| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 207.29 | 207.29 | 203.46 | 205.38 | 1,198,295 | 0 |
| 09-Aug-2022 | 207.29 | 209.21 | 205.38 | 207.29 | 1,594,358 | 0 |
| 08-Aug-2022 | 218.81 | 218.81 | 207.29 | 207.29 | 1,881,740 | 0 |
| 05-Aug-2022 | 216.89 | 218.81 | 211.13 | 218.81 | 1,308,642 | 0 |
| 04-Aug-2022 | 218.81 | 226.49 | 216.89 | 218.81 | 3,460,156 | 0 |
| 03-Aug-2022 | 226.49 | 226.49 | 211.13 | 218.81 | 3,770,671 | 0 |
| 02-Aug-2022 | 236.09 | 236.09 | 226.49 | 226.49 | 1,686,574 | 0 |
| 01-Aug-2022 | 236.09 | 238.00 | 230.33 | 236.09 | 3,335,846 | 0 |
| 29-Jul-2022 | 236.09 | 238.00 | 230.33 | 236.09 | 4,073,996 | 0 |
| 28-Jul-2022 | 230.33 | 238.00 | 224.57 | 236.09 | 10,328,785 | 0 |
| 27-Jul-2022 | 220.73 | 230.33 | 216.89 | 230.33 | 2,819,641 | 0 |
| 26-Jul-2022 | 222.65 | 230.33 | 216.89 | 220.73 | 1,046,372 | 0 |
| 25-Jul-2022 | 234.17 | 234.17 | 222.65 | 228.41 | 1,614,677 | 0 |
| 22-Jul-2022 | 218.81 | 236.09 | 213.05 | 234.17 | 13,443,103 | 0 |
| 21-Jul-2022 | 213.05 | 218.81 | 211.13 | 216.89 | 3,423,061 | 0 |
| 20-Jul-2022 | 201.54 | 214.97 | 199.62 | 213.05 | 5,343,564 | 0 |
| 19-Jul-2022 | 189.06 | 199.62 | 188.10 | 197.70 | 2,422,640 | 0 |
| 18-Jul-2022 | 190.98 | 190.98 | 188.10 | 188.10 | 1,471,715 | 0 |
| 15-Jul-2022 | 193.86 | 195.78 | 190.98 | 190.98 | 1,526,315 | 0 |
| 14-Jul-2022 | 195.78 | 197.70 | 191.94 | 193.86 | 2,318,024 | 0 |
| 13-Jul-2022 | 199.62 | 199.62 | 195.78 | 197.70 | 918,311 | 0 |
| 12-Jul-2022 | 205.38 | 205.38 | 199.62 | 199.62 | 1,393,773 | 0 |
| 11-Jul-2022 | 205.38 | 205.38 | 203.46 | 205.38 | 1,070,234 | 0 |
| 08-Jul-2022 | 207.29 | 207.29 | 203.46 | 205.38 | 932,794 | 0 |
| 07-Jul-2022 | 205.38 | 207.29 | 203.46 | 205.38 | 1,041,996 | 0 |
| 06-Jul-2022 | 209.21 | 209.21 | 203.46 | 203.46 | 1,236,224 | 0 |
| 05-Jul-2022 | 205.38 | 207.29 | 203.46 | 207.29 | 844,016 | 0 |
| 04-Jul-2022 | 211.13 | 211.13 | 203.46 | 205.38 | 1,793,796 | 0 |
| 01-Jul-2022 | 220.73 | 222.65 | 205.38 | 209.21 | 1,840,790 | 0 |
| 30-Jun-2022 | 209.21 | 224.57 | 205.38 | 220.73 | 6,946,675 | 0 |
| 29-Jun-2022 | 211.13 | 213.05 | 207.29 | 207.29 | 2,591,444 | 0 |
| 28-Jun-2022 | 213.05 | 214.97 | 209.21 | 211.13 | 2,280,720 | 0 |
| 27-Jun-2022 | 214.97 | 218.81 | 209.21 | 213.05 | 2,450,566 | 0 |
| 24-Jun-2022 | 216.89 | 222.65 | 207.29 | 214.97 | 3,996,263 | 0 |
| 23-Jun-2022 | 220.73 | 224.57 | 216.89 | 216.89 | 2,727,216 | 0 |
| 22-Jun-2022 | 214.97 | 218.81 | 209.21 | 218.81 | 2,865,801 | 0 |
| 21-Jun-2022 | 211.13 | 214.97 | 207.29 | 213.05 | 2,605,511 | 0 |
| 20-Jun-2022 | 205.38 | 211.13 | 201.54 | 211.13 | 1,577,790 | 0 |
| 17-Jun-2022 | 207.29 | 216.89 | 197.70 | 203.46 | 2,619,786 | 0 |
| 16-Jun-2022 | 203.46 | 209.21 | 199.62 | 207.29 | 2,243,104 | 0 |
| 15-Jun-2022 | 203.46 | 213.05 | 201.54 | 203.46 | 3,831,315 | 0 |
| 14-Jun-2022 | 211.13 | 211.13 | 203.46 | 203.46 | 1,963,954 | 0 |
| 13-Jun-2022 | 222.65 | 222.65 | 211.13 | 211.13 | 3,958,959 | 0 |
| 10-Jun-2022 | 232.25 | 232.25 | 222.65 | 222.65 | 2,312,293 | 0 |
| 09-Jun-2022 | 236.09 | 253.36 | 222.65 | 232.25 | 27,333,848 | 0 |
| 08-Jun-2022 | 236.09 | 239.92 | 236.09 | 238.00 | 1,993,755 | 0 |
| 07-Jun-2022 | 241.84 | 243.76 | 238.00 | 238.00 | 6,494,761 | 0 |
| 06-Jun-2022 | 247.60 | 249.52 | 241.84 | 241.84 | 4,815,688 | 0 |
| 03-Jun-2022 | 249.52 | 251.44 | 247.60 | 247.60 | 6,418,695 | 0 |
| 02-Jun-2022 | 251.44 | 259.12 | 247.60 | 249.52 | 15,020,685 | 0 |
| 31-May-2022 | 241.84 | 251.44 | 241.84 | 251.44 | 17,504,699 | 0 |
| 30-May-2022 | 234.17 | 241.84 | 228.41 | 239.92 | 15,117,382 | 0 |
| 27-May-2022 | 220.73 | 234.17 | 216.89 | 234.17 | 23,188,475 | 0 |
| 25-May-2022 | 211.13 | 220.73 | 211.13 | 218.81 | 14,065,696 | 0 |
| 24-May-2022 | 205.38 | 213.05 | 205.38 | 213.05 | 11,552,089 | 0 |
| 23-May-2022 | 214.97 | 214.97 | 203.46 | 205.38 | 3,089,518 | 0 |
| 20-May-2022 | 203.46 | 211.13 | 197.70 | 211.13 | 2,682,827 | 0 |
| 19-May-2022 | 214.97 | 214.97 | 201.54 | 201.54 | 7,018,572 | 0 |
| 18-May-2022 | 199.62 | 220.73 | 199.62 | 214.97 | 11,604,605 | 0 |
| 17-May-2022 | 190.02 | 205.38 | 187.14 | 197.70 | 5,976,785 | 0 |
| 13-May-2022 | 199.62 | 199.62 | 186.18 | 190.98 | 5,560,195 | 0 |
| 12-May-2022 | 213.05 | 214.97 | 197.70 | 199.62 | 4,575,196 | 0 |
| 11-May-2022 | 203.46 | 214.97 | 201.54 | 211.13 | 2,828,810 | 0 |
| 10-May-2022 | 207.29 | 207.29 | 199.62 | 203.46 | 2,712,628 | 0 |
| 09-May-2022 | 213.05 | 216.89 | 207.29 | 207.29 | 3,402,533 | 0 |
| 28-Apr-2022 | 214.97 | 218.81 | 213.05 | 213.05 | 2,717,838 | 0 |
| 27-Apr-2022 | 220.73 | 220.73 | 213.05 | 214.97 | 3,206,534 | 0 |
| 26-Apr-2022 | 230.33 | 241.84 | 213.05 | 220.73 | 24,767,308 | 0 |
| 25-Apr-2022 | 224.57 | 232.25 | 222.65 | 228.41 | 6,160,280 | 0 |
| 22-Apr-2022 | 230.33 | 234.17 | 224.57 | 224.57 | 4,457,033 | 0 |
| 21-Apr-2022 | 243.76 | 245.68 | 228.41 | 230.33 | 6,356,384 | 0 |
| 20-Apr-2022 | 239.92 | 243.76 | 232.25 | 238.00 | 7,529,046 | 0 |
| 19-Apr-2022 | 249.52 | 249.52 | 238.00 | 239.92 | 9,317,320 | 0 |
| 18-Apr-2022 | 238.00 | 251.44 | 236.09 | 249.52 | 9,099,751 | 0 |
| 14-Apr-2022 | 243.76 | 243.76 | 232.25 | 236.09 | 7,688,367 | 0 |
| 13-Apr-2022 | 261.04 | 261.04 | 243.76 | 243.76 | 9,970,234 | 0 |
| 12-Apr-2022 | 266.80 | 266.80 | 259.12 | 261.04 | 13,341,925 | 0 |
| 11-Apr-2022 | 297.51 | 301.34 | 278.31 | 278.31 | 10,318,053 | 0 |
| 08-Apr-2022 | 295.59 | 305.18 | 285.99 | 297.51 | 15,972,861 | 0 |
| 07-Apr-2022 | 284.07 | 295.59 | 278.31 | 295.59 | 11,199,998 | 0 |
| 06-Apr-2022 | 284.07 | 299.43 | 276.39 | 289.83 | 24,307,371 | 0 |
| 05-Apr-2022 | 282.15 | 284.07 | 272.55 | 284.07 | 5,672,730 | 0 |
| 04-Apr-2022 | 285.99 | 291.75 | 280.23 | 282.15 | 10,121,532 | 0 |
| 01-Apr-2022 | 289.83 | 289.83 | 270.63 | 285.99 | 9,608,349 | 0 |
| 31-Mar-2022 | 276.39 | 291.75 | 274.47 | 284.07 | 21,472,412 | 0 |
| 30-Mar-2022 | 268.72 | 276.39 | 262.96 | 276.39 | 13,904,812 | 0 |
| 29-Mar-2022 | 270.63 | 272.55 | 262.96 | 262.96 | 3,868,201 | 0 |
| 28-Mar-2022 | 259.12 | 268.72 | 243.76 | 266.80 | 7,361,702 | 0 |
| 25-Mar-2022 | 278.31 | 278.31 | 259.12 | 259.12 | 6,921,250 | 0 |
| 24-Mar-2022 | 284.07 | 284.07 | 276.39 | 278.31 | 2,708,772 | 0 |
| 23-Mar-2022 | 280.23 | 284.07 | 272.55 | 282.15 | 5,962,197 | 0 |
| 22-Mar-2022 | 272.55 | 293.67 | 270.63 | 280.23 | 23,515,349 | 0 |
| 21-Mar-2022 | 270.63 | 276.39 | 268.72 | 276.39 | 6,329,188 | 0 |
| 18-Mar-2022 | 268.72 | 276.39 | 261.04 | 270.63 | 7,203,318 | 0 |
| 17-Mar-2022 | 276.39 | 284.07 | 261.04 | 268.72 | 13,272,424 | 0 |
| 16-Mar-2022 | 259.12 | 276.39 | 257.20 | 276.39 | 10,335,350 | 0 |
| 15-Mar-2022 | 266.80 | 266.80 | 257.20 | 259.12 | 4,604,372 | 0 |
| 14-Mar-2022 | 266.80 | 284.07 | 253.36 | 266.80 | 24,037,911 | 0 |
| 11-Mar-2022 | 270.63 | 272.55 | 262.96 | 262.96 | 4,941,041 | 0 |
| 10-Mar-2022 | 268.72 | 272.55 | 259.12 | 272.55 | 12,808,632 | 0 |