| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 09-Mar-2022 | 274.55 | 274.55 | 267.27 | 272.73 | 37,011,700 | 0 |
| 08-Mar-2022 | 273.64 | 277.27 | 270.91 | 274.55 | 48,973,100 | 0 |
| 07-Mar-2022 | 268.18 | 276.36 | 267.27 | 273.64 | 58,463,900 | 0 |
| 04-Mar-2022 | 258.18 | 270.00 | 258.18 | 268.18 | 86,799,900 | 0 |
| 02-Mar-2022 | 257.27 | 263.64 | 255.45 | 259.09 | 61,787,000 | 0 |
| 01-Mar-2022 | 249.09 | 260.00 | 249.09 | 257.27 | 67,494,900 | 0 |
| 25-Feb-2022 | 245.45 | 250.91 | 244.55 | 249.09 | 62,042,200 | 0 |
| 24-Feb-2022 | 258.18 | 258.18 | 245.45 | 246.36 | 47,116,300 | 0 |
| 23-Feb-2022 | 257.27 | 262.73 | 255.45 | 258.18 | 57,185,700 | 0 |
| 22-Feb-2022 | 256.36 | 259.09 | 253.64 | 257.27 | 49,765,100 | 0 |
| 21-Feb-2022 | 253.64 | 256.36 | 250.91 | 256.36 | 61,085,200 | 0 |
| 18-Feb-2022 | 251.82 | 254.55 | 250.00 | 253.64 | 64,705,300 | 0 |
| 17-Feb-2022 | 254.55 | 254.55 | 241.82 | 251.82 | 82,938,900 | 0 |
| 16-Feb-2022 | 260.91 | 260.91 | 254.55 | 254.55 | 38,804,700 | 0 |
| 15-Feb-2022 | 260.00 | 263.64 | 257.27 | 260.91 | 58,204,300 | 0 |
| 14-Feb-2022 | 268.18 | 268.18 | 258.18 | 260.91 | 64,455,600 | 0 |
| 11-Feb-2022 | 278.18 | 278.18 | 267.27 | 268.18 | 60,432,900 | 0 |
| 10-Feb-2022 | 257.27 | 277.27 | 257.27 | 277.27 | 119,062,900 | 0 |
| 09-Feb-2022 | 245.45 | 258.18 | 241.82 | 257.27 | 103,837,800 | 0 |
| 08-Feb-2022 | 245.45 | 247.27 | 244.55 | 245.45 | 38,137,000 | 0 |
| 07-Feb-2022 | 250.91 | 251.82 | 244.55 | 245.45 | 54,986,800 | 0 |
| 04-Feb-2022 | 253.64 | 254.55 | 250.91 | 250.91 | 64,553,500 | 0 |
| 03-Feb-2022 | 246.36 | 255.45 | 245.45 | 253.64 | 67,298,000 | 0 |
| 02-Feb-2022 | 246.36 | 248.18 | 244.55 | 246.36 | 64,045,300 | 0 |
| 31-Jan-2022 | 252.73 | 252.73 | 246.36 | 246.36 | 64,159,700 | 0 |
| 28-Jan-2022 | 244.55 | 253.64 | 241.82 | 252.73 | 73,734,100 | 0 |
| 27-Jan-2022 | 248.18 | 248.18 | 242.73 | 244.55 | 55,218,900 | 0 |
| 26-Jan-2022 | 240.91 | 248.18 | 237.27 | 248.18 | 63,811,000 | 0 |
| 25-Jan-2022 | 245.45 | 245.45 | 240.91 | 240.91 | 56,691,800 | 0 |
| 24-Jan-2022 | 253.64 | 253.64 | 244.55 | 245.45 | 52,203,800 | 0 |
| 21-Jan-2022 | 251.82 | 260.91 | 251.82 | 253.64 | 51,531,700 | 0 |
| 20-Jan-2022 | 251.82 | 251.82 | 250.00 | 251.82 | 52,319,300 | 0 |
| 19-Jan-2022 | 250.91 | 252.73 | 250.00 | 251.82 | 51,581,200 | 0 |
| 18-Jan-2022 | 254.55 | 254.55 | 250.00 | 251.82 | 47,947,900 | 0 |
| 17-Jan-2022 | 254.55 | 254.55 | 250.91 | 254.55 | 49,046,800 | 0 |
| 14-Jan-2022 | 260.91 | 260.91 | 252.73 | 255.45 | 50,645,100 | 0 |
| 13-Jan-2022 | 250.00 | 262.73 | 249.09 | 260.91 | 52,454,600 | 0 |
| 12-Jan-2022 | 243.64 | 250.91 | 243.64 | 250.00 | 54,720,600 | 0 |
| 11-Jan-2022 | 246.36 | 247.27 | 240.91 | 243.64 | 53,847,200 | 0 |
| 10-Jan-2022 | 254.55 | 254.55 | 247.27 | 247.27 | 50,305,200 | 0 |
| 07-Jan-2022 | 237.27 | 254.55 | 236.36 | 254.55 | 56,849,100 | 0 |
| 06-Jan-2022 | 236.36 | 239.09 | 232.73 | 237.27 | 47,262,600 | 0 |
| 05-Jan-2022 | 238.18 | 238.18 | 236.36 | 237.27 | 43,065,000 | 0 |
| 04-Jan-2022 | 240.91 | 240.91 | 236.36 | 238.18 | 36,386,900 | 0 |
| 03-Jan-2022 | 231.82 | 244.55 | 230.91 | 240.91 | 43,792,100 | 0 |
| 30-Dec-2021 | 236.36 | 238.18 | 230.91 | 231.82 | 39,413,000 | 0 |