| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 374.55 | 376.36 | 365.45 | 368.18 | 57,823,700 | 0 |
| 09-Aug-2022 | 356.36 | 377.27 | 355.45 | 374.55 | 129,341,300 | 0 |
| 08-Aug-2022 | 354.55 | 363.64 | 354.55 | 356.36 | 94,759,500 | 0 |
| 05-Aug-2022 | 367.27 | 367.27 | 343.64 | 343.64 | 65,627,100 | 0 |
| 04-Aug-2022 | 376.36 | 376.36 | 366.36 | 367.27 | 38,418,600 | 0 |
| 03-Aug-2022 | 376.36 | 377.27 | 373.64 | 376.36 | 45,344,200 | 0 |
| 02-Aug-2022 | 361.82 | 378.18 | 361.82 | 376.36 | 106,331,500 | 0 |
| 01-Aug-2022 | 361.82 | 364.55 | 360.00 | 361.82 | 52,558,000 | 0 |
| 29-Jul-2022 | 361.82 | 364.55 | 357.27 | 361.82 | 38,757,400 | 0 |
| 28-Jul-2022 | 364.55 | 369.09 | 360.00 | 361.82 | 39,543,900 | 0 |
| 27-Jul-2022 | 354.55 | 367.27 | 354.55 | 364.55 | 73,902,400 | 0 |
| 26-Jul-2022 | 352.73 | 359.09 | 352.73 | 354.55 | 57,833,600 | 0 |
| 25-Jul-2022 | 365.45 | 365.45 | 353.64 | 353.64 | 61,625,300 | 0 |
| 22-Jul-2022 | 360.91 | 365.45 | 360.91 | 362.73 | 35,973,300 | 0 |
| 21-Jul-2022 | 351.82 | 361.82 | 350.91 | 360.91 | 56,720,400 | 0 |
| 20-Jul-2022 | 340.00 | 354.55 | 340.00 | 351.82 | 68,869,900 | 0 |
| 19-Jul-2022 | 340.00 | 341.82 | 334.55 | 340.00 | 31,633,800 | 0 |
| 18-Jul-2022 | 352.73 | 352.73 | 340.00 | 340.00 | 25,446,300 | 0 |
| 15-Jul-2022 | 343.64 | 355.45 | 341.82 | 352.73 | 89,118,700 | 0 |
| 14-Jul-2022 | 336.36 | 345.45 | 334.55 | 343.64 | 53,964,900 | 0 |
| 13-Jul-2022 | 327.27 | 342.73 | 327.27 | 336.36 | 57,735,700 | 0 |
| 12-Jul-2022 | 327.27 | 328.18 | 326.36 | 327.27 | 37,989,600 | 0 |
| 11-Jul-2022 | 334.55 | 334.55 | 328.18 | 328.18 | 36,180,100 | 0 |
| 08-Jul-2022 | 333.64 | 336.36 | 332.73 | 334.55 | 26,705,800 | 0 |
| 07-Jul-2022 | 330.91 | 333.64 | 329.09 | 333.64 | 36,777,400 | 0 |
| 06-Jul-2022 | 330.91 | 337.27 | 330.00 | 330.91 | 43,071,600 | 0 |
| 05-Jul-2022 | 317.27 | 330.91 | 317.27 | 330.91 | 41,917,700 | 0 |
| 04-Jul-2022 | 327.27 | 328.18 | 317.27 | 318.18 | 35,896,300 | 0 |
| 01-Jul-2022 | 330.00 | 330.91 | 326.36 | 328.18 | 35,515,700 | 0 |
| 30-Jun-2022 | 337.27 | 337.27 | 330.00 | 330.91 | 21,611,700 | 0 |
| 29-Jun-2022 | 328.18 | 338.18 | 326.36 | 337.27 | 62,585,600 | 0 |
| 28-Jun-2022 | 328.18 | 330.91 | 325.45 | 328.18 | 37,781,700 | 0 |
| 27-Jun-2022 | 318.18 | 331.82 | 316.36 | 328.18 | 64,960,500 | 0 |
| 24-Jun-2022 | 314.55 | 319.09 | 313.64 | 318.18 | 37,632,100 | 0 |
| 23-Jun-2022 | 314.55 | 314.55 | 309.09 | 314.55 | 43,206,900 | 0 |
| 22-Jun-2022 | 319.09 | 319.09 | 314.55 | 314.55 | 39,295,300 | 0 |
| 21-Jun-2022 | 319.09 | 320.91 | 316.36 | 320.00 | 40,371,100 | 0 |
| 20-Jun-2022 | 307.27 | 320.00 | 304.55 | 319.09 | 69,103,100 | 0 |
| 17-Jun-2022 | 312.73 | 313.64 | 305.45 | 307.27 | 40,134,600 | 0 |
| 16-Jun-2022 | 310.91 | 313.64 | 309.09 | 313.64 | 41,517,300 | 0 |
| 15-Jun-2022 | 315.45 | 316.36 | 309.09 | 310.91 | 39,615,400 | 0 |
| 14-Jun-2022 | 320.00 | 320.91 | 313.64 | 315.45 | 40,521,800 | 0 |
| 13-Jun-2022 | 322.73 | 324.55 | 318.18 | 320.00 | 63,409,500 | 0 |
| 10-Jun-2022 | 331.82 | 331.82 | 322.73 | 322.73 | 41,126,800 | 0 |
| 09-Jun-2022 | 333.64 | 334.55 | 327.27 | 331.82 | 41,028,900 | 0 |
| 08-Jun-2022 | 336.36 | 337.27 | 331.82 | 333.64 | 37,166,800 | 0 |
| 07-Jun-2022 | 344.55 | 344.55 | 336.36 | 336.36 | 38,341,600 | 0 |
| 06-Jun-2022 | 353.64 | 356.36 | 342.73 | 344.55 | 40,984,900 | 0 |
| 03-Jun-2022 | 342.73 | 354.55 | 341.82 | 353.64 | 70,832,300 | 0 |
| 02-Jun-2022 | 342.73 | 344.55 | 340.91 | 342.73 | 41,473,300 | 0 |
| 31-May-2022 | 339.09 | 345.45 | 337.27 | 342.73 | 48,704,700 | 0 |
| 30-May-2022 | 341.82 | 341.82 | 336.36 | 339.09 | 36,999,600 | 0 |
| 27-May-2022 | 329.09 | 341.82 | 328.18 | 341.82 | 66,057,200 | 0 |
| 25-May-2022 | 333.64 | 333.64 | 325.45 | 329.09 | 38,658,400 | 0 |
| 24-May-2022 | 319.09 | 333.64 | 319.09 | 333.64 | 67,702,800 | 0 |
| 23-May-2022 | 320.91 | 320.91 | 319.09 | 319.09 | 52,747,200 | 0 |
| 20-May-2022 | 320.91 | 320.91 | 318.18 | 320.91 | 50,644,000 | 0 |
| 19-May-2022 | 319.09 | 323.64 | 315.45 | 320.91 | 53,698,700 | 0 |
| 18-May-2022 | 318.18 | 320.00 | 314.55 | 319.09 | 57,676,300 | 0 |
| 17-May-2022 | 318.18 | 319.09 | 314.55 | 318.18 | 55,158,400 | 0 |
| 13-May-2022 | 313.64 | 319.09 | 309.09 | 319.09 | 72,821,100 | 0 |
| 12-May-2022 | 325.45 | 325.45 | 312.73 | 313.64 | 83,792,500 | 0 |
| 11-May-2022 | 317.27 | 325.45 | 317.27 | 325.45 | 44,976,800 | 0 |
| 10-May-2022 | 333.64 | 333.64 | 317.27 | 318.18 | 48,742,100 | 0 |
| 09-May-2022 | 343.64 | 344.55 | 331.82 | 333.64 | 46,660,900 | 0 |
| 28-Apr-2022 | 320.91 | 347.27 | 320.91 | 343.64 | 93,623,200 | 0 |
| 27-Apr-2022 | 317.27 | 326.36 | 316.36 | 320.91 | 59,640,900 | 0 |
| 26-Apr-2022 | 316.36 | 320.00 | 311.82 | 317.27 | 69,353,900 | 0 |
| 25-Apr-2022 | 316.36 | 318.18 | 314.55 | 316.36 | 40,275,400 | 0 |
| 22-Apr-2022 | 315.45 | 322.73 | 315.45 | 316.36 | 59,589,200 | 0 |
| 21-Apr-2022 | 311.82 | 319.09 | 310.91 | 315.45 | 58,807,100 | 0 |
| 20-Apr-2022 | 322.73 | 322.73 | 312.73 | 313.64 | 49,953,200 | 0 |
| 19-Apr-2022 | 326.36 | 329.09 | 320.00 | 322.73 | 45,872,200 | 0 |
| 18-Apr-2022 | 320.00 | 328.18 | 319.09 | 326.36 | 51,679,100 | 0 |
| 14-Apr-2022 | 326.36 | 326.36 | 320.00 | 320.00 | 39,759,500 | 0 |
| 13-Apr-2022 | 326.36 | 329.09 | 321.82 | 326.36 | 55,102,300 | 0 |
| 12-Apr-2022 | 322.73 | 330.00 | 322.73 | 326.36 | 51,349,100 | 0 |
| 11-Apr-2022 | 316.36 | 322.73 | 314.55 | 322.73 | 46,464,000 | 0 |
| 08-Apr-2022 | 312.73 | 318.18 | 312.73 | 316.36 | 74,033,300 | 0 |
| 07-Apr-2022 | 307.27 | 317.27 | 307.27 | 312.73 | 75,106,900 | 0 |
| 06-Apr-2022 | 305.45 | 310.91 | 304.55 | 307.27 | 58,256,000 | 0 |
| 05-Apr-2022 | 299.09 | 310.00 | 298.18 | 304.55 | 116,239,200 | 0 |
| 04-Apr-2022 | 289.09 | 301.82 | 289.09 | 299.09 | 87,678,800 | 0 |
| 01-Apr-2022 | 281.82 | 295.45 | 281.82 | 289.09 | 137,095,200 | 0 |
| 31-Mar-2022 | 268.18 | 282.73 | 267.27 | 281.82 | 109,891,100 | 0 |
| 30-Mar-2022 | 264.55 | 268.18 | 262.73 | 268.18 | 47,152,600 | 0 |
| 29-Mar-2022 | 270.91 | 272.73 | 260.00 | 265.45 | 45,663,200 | 0 |
| 28-Mar-2022 | 274.55 | 274.55 | 267.27 | 270.91 | 48,045,800 | 0 |
| 25-Mar-2022 | 275.45 | 275.45 | 272.73 | 274.55 | 45,293,600 | 0 |
| 24-Mar-2022 | 275.45 | 275.45 | 271.82 | 275.45 | 45,890,900 | 0 |
| 23-Mar-2022 | 275.45 | 279.09 | 273.64 | 275.45 | 48,540,800 | 0 |
| 22-Mar-2022 | 270.91 | 277.27 | 270.00 | 275.45 | 59,412,100 | 0 |
| 21-Mar-2022 | 266.36 | 272.73 | 266.36 | 270.91 | 56,911,800 | 0 |
| 18-Mar-2022 | 270.00 | 271.82 | 265.45 | 266.36 | 50,211,700 | 0 |
| 17-Mar-2022 | 270.00 | 276.36 | 268.18 | 270.00 | 46,349,600 | 0 |
| 16-Mar-2022 | 270.00 | 278.18 | 269.09 | 270.00 | 61,263,400 | 0 |
| 15-Mar-2022 | 261.82 | 273.64 | 261.82 | 270.00 | 64,904,400 | 0 |
| 14-Mar-2022 | 261.82 | 262.73 | 259.09 | 261.82 | 32,934,000 | 0 |
| 11-Mar-2022 | 268.18 | 268.18 | 259.09 | 261.82 | 29,474,500 | 0 |
| 10-Mar-2022 | 272.73 | 273.64 | 266.36 | 268.18 | 26,814,700 | 0 |