| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 652.91 | 672.11 | 638.51 | 648.11 | 8,401,081 | 0 |
| 06-Jun-2022 | 638.51 | 662.51 | 628.91 | 652.91 | 6,124,278 | 0 |
| 03-Jun-2022 | 676.91 | 686.52 | 638.51 | 638.51 | 12,918,651 | 0 |
| 02-Jun-2022 | 624.11 | 686.52 | 614.50 | 676.91 | 27,729,380 | 0 |
| 31-May-2022 | 595.30 | 614.50 | 590.50 | 614.50 | 6,950,284 | 0 |
| 30-May-2022 | 600.10 | 614.50 | 585.70 | 590.50 | 6,985,487 | 0 |
| 27-May-2022 | 609.70 | 624.11 | 585.70 | 600.10 | 6,776,459 | 0 |
| 25-May-2022 | 571.30 | 628.91 | 561.69 | 604.90 | 17,974,256 | 0 |
| 24-May-2022 | 561.69 | 571.30 | 552.09 | 571.30 | 8,149,665 | 0 |
| 23-May-2022 | 585.70 | 600.10 | 561.69 | 561.69 | 6,681,996 | 0 |
| 20-May-2022 | 537.69 | 585.70 | 528.09 | 576.10 | 14,334,246 | 0 |
| 19-May-2022 | 556.89 | 566.50 | 537.69 | 537.69 | 13,426,378 | 0 |
| 18-May-2022 | 628.91 | 633.71 | 576.10 | 576.10 | 16,079,159 | 0 |
| 17-May-2022 | 571.30 | 619.30 | 561.69 | 619.30 | 21,727,685 | 0 |
| 13-May-2022 | 556.89 | 600.10 | 532.89 | 566.50 | 19,119,375 | 0 |
| 12-May-2022 | 480.08 | 585.70 | 470.48 | 547.29 | 31,945,230 | 0 |
| 11-May-2022 | 468.56 | 480.08 | 462.80 | 478.16 | 5,310,561 | 0 |
| 10-May-2022 | 484.88 | 484.88 | 447.44 | 458.96 | 11,052,925 | 0 |
| 09-May-2022 | 470.48 | 484.88 | 460.88 | 480.08 | 12,565,065 | 0 |
| 28-Apr-2022 | 451.28 | 464.72 | 449.36 | 458.96 | 5,802,978 | 0 |
| 27-Apr-2022 | 445.52 | 460.88 | 443.59 | 449.36 | 4,828,976 | 0 |
| 26-Apr-2022 | 443.59 | 451.28 | 432.07 | 435.91 | 791,220 | 0 |
| 25-Apr-2022 | 445.52 | 445.52 | 432.07 | 439.75 | 1,487,040 | 0 |
| 22-Apr-2022 | 457.04 | 457.04 | 443.59 | 445.52 | 785,596 | 0 |
| 21-Apr-2022 | 447.44 | 462.80 | 443.59 | 453.20 | 1,592,543 | 0 |
| 20-Apr-2022 | 458.96 | 468.56 | 435.91 | 447.44 | 3,191,127 | 0 |
| 19-Apr-2022 | 449.36 | 460.88 | 439.75 | 458.96 | 4,942,082 | 0 |
| 18-Apr-2022 | 468.56 | 470.48 | 447.44 | 449.36 | 6,920,185 | 0 |
| 14-Apr-2022 | 480.08 | 480.08 | 453.20 | 468.56 | 5,654,878 | 0 |
| 13-Apr-2022 | 470.48 | 489.68 | 466.64 | 476.24 | 9,846,358 | 0 |
| 12-Apr-2022 | 472.40 | 489.68 | 439.75 | 466.64 | 7,797,329 | 0 |
| 11-Apr-2022 | 476.24 | 494.48 | 458.96 | 470.48 | 6,373,507 | 0 |
| 08-Apr-2022 | 443.59 | 449.36 | 437.83 | 441.67 | 2,444,378 | 0 |
| 07-Apr-2022 | 435.91 | 447.44 | 432.07 | 437.83 | 2,213,480 | 0 |
| 06-Apr-2022 | 418.63 | 443.59 | 418.63 | 432.07 | 3,374,950 | 0 |
| 05-Apr-2022 | 412.87 | 424.39 | 412.87 | 414.79 | 1,260,620 | 0 |
| 04-Apr-2022 | 403.27 | 410.95 | 393.67 | 409.03 | 1,152,513 | 0 |
| 01-Apr-2022 | 393.67 | 403.27 | 384.06 | 403.27 | 847,148 | 0 |
| 31-Mar-2022 | 397.51 | 403.27 | 374.46 | 395.59 | 1,034,929 | 0 |
| 30-Mar-2022 | 403.27 | 405.19 | 387.91 | 395.59 | 1,228,334 | 0 |
| 29-Mar-2022 | 410.95 | 414.79 | 395.59 | 403.27 | 527,931 | 0 |
| 28-Mar-2022 | 409.03 | 409.03 | 395.59 | 407.11 | 1,121,998 | 0 |
| 25-Mar-2022 | 410.95 | 412.87 | 403.27 | 409.03 | 561,571 | 0 |
| 24-Mar-2022 | 412.87 | 416.71 | 407.11 | 412.87 | 628,747 | 0 |
| 23-Mar-2022 | 410.95 | 414.79 | 403.27 | 409.03 | 875,997 | 0 |
| 22-Mar-2022 | 403.27 | 410.95 | 399.43 | 409.03 | 1,125,643 | 0 |
| 21-Mar-2022 | 397.51 | 416.71 | 393.67 | 403.27 | 1,956,961 | 0 |
| 18-Mar-2022 | 382.14 | 401.35 | 376.38 | 395.59 | 1,970,083 | 0 |
| 17-Mar-2022 | 374.46 | 384.06 | 372.54 | 382.14 | 441,592 | 0 |
| 16-Mar-2022 | 359.10 | 389.83 | 355.26 | 374.46 | 2,012,472 | 0 |
| 15-Mar-2022 | 393.67 | 409.03 | 366.78 | 366.78 | 2,361,163 | 0 |
| 14-Mar-2022 | 414.79 | 424.39 | 385.99 | 393.67 | 2,064,234 | 0 |
| 11-Mar-2022 | 403.27 | 426.31 | 393.67 | 412.87 | 1,189,903 | 0 |
| 10-Mar-2022 | 441.67 | 441.67 | 412.87 | 414.79 | 4,212,621 | 0 |
| 09-Mar-2022 | 478.16 | 480.08 | 443.59 | 443.59 | 5,491,676 | 0 |
| 08-Mar-2022 | 489.68 | 523.29 | 451.28 | 476.24 | 6,537,021 | 0 |
| 07-Mar-2022 | 447.44 | 523.29 | 445.52 | 484.88 | 7,745,775 | 0 |
| 04-Mar-2022 | 397.51 | 447.44 | 395.59 | 443.59 | 8,258,084 | 0 |
| 02-Mar-2022 | 385.99 | 403.27 | 382.14 | 389.83 | 2,815,670 | 0 |
| 01-Mar-2022 | 364.86 | 389.83 | 347.58 | 382.14 | 2,280,239 | 0 |
| 25-Feb-2022 | 364.86 | 416.71 | 364.86 | 364.86 | 5,677,895 | 0 |
| 24-Feb-2022 | 336.06 | 364.86 | 322.61 | 364.86 | 5,368,780 | 0 |
| 23-Feb-2022 | 324.53 | 355.26 | 320.69 | 334.14 | 2,863,370 | 0 |
| 22-Feb-2022 | 328.38 | 328.38 | 307.25 | 324.53 | 4,671,919 | 0 |
| 21-Feb-2022 | 324.53 | 334.14 | 320.69 | 328.38 | 606,668 | 0 |
| 18-Feb-2022 | 334.14 | 336.06 | 316.85 | 328.38 | 1,135,329 | 0 |
| 17-Feb-2022 | 341.82 | 353.34 | 316.85 | 334.14 | 1,661,073 | 0 |
| 16-Feb-2022 | 316.85 | 362.94 | 309.17 | 337.98 | 5,689,351 | 0 |
| 15-Feb-2022 | 309.17 | 316.85 | 307.25 | 314.93 | 2,434,172 | 0 |
| 14-Feb-2022 | 301.49 | 313.01 | 301.49 | 309.17 | 1,091,169 | 0 |
| 11-Feb-2022 | 305.33 | 307.25 | 301.49 | 301.49 | 355,148 | 0 |
| 10-Feb-2022 | 307.25 | 307.25 | 299.57 | 305.33 | 424,407 | 0 |
| 09-Feb-2022 | 301.49 | 309.17 | 299.57 | 305.33 | 902,660 | 0 |
| 08-Feb-2022 | 301.49 | 303.41 | 299.57 | 299.57 | 252,561 | 0 |
| 07-Feb-2022 | 299.57 | 305.33 | 299.57 | 299.57 | 415,971 | 0 |
| 04-Feb-2022 | 301.49 | 305.33 | 297.65 | 299.57 | 648,640 | 0 |
| 03-Feb-2022 | 307.25 | 309.17 | 299.57 | 301.49 | 732,584 | 0 |
| 02-Feb-2022 | 307.25 | 309.17 | 301.49 | 307.25 | 1,028,368 | 0 |
| 31-Jan-2022 | 305.33 | 311.09 | 303.41 | 307.25 | 916,199 | 0 |
| 28-Jan-2022 | 303.41 | 313.01 | 299.57 | 303.41 | 1,220,314 | 0 |
| 27-Jan-2022 | 293.81 | 303.41 | 286.13 | 303.41 | 1,178,967 | 0 |
| 26-Jan-2022 | 293.81 | 303.41 | 286.13 | 293.81 | 1,781,782 | 0 |
| 25-Jan-2022 | 314.93 | 322.61 | 293.81 | 293.81 | 3,429,525 | 0 |
| 24-Jan-2022 | 289.97 | 316.85 | 289.97 | 313.01 | 5,061,124 | 0 |
| 21-Jan-2022 | 280.37 | 291.89 | 278.45 | 288.05 | 1,755,328 | 0 |
| 20-Jan-2022 | 268.85 | 293.81 | 268.85 | 278.45 | 2,723,081 | 0 |
| 19-Jan-2022 | 268.85 | 270.77 | 265.00 | 268.85 | 439,925 | 0 |
| 18-Jan-2022 | 272.69 | 272.69 | 265.00 | 268.85 | 805,697 | 0 |
| 17-Jan-2022 | 263.08 | 272.69 | 261.16 | 270.77 | 675,406 | 0 |
| 14-Jan-2022 | 257.32 | 265.00 | 257.32 | 261.16 | 1,210,628 | 0 |
| 13-Jan-2022 | 257.32 | 259.24 | 253.48 | 257.32 | 195,175 | 0 |
| 12-Jan-2022 | 259.24 | 259.24 | 255.40 | 257.32 | 243,188 | 0 |
| 11-Jan-2022 | 263.08 | 265.00 | 253.48 | 259.24 | 748,415 | 0 |
| 10-Jan-2022 | 263.08 | 263.08 | 251.56 | 259.24 | 584,484 | 0 |
| 07-Jan-2022 | 259.24 | 263.08 | 257.32 | 261.16 | 431,802 | 0 |
| 06-Jan-2022 | 259.24 | 265.00 | 251.56 | 259.24 | 780,076 | 0 |
| 05-Jan-2022 | 257.32 | 268.85 | 255.40 | 259.24 | 1,322,901 | 0 |
| 04-Jan-2022 | 253.48 | 257.32 | 251.56 | 255.40 | 577,298 | 0 |
| 03-Jan-2022 | 253.48 | 259.24 | 247.72 | 253.48 | 516,475 | 0 |
| 30-Dec-2021 | 261.16 | 261.16 | 253.48 | 253.48 | 361,709 | 0 |