| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2022 | 496.94 | 510.55 | 469.71 | 483.32 | 3,575,546 | 0 |
| 07-Jun-2022 | 500.34 | 517.36 | 486.73 | 496.94 | 5,425,163 | 0 |
| 06-Jun-2022 | 507.15 | 520.76 | 500.34 | 503.74 | 2,021,050 | 0 |
| 03-Jun-2022 | 500.34 | 510.55 | 486.73 | 507.15 | 2,361,858 | 0 |
| 02-Jun-2022 | 500.34 | 517.36 | 486.73 | 493.53 | 2,655,952 | 0 |
| 31-May-2022 | 517.36 | 524.17 | 496.94 | 500.34 | 2,640,233 | 0 |
| 30-May-2022 | 493.53 | 524.17 | 493.53 | 513.96 | 5,603,794 | 0 |
| 27-May-2022 | 479.92 | 496.94 | 479.92 | 493.53 | 2,513,018 | 0 |
| 25-May-2022 | 483.32 | 496.94 | 469.71 | 479.92 | 3,737,576 | 0 |
| 24-May-2022 | 442.48 | 483.32 | 439.07 | 476.51 | 6,150,703 | 0 |
| 23-May-2022 | 442.48 | 449.29 | 435.67 | 442.48 | 1,038,876 | 0 |
| 20-May-2022 | 435.67 | 449.29 | 435.67 | 439.07 | 2,100,963 | 0 |
| 19-May-2022 | 439.07 | 445.88 | 428.86 | 435.67 | 1,671,722 | 0 |
| 18-May-2022 | 452.69 | 462.90 | 432.27 | 439.07 | 3,115,308 | 0 |
| 17-May-2022 | 415.25 | 456.09 | 411.84 | 452.69 | 4,204,865 | 0 |
| 13-May-2022 | 405.04 | 411.84 | 398.23 | 411.84 | 2,468,654 | 0 |
| 12-May-2022 | 432.27 | 435.67 | 405.04 | 405.04 | 6,374,431 | 0 |
| 11-May-2022 | 428.86 | 445.88 | 422.06 | 432.27 | 1,628,386 | 0 |
| 10-May-2022 | 449.29 | 449.29 | 418.65 | 428.86 | 2,993,822 | 0 |
| 09-May-2022 | 462.90 | 476.51 | 442.48 | 445.88 | 4,213,532 | 0 |
| 28-Apr-2022 | 439.07 | 459.50 | 439.07 | 452.69 | 2,124,761 | 0 |
| 27-Apr-2022 | 462.90 | 473.11 | 435.67 | 439.07 | 4,530,396 | 0 |
| 26-Apr-2022 | 439.07 | 469.71 | 428.86 | 459.50 | 5,222,441 | 0 |
| 25-Apr-2022 | 411.84 | 473.11 | 401.63 | 428.86 | 8,976,618 | 0 |
| 22-Apr-2022 | 418.65 | 418.65 | 401.63 | 411.84 | 2,601,158 | 0 |
| 21-Apr-2022 | 432.27 | 432.27 | 401.63 | 418.65 | 8,194,963 | 0 |
| 20-Apr-2022 | 445.88 | 445.88 | 425.46 | 428.86 | 5,889,367 | 0 |
| 19-Apr-2022 | 462.90 | 462.90 | 442.48 | 445.88 | 3,026,727 | 0 |
| 18-Apr-2022 | 462.90 | 483.32 | 459.50 | 462.90 | 1,784,394 | 0 |
| 14-Apr-2022 | 466.30 | 473.11 | 459.50 | 462.90 | 520,466 | 0 |
| 13-Apr-2022 | 476.51 | 476.51 | 445.88 | 466.30 | 3,256,479 | 0 |
| 12-Apr-2022 | 456.09 | 473.11 | 422.06 | 473.11 | 10,498,061 | 0 |
| 11-Apr-2022 | 473.11 | 473.11 | 452.69 | 452.69 | 7,355,283 | 0 |
| 08-Apr-2022 | 476.51 | 483.32 | 466.30 | 473.11 | 4,396,276 | 0 |
| 07-Apr-2022 | 469.71 | 479.92 | 466.30 | 476.51 | 1,406,714 | 0 |
| 06-Apr-2022 | 500.34 | 507.15 | 469.71 | 469.71 | 8,972,358 | 0 |
| 05-Apr-2022 | 483.32 | 500.34 | 479.92 | 496.94 | 2,727,345 | 0 |
| 04-Apr-2022 | 490.13 | 490.13 | 479.92 | 483.32 | 2,388,300 | 0 |
| 01-Apr-2022 | 507.15 | 510.55 | 483.32 | 490.13 | 3,727,293 | 0 |
| 31-Mar-2022 | 500.34 | 513.96 | 490.13 | 500.34 | 3,636,803 | 0 |
| 30-Mar-2022 | 524.17 | 527.57 | 500.34 | 500.34 | 5,088,175 | 0 |
| 29-Mar-2022 | 541.18 | 544.59 | 517.36 | 524.17 | 3,865,526 | 0 |
| 28-Mar-2022 | 571.82 | 602.45 | 520.76 | 534.38 | 17,581,726 | 0 |
| 25-Mar-2022 | 551.40 | 565.01 | 541.18 | 558.20 | 2,497,446 | 0 |
| 24-Mar-2022 | 541.18 | 558.20 | 510.55 | 547.99 | 4,124,658 | 0 |
| 23-Mar-2022 | 473.11 | 558.20 | 469.71 | 544.59 | 9,130,275 | 0 |
| 22-Mar-2022 | 456.09 | 476.51 | 456.09 | 473.11 | 1,955,973 | 0 |
| 21-Mar-2022 | 476.51 | 479.92 | 459.50 | 462.90 | 2,440,890 | 0 |
| 18-Mar-2022 | 483.32 | 490.13 | 469.71 | 476.51 | 1,996,224 | 0 |
| 17-Mar-2022 | 490.13 | 490.13 | 479.92 | 483.32 | 225,344 | 0 |
| 16-Mar-2022 | 486.73 | 493.53 | 479.92 | 490.13 | 606,109 | 0 |
| 15-Mar-2022 | 486.73 | 496.94 | 479.92 | 486.73 | 486,532 | 0 |
| 14-Mar-2022 | 490.13 | 496.94 | 486.73 | 486.73 | 339,926 | 0 |
| 11-Mar-2022 | 503.74 | 510.55 | 490.13 | 490.13 | 634,020 | 0 |
| 10-Mar-2022 | 500.34 | 513.96 | 493.53 | 503.74 | 1,417,585 | 0 |
| 09-Mar-2022 | 507.15 | 507.15 | 493.53 | 500.34 | 1,459,010 | 0 |
| 08-Mar-2022 | 517.36 | 527.57 | 483.32 | 507.15 | 1,714,469 | 0 |
| 07-Mar-2022 | 486.73 | 520.76 | 483.32 | 517.36 | 3,756,233 | 0 |
| 04-Mar-2022 | 486.73 | 493.53 | 479.92 | 486.73 | 1,845,504 | 0 |
| 02-Mar-2022 | 486.73 | 493.53 | 476.51 | 486.73 | 1,385,707 | 0 |
| 01-Mar-2022 | 493.53 | 513.96 | 486.73 | 490.13 | 1,158,012 | 0 |
| 25-Feb-2022 | 466.30 | 493.53 | 456.09 | 493.53 | 2,714,858 | 0 |
| 24-Feb-2022 | 510.55 | 510.55 | 466.30 | 469.71 | 6,895,779 | 0 |
| 23-Feb-2022 | 507.15 | 510.55 | 493.53 | 500.34 | 1,427,280 | 0 |
| 22-Feb-2022 | 510.55 | 517.36 | 500.34 | 507.15 | 935,606 | 0 |
| 21-Feb-2022 | 503.74 | 524.17 | 493.53 | 510.55 | 1,699,486 | 0 |
| 18-Feb-2022 | 524.17 | 527.57 | 496.94 | 503.74 | 3,774,007 | 0 |
| 17-Feb-2022 | 544.59 | 544.59 | 517.36 | 524.17 | 1,946,571 | 0 |
| 16-Feb-2022 | 496.94 | 537.78 | 496.94 | 537.78 | 3,898,285 | 0 |
| 15-Feb-2022 | 483.32 | 496.94 | 476.51 | 496.94 | 1,273,329 | 0 |
| 14-Feb-2022 | 503.74 | 510.55 | 479.92 | 483.32 | 3,182,000 | 0 |
| 11-Feb-2022 | 507.15 | 510.55 | 503.74 | 503.74 | 721,572 | 0 |
| 10-Feb-2022 | 503.74 | 510.55 | 500.34 | 503.74 | 1,496,323 | 0 |
| 09-Feb-2022 | 503.74 | 517.36 | 503.74 | 503.74 | 1,132,892 | 0 |
| 08-Feb-2022 | 496.94 | 503.74 | 496.94 | 503.74 | 434,824 | 0 |
| 07-Feb-2022 | 490.13 | 507.15 | 483.32 | 496.94 | 1,096,314 | 0 |
| 04-Feb-2022 | 493.53 | 503.74 | 483.32 | 490.13 | 1,187,686 | 0 |
| 03-Feb-2022 | 500.34 | 503.74 | 493.53 | 493.53 | 1,093,376 | 0 |
| 02-Feb-2022 | 503.74 | 520.76 | 496.94 | 500.34 | 1,721,814 | 0 |
| 31-Jan-2022 | 493.53 | 513.96 | 493.53 | 503.74 | 2,589,700 | 0 |
| 28-Jan-2022 | 479.92 | 507.15 | 452.69 | 493.53 | 5,531,960 | 0 |
| 27-Jan-2022 | 483.32 | 500.34 | 476.51 | 476.51 | 1,745,759 | 0 |
| 26-Jan-2022 | 503.74 | 503.74 | 469.71 | 479.92 | 4,955,965 | 0 |
| 25-Jan-2022 | 537.78 | 541.18 | 503.74 | 503.74 | 5,222,735 | 0 |
| 24-Jan-2022 | 551.40 | 554.80 | 530.97 | 541.18 | 1,852,115 | 0 |
| 21-Jan-2022 | 541.18 | 551.40 | 513.96 | 547.99 | 5,360,234 | 0 |
| 20-Jan-2022 | 551.40 | 554.80 | 534.38 | 541.18 | 2,114,772 | 0 |
| 19-Jan-2022 | 554.80 | 554.80 | 530.97 | 551.40 | 3,567,613 | 0 |
| 18-Jan-2022 | 558.20 | 558.20 | 541.18 | 544.59 | 2,108,015 | 0 |
| 17-Jan-2022 | 554.80 | 558.20 | 544.59 | 551.40 | 2,182,493 | 0 |
| 14-Jan-2022 | 558.20 | 561.61 | 530.97 | 554.80 | 2,930,067 | 0 |
| 13-Jan-2022 | 568.41 | 578.62 | 551.40 | 558.20 | 2,477,468 | 0 |
| 12-Jan-2022 | 554.80 | 571.82 | 554.80 | 568.41 | 3,880,216 | 0 |
| 11-Jan-2022 | 547.99 | 565.01 | 541.18 | 551.40 | 1,763,240 | 0 |
| 10-Jan-2022 | 544.59 | 558.20 | 530.97 | 547.99 | 3,184,938 | 0 |
| 07-Jan-2022 | 544.59 | 588.84 | 544.59 | 544.59 | 6,395,879 | 0 |
| 06-Jan-2022 | 558.20 | 558.20 | 530.97 | 544.59 | 3,795,602 | 0 |
| 05-Jan-2022 | 578.62 | 582.03 | 544.59 | 554.80 | 5,829,873 | 0 |
| 04-Jan-2022 | 510.55 | 582.03 | 503.74 | 571.82 | 21,846,086 | 0 |
| 03-Jan-2022 | 476.51 | 503.74 | 449.29 | 503.74 | 5,408,711 | 0 |