| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 415.38 | 426.92 | 415.38 | 419.23 | 553,020 | 0 |
| 11-Aug-2022 | 419.23 | 423.08 | 403.85 | 415.38 | 1,772,290 | 0 |
| 10-Aug-2022 | 426.92 | 426.92 | 411.54 | 419.23 | 962,780 | 0 |
| 09-Aug-2022 | 423.08 | 438.46 | 415.38 | 423.08 | 1,163,630 | 0 |
| 08-Aug-2022 | 434.62 | 434.62 | 419.23 | 423.08 | 1,795,690 | 0 |
| 05-Aug-2022 | 438.46 | 438.46 | 426.92 | 430.77 | 596,570 | 0 |
| 04-Aug-2022 | 438.46 | 438.46 | 430.77 | 438.46 | 790,790 | 0 |
| 03-Aug-2022 | 426.92 | 438.46 | 423.08 | 434.62 | 1,345,760 | 0 |
| 02-Aug-2022 | 396.15 | 430.77 | 396.15 | 423.08 | 8,283,210 | 0 |
| 01-Aug-2022 | 446.15 | 446.15 | 423.08 | 423.08 | 3,304,080 | 0 |
| 29-Jul-2022 | 469.23 | 469.23 | 453.85 | 453.85 | 8,527,090 | 0 |
| 28-Jul-2022 | 473.08 | 488.46 | 473.08 | 484.62 | 1,222,000 | 0 |
| 27-Jul-2022 | 476.92 | 480.77 | 465.38 | 473.08 | 786,500 | 0 |
| 26-Jul-2022 | 473.08 | 480.77 | 465.38 | 476.92 | 870,220 | 0 |
| 25-Jul-2022 | 476.92 | 476.92 | 461.54 | 473.08 | 375,570 | 0 |
| 22-Jul-2022 | 480.77 | 484.62 | 473.08 | 473.08 | 390,000 | 0 |
| 21-Jul-2022 | 476.92 | 480.77 | 469.23 | 480.77 | 174,330 | 0 |
| 20-Jul-2022 | 465.38 | 480.77 | 465.38 | 476.92 | 693,810 | 0 |
| 19-Jul-2022 | 461.54 | 473.08 | 461.54 | 465.38 | 327,600 | 0 |
| 18-Jul-2022 | 465.38 | 473.08 | 461.54 | 461.54 | 333,840 | 0 |
| 15-Jul-2022 | 469.23 | 476.92 | 457.69 | 461.54 | 861,380 | 0 |
| 14-Jul-2022 | 461.54 | 465.38 | 457.69 | 465.38 | 727,870 | 0 |
| 13-Jul-2022 | 469.23 | 469.23 | 461.54 | 461.54 | 1,093,300 | 0 |
| 12-Jul-2022 | 473.08 | 476.92 | 461.54 | 469.23 | 410,280 | 0 |
| 11-Jul-2022 | 473.08 | 480.77 | 465.38 | 469.23 | 660,140 | 0 |
| 08-Jul-2022 | 461.54 | 480.77 | 461.54 | 476.92 | 614,120 | 0 |
| 07-Jul-2022 | 469.23 | 488.46 | 465.38 | 476.92 | 419,510 | 0 |
| 06-Jul-2022 | 476.92 | 480.77 | 465.38 | 469.23 | 522,600 | 0 |
| 05-Jul-2022 | 461.54 | 480.77 | 461.54 | 480.77 | 496,080 | 0 |
| 04-Jul-2022 | 465.38 | 469.23 | 453.85 | 461.54 | 1,857,180 | 0 |
| 01-Jul-2022 | 469.23 | 469.23 | 457.69 | 461.54 | 859,300 | 0 |
| 30-Jun-2022 | 484.62 | 492.31 | 457.69 | 469.23 | 1,540,760 | 0 |
| 29-Jun-2022 | 492.31 | 492.31 | 484.62 | 484.62 | 218,010 | 0 |
| 28-Jun-2022 | 492.31 | 500.00 | 488.46 | 492.31 | 572,260 | 0 |
| 27-Jun-2022 | 500.00 | 500.00 | 484.62 | 492.31 | 924,170 | 0 |
| 24-Jun-2022 | 496.15 | 500.00 | 492.31 | 492.31 | 718,250 | 0 |
| 23-Jun-2022 | 507.69 | 507.69 | 484.62 | 492.31 | 1,843,790 | 0 |
| 22-Jun-2022 | 503.85 | 511.54 | 500.00 | 507.69 | 1,121,250 | 0 |
| 21-Jun-2022 | 488.46 | 503.85 | 488.46 | 503.85 | 806,520 | 0 |
| 20-Jun-2022 | 484.62 | 496.15 | 480.77 | 488.46 | 374,530 | 0 |
| 17-Jun-2022 | 496.15 | 496.15 | 480.77 | 480.77 | 1,820,260 | 0 |
| 16-Jun-2022 | 484.62 | 503.85 | 480.77 | 496.15 | 1,749,930 | 0 |
| 15-Jun-2022 | 503.85 | 530.77 | 484.62 | 484.62 | 3,196,700 | 0 |
| 14-Jun-2022 | 469.71 | 479.92 | 456.09 | 476.51 | 1,866,952 | 0 |
| 13-Jun-2022 | 493.53 | 493.53 | 456.09 | 466.30 | 5,167,354 | 0 |
| 10-Jun-2022 | 469.71 | 496.94 | 462.90 | 490.13 | 3,184,204 | 0 |
| 09-Jun-2022 | 490.13 | 490.13 | 469.71 | 469.71 | 4,253,195 | 0 |
| 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 |