.38 | 512.67 | 532.58 | 825,331 | 0 |
| 10-Jan-2022 | 517.65 | 562.45 | 497.74 | 547.51 | 1,035,280 | 0 |
| 07-Jan-2022 | 507.69 | 517.65 | 502.72 | 502.72 | 526,279 | 0 |
| 06-Jan-2022 | 512.67 | 517.65 | 487.78 | 502.72 | 817,094 | 0 |
| 05-Jan-2022 | 507.69 | 567.42 | 502.72 | 507.69 | 204,826 | 0 |
| 04-Jan-2022 | 502.72 | 512.67 | 495.75 | 507.69 | 842,107 | 0 |
| 03-Jan-2022 | 487.78 | 532.58 | 487.78 | 495.75 | 1,416,604 | 0 |
| 30-Dec-2021 | 512.67 | 567.42 | 487.78 | 487.78 | 1,350,506 | 0 |