| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 09-Mar-2022 | 243.76 | 264.88 | 238.00 | 264.88 | 15,003,701 | 0 |
| 08-Mar-2022 | 239.92 | 259.12 | 232.25 | 238.00 | 14,345,993 | 0 |
| 07-Mar-2022 | 222.65 | 238.00 | 220.73 | 230.33 | 1,906,435 | 0 |
| 04-Mar-2022 | 232.25 | 232.25 | 222.65 | 222.65 | 1,922,691 | 0 |
| 02-Mar-2022 | 238.00 | 239.92 | 232.25 | 234.17 | 2,802,552 | 0 |
| 01-Mar-2022 | 232.25 | 249.52 | 232.25 | 238.00 | 12,553,759 | 0 |
| 25-Feb-2022 | 230.33 | 236.09 | 214.97 | 232.25 | 10,816,023 | 0 |
| 24-Feb-2022 | 247.60 | 247.60 | 230.33 | 230.33 | 4,040,443 | 0 |
| 23-Feb-2022 | 249.52 | 253.36 | 243.76 | 247.60 | 6,591,771 | 0 |
| 22-Feb-2022 | 251.44 | 257.20 | 249.52 | 249.52 | 3,812,871 | 0 |
| 21-Feb-2022 | 259.12 | 268.72 | 247.60 | 251.44 | 26,035,104 | 0 |
| 18-Feb-2022 | 255.28 | 262.96 | 249.52 | 259.12 | 25,357,494 | 0 |
| 17-Feb-2022 | 245.68 | 257.20 | 241.84 | 253.36 | 37,200,405 | 0 |
| 16-Feb-2022 | 241.84 | 251.44 | 241.84 | 245.68 | 8,817,787 | 0 |
| 15-Feb-2022 | 247.60 | 251.44 | 238.00 | 241.84 | 5,688,985 | 0 |
| 14-Feb-2022 | 251.44 | 251.44 | 234.17 | 241.84 | 8,824,143 | 0 |
| 11-Feb-2022 | 268.72 | 270.63 | 251.44 | 251.44 | 8,789,236 | 0 |
| 10-Feb-2022 | 255.28 | 266.80 | 251.44 | 264.88 | 17,965,262 | 0 |
| 09-Feb-2022 | 257.20 | 262.96 | 251.44 | 253.36 | 3,931,034 | 0 |
| 08-Feb-2022 | 259.12 | 274.47 | 257.20 | 257.20 | 20,913,381 | 0 |
| 07-Feb-2022 | 297.51 | 299.43 | 276.39 | 276.39 | 18,044,662 | 0 |
| 04-Feb-2022 | 247.60 | 297.51 | 245.68 | 295.59 | 70,750,593 | 0 |
| 03-Feb-2022 | 241.84 | 255.28 | 238.00 | 247.60 | 10,891,672 | 0 |
| 02-Feb-2022 | 249.52 | 259.12 | 239.92 | 239.92 | 6,876,340 | 0 |
| 31-Jan-2022 | 257.20 | 264.88 | 245.68 | 249.52 | 7,441,310 | 0 |
| 28-Jan-2022 | 259.12 | 276.39 | 249.52 | 253.36 | 16,644,219 | 0 |
| 27-Jan-2022 | 268.72 | 268.72 | 253.36 | 259.12 | 7,768,080 | 0 |
| 26-Jan-2022 | 287.91 | 287.91 | 270.63 | 270.63 | 11,567,719 | 0 |
| 25-Jan-2022 | 316.70 | 339.73 | 289.83 | 289.83 | 108,182,530 | 0 |
| 24-Jan-2022 | 251.44 | 312.86 | 234.17 | 310.94 | 80,516,597 | 0 |
| 21-Jan-2022 | 268.72 | 272.55 | 251.44 | 251.44 | 13,132,588 | 0 |
| 20-Jan-2022 | 251.44 | 270.63 | 234.17 | 268.72 | 27,751,897 | 0 |
| 19-Jan-2022 | 270.63 | 301.34 | 251.44 | 251.44 | 44,166,878 | 0 |
| 18-Jan-2022 | 214.97 | 268.72 | 209.21 | 268.72 | 31,737,949 | 0 |
| 17-Jan-2022 | 209.21 | 236.09 | 205.38 | 214.97 | 5,374,615 | 0 |
| 14-Jan-2022 | 213.05 | 232.25 | 201.54 | 207.29 | 5,530,498 | 0 |
| 13-Jan-2022 | 207.29 | 213.05 | 201.54 | 211.13 | 858,396 | 0 |
| 12-Jan-2022 | 220.73 | 230.33 | 205.38 | 205.38 | 5,824,028 | 0 |
| 11-Jan-2022 | 234.17 | 236.09 | 216.89 | 220.73 | 1,812,135 | 0 |
| 10-Jan-2022 | 243.76 | 243.76 | 226.49 | 232.25 | 4,563,630 | 0 |
| 07-Jan-2022 | 228.41 | 253.36 | 228.41 | 241.84 | 10,838,842 | 0 |
| 06-Jan-2022 | 201.54 | 230.33 | 201.54 | 228.41 | 6,008,878 | 0 |
| 05-Jan-2022 | 205.38 | 205.38 | 197.70 | 201.54 | 452,330 | 0 |
| 04-Jan-2022 | 209.21 | 211.13 | 203.46 | 203.46 | 710,849 | 0 |
| 03-Jan-2022 | 203.46 | 211.13 | 201.54 | 209.21 | 572,055 | 0 |
| 30-Dec-2021 | 211.13 | 214.97 | 195.78 | 203.46 | 1,040,433 | 0 |