| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 340.54 | 343.35 | 329.28 | 334.91 | 1,167,930 | 0 |
| 06-Jun-2022 | 346.17 | 351.80 | 337.73 | 337.73 | 1,796,843 | 0 |
| 03-Jun-2022 | 320.84 | 340.54 | 320.84 | 340.54 | 2,464,664 | 0 |
| 02-Jun-2022 | 323.65 | 326.47 | 318.02 | 320.84 | 749,898 | 0 |
| 31-May-2022 | 315.21 | 320.84 | 309.58 | 320.84 | 689,494 | 0 |
| 30-May-2022 | 315.21 | 318.02 | 309.58 | 315.21 | 432,777 | 0 |
| 27-May-2022 | 318.02 | 320.84 | 312.40 | 315.21 | 135,020 | 0 |
| 25-May-2022 | 318.02 | 323.65 | 312.40 | 312.40 | 1,268,308 | 0 |
| 24-May-2022 | 309.58 | 326.47 | 309.58 | 312.40 | 433,843 | 0 |
| 23-May-2022 | 315.21 | 315.21 | 306.77 | 309.58 | 562,823 | 0 |
| 20-May-2022 | 306.77 | 312.40 | 301.14 | 309.58 | 977,657 | 0 |
| 19-May-2022 | 306.77 | 309.58 | 301.14 | 306.77 | 564,067 | 0 |
| 18-May-2022 | 309.58 | 315.21 | 306.77 | 309.58 | 1,222,116 | 0 |
| 17-May-2022 | 303.95 | 318.02 | 292.70 | 309.58 | 697,844 | 0 |
| 13-May-2022 | 298.32 | 309.58 | 298.32 | 301.14 | 685,408 | 0 |
| 12-May-2022 | 306.77 | 315.21 | 298.32 | 301.14 | 621,451 | 0 |
| 11-May-2022 | 309.58 | 318.02 | 306.77 | 306.77 | 1,198,665 | 0 |
| 10-May-2022 | 309.58 | 309.58 | 298.32 | 309.58 | 2,237,971 | 0 |
| 09-May-2022 | 329.28 | 329.28 | 312.40 | 312.40 | 1,250,719 | 0 |
| 28-Apr-2022 | 329.28 | 334.91 | 326.47 | 329.28 | 1,095,623 | 0 |
| 27-Apr-2022 | 329.28 | 334.91 | 329.28 | 329.28 | 317,654 | 0 |
| 26-Apr-2022 | 332.10 | 334.91 | 329.28 | 329.28 | 522,317 | 0 |
| 25-Apr-2022 | 340.54 | 340.54 | 332.10 | 332.10 | 920,451 | 0 |
| 22-Apr-2022 | 337.73 | 343.35 | 332.10 | 337.73 | 729,112 | 0 |
| 21-Apr-2022 | 332.10 | 340.54 | 326.47 | 337.73 | 881,011 | 0 |
| 20-Apr-2022 | 329.28 | 332.10 | 326.47 | 326.47 | 786,496 | 0 |
| 19-Apr-2022 | 329.28 | 334.91 | 329.28 | 329.28 | 316,943 | 0 |
| 18-Apr-2022 | 332.10 | 334.91 | 326.47 | 329.28 | 389,961 | 0 |
| 14-Apr-2022 | 332.10 | 334.91 | 326.47 | 332.10 | 676,348 | 0 |
| 13-Apr-2022 | 337.73 | 340.54 | 329.28 | 329.28 | 1,011,235 | 0 |
| 12-Apr-2022 | 340.54 | 346.17 | 334.91 | 337.73 | 678,479 | 0 |
| 11-Apr-2022 | 343.35 | 346.17 | 337.73 | 340.54 | 677,769 | 0 |
| 08-Apr-2022 | 354.61 | 354.61 | 340.54 | 343.35 | 720,585 | 0 |
| 07-Apr-2022 | 351.80 | 363.05 | 343.35 | 343.35 | 774,238 | 0 |
| 06-Apr-2022 | 340.54 | 348.98 | 334.91 | 346.17 | 2,582,452 | 0 |
| 05-Apr-2022 | 343.35 | 348.98 | 340.54 | 340.54 | 1,062,045 | 0 |
| 04-Apr-2022 | 346.17 | 346.17 | 343.35 | 343.35 | 524,627 | 0 |
| 01-Apr-2022 | 354.61 | 357.43 | 346.17 | 346.17 | 1,009,991 | 0 |
| 31-Mar-2022 | 348.98 | 363.05 | 340.54 | 354.61 | 1,977,167 | 0 |
| 30-Mar-2022 | 354.61 | 354.61 | 346.17 | 351.80 | 519,475 | 0 |
| 29-Mar-2022 | 354.61 | 360.24 | 351.80 | 351.80 | 819,718 | 0 |
| 28-Mar-2022 | 343.35 | 354.61 | 340.54 | 354.61 | 1,492,691 | 0 |
| 25-Mar-2022 | 348.98 | 348.98 | 337.73 | 343.35 | 496,024 | 0 |
| 24-Mar-2022 | 340.54 | 346.17 | 337.73 | 340.54 | 1,458,936 | 0 |
| 23-Mar-2022 | 343.35 | 346.17 | 340.54 | 340.54 | 850,098 | 0 |
| 22-Mar-2022 | 346.17 | 351.80 | 340.54 | 343.35 | 639,572 | 0 |
| 21-Mar-2022 | 346.17 | 360.24 | 343.35 | 343.35 | 1,884,429 | 0 |
| 18-Mar-2022 | 334.91 | 346.17 | 334.91 | 346.17 | 2,216,119 | 0 |
| 17-Mar-2022 | 329.28 | 334.91 | 329.28 | 332.10 | 610,081 | 0 |
| 16-Mar-2022 | 329.28 | 334.91 | 323.65 | 329.28 | 476,126 | 0 |
| 15-Mar-2022 | 337.73 | 340.54 | 326.47 | 329.28 | 3,020,381 | 0 |
| 14-Mar-2022 | 326.47 | 340.54 | 326.47 | 337.73 | 2,218,073 | 0 |
| 11-Mar-2022 | 318.02 | 329.28 | 315.21 | 326.47 | 816,343 | 0 |
| 10-Mar-2022 | 318.02 | 323.65 | 315.21 | 318.02 | 1,209,858 | 0 |
| 09-Mar-2022 | 318.02 | 318.02 | 306.77 | 318.02 | 1,502,107 | 0 |
| 08-Mar-2022 | 323.65 | 329.28 | 315.21 | 315.21 | 1,276,480 | 0 |
| 07-Mar-2022 | 334.91 | 334.91 | 318.02 | 323.65 | 1,949,985 | 0 |
| 04-Mar-2022 | 301.14 | 340.54 | 301.14 | 329.28 | 5,135,768 | 0 |
| 02-Mar-2022 | 346.17 | 348.98 | 323.65 | 323.65 | 5,748,691 | 0 |
| 01-Mar-2022 | 354.61 | 354.61 | 332.10 | 346.17 | 6,181,291 | 0 |
| 25-Feb-2022 | 379.94 | 379.94 | 354.61 | 354.61 | 14,679,968 | 0 |
| 24-Feb-2022 | 408.09 | 408.09 | 379.94 | 379.94 | 10,460,387 | 0 |
| 23-Feb-2022 | 416.53 | 416.53 | 394.01 | 408.09 | 18,567,148 | 0 |
| 22-Feb-2022 | 368.68 | 408.09 | 363.05 | 396.83 | 17,324,600 | 0 |
| 21-Feb-2022 | 348.98 | 377.13 | 348.98 | 368.68 | 7,996,611 | 0 |
| 18-Feb-2022 | 346.17 | 354.61 | 343.35 | 348.98 | 2,116,630 | 0 |
| 17-Feb-2022 | 343.35 | 346.17 | 340.54 | 346.17 | 1,984,807 | 0 |
| 16-Feb-2022 | 346.17 | 351.80 | 340.54 | 343.35 | 2,037,038 | 0 |
| 15-Feb-2022 | 343.35 | 348.98 | 337.73 | 343.35 | 5,099,348 | 0 |
| 14-Feb-2022 | 360.24 | 360.24 | 340.54 | 340.54 | 4,179,784 | 0 |
| 11-Feb-2022 | 371.50 | 371.50 | 348.98 | 357.43 | 6,332,657 | 0 |
| 10-Feb-2022 | 351.80 | 382.76 | 351.80 | 368.68 | 29,984,763 | 0 |
| 09-Feb-2022 | 312.40 | 360.24 | 309.58 | 351.80 | 29,723,782 | 0 |
| 08-Feb-2022 | 306.77 | 312.40 | 298.32 | 309.58 | 6,511,915 | 0 |
| 07-Feb-2022 | 292.70 | 315.21 | 287.07 | 301.14 | 6,298,369 | 0 |
| 04-Feb-2022 | 295.51 | 295.51 | 287.07 | 289.88 | 1,743,546 | 0 |
| 03-Feb-2022 | 306.77 | 312.40 | 295.51 | 295.51 | 1,714,942 | 0 |
| 02-Feb-2022 | 281.44 | 329.28 | 281.44 | 306.77 | 7,550,865 | 0 |
| 31-Jan-2022 | 281.44 | 281.44 | 279.19 | 281.44 | 1,696,821 | 0 |
| 28-Jan-2022 | 281.44 | 284.25 | 280.31 | 281.44 | 2,884,827 | 0 |
| 27-Jan-2022 | 287.07 | 287.07 | 275.81 | 281.44 | 3,902,636 | 0 |
| 26-Jan-2022 | 287.07 | 289.88 | 284.25 | 287.07 | 2,085,717 | 0 |
| 25-Jan-2022 | 295.51 | 295.51 | 281.44 | 287.07 | 3,611,808 | 0 |
| 24-Jan-2022 | 289.88 | 295.51 | 284.25 | 289.88 | 2,073,991 | 0 |
| 21-Jan-2022 | 292.70 | 295.51 | 284.25 | 289.88 | 2,206,880 | 0 |
| 20-Jan-2022 | 289.88 | 295.51 | 284.25 | 287.07 | 2,199,774 | 0 |
| 19-Jan-2022 | 287.07 | 298.32 | 281.44 | 287.07 | 2,597,730 | 0 |
| 18-Jan-2022 | 303.95 | 303.95 | 284.25 | 287.07 | 3,120,226 | 0 |
| 17-Jan-2022 | 309.58 | 315.21 | 298.32 | 303.95 | 1,524,137 | 0 |
| 14-Jan-2022 | 318.02 | 329.28 | 309.58 | 309.58 | 3,531,151 | 0 |
| 13-Jan-2022 | 323.65 | 323.65 | 312.40 | 312.40 | 2,873,457 | 0 |
| 12-Jan-2022 | 340.54 | 340.54 | 320.84 | 323.65 | 7,366,277 | 0 |
| 11-Jan-2022 | 351.80 | 351.80 | 332.10 | 340.54 | 4,102,858 | 0 |
| 10-Jan-2022 | 354.61 | 354.61 | 348.98 | 351.80 | 1,733,597 | 0 |
| 07-Jan-2022 | 363.05 | 363.05 | 351.80 | 354.61 | 2,018,917 | 0 |
| 06-Jan-2022 | 374.31 | 374.31 | 354.61 | 363.05 | 2,851,427 | 0 |
| 05-Jan-2022 | 377.13 | 379.94 | 371.50 | 371.50 | 929,156 | 0 |
| 04-Jan-2022 | 371.50 | 379.94 | 371.50 | 377.13 | 2,380,631 | 0 |
| 03-Jan-2022 | 377.13 | 379.94 | 371.50 | 371.50 | 2,203,150 | 0 |
| 30-Dec-2021 | 374.31 | 379.94 | 371.50 | 371.50 | 2,140,791 | 0 |