| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 784.62 | 789.55 | 779.68 | 784.62 | 1,677,305 | 0 |
| 06-Jun-2022 | 784.62 | 789.55 | 779.68 | 784.62 | 2,168,317 | 0 |
| 03-Jun-2022 | 784.62 | 789.55 | 774.75 | 784.62 | 3,788,780 | 0 |
| 02-Jun-2022 | 784.62 | 794.49 | 784.62 | 784.62 | 3,026,120 | 0 |
| 31-May-2022 | 794.49 | 799.42 | 784.62 | 794.49 | 2,777,067 | 0 |
| 30-May-2022 | 794.49 | 799.42 | 789.55 | 794.49 | 1,433,014 | 0 |
| 27-May-2022 | 789.55 | 799.42 | 784.62 | 794.49 | 1,701,014 | 0 |
| 25-May-2022 | 794.49 | 799.42 | 789.55 | 789.55 | 1,170,182 | 0 |
| 24-May-2022 | 784.62 | 794.49 | 784.62 | 784.62 | 934,301 | 0 |
| 23-May-2022 | 794.49 | 794.49 | 784.62 | 784.62 | 425,152 | 0 |
| 20-May-2022 | 789.55 | 799.42 | 784.62 | 789.55 | 3,236,264 | 0 |
| 19-May-2022 | 774.75 | 784.62 | 774.75 | 784.62 | 1,083,449 | 0 |
| 18-May-2022 | 784.62 | 789.55 | 779.68 | 784.62 | 683,425 | 0 |
| 17-May-2022 | 764.88 | 789.55 | 759.94 | 784.62 | 2,419,396 | 0 |
| 13-May-2022 | 759.94 | 774.75 | 755.01 | 764.88 | 1,080,004 | 0 |
| 12-May-2022 | 779.68 | 784.62 | 755.01 | 759.94 | 3,055,807 | 0 |
| 11-May-2022 | 784.62 | 789.55 | 779.68 | 779.68 | 1,376,577 | 0 |
| 10-May-2022 | 774.75 | 784.62 | 759.94 | 784.62 | 2,208,542 | 0 |
| 09-May-2022 | 784.62 | 789.55 | 764.88 | 774.75 | 2,601,271 | 0 |
| 28-Apr-2022 | 789.55 | 799.42 | 779.68 | 784.62 | 1,282,853 | 0 |
| 27-Apr-2022 | 799.42 | 804.36 | 784.62 | 789.55 | 1,233,306 | 0 |
| 26-Apr-2022 | 779.68 | 794.49 | 779.68 | 789.55 | 933,389 | 0 |
| 25-Apr-2022 | 789.55 | 789.55 | 759.94 | 779.68 | 2,179,260 | 0 |
| 22-Apr-2022 | 804.36 | 814.23 | 799.42 | 804.36 | 1,012,016 | 0 |
| 21-Apr-2022 | 799.42 | 804.36 | 799.42 | 804.36 | 544,511 | 0 |
| 20-Apr-2022 | 804.36 | 804.36 | 794.49 | 799.42 | 3,224,815 | 0 |
| 19-Apr-2022 | 809.29 | 809.29 | 799.42 | 804.36 | 1,048,493 | 0 |
| 18-Apr-2022 | 804.36 | 809.29 | 799.42 | 809.29 | 1,435,243 | 0 |
| 14-Apr-2022 | 809.29 | 814.23 | 794.49 | 799.42 | 974,628 | 0 |
| 13-Apr-2022 | 804.36 | 814.23 | 799.42 | 809.29 | 843,009 | 0 |
| 12-Apr-2022 | 804.36 | 804.36 | 789.55 | 799.42 | 665,389 | 0 |
| 11-Apr-2022 | 814.23 | 814.23 | 799.42 | 804.36 | 1,390,155 | 0 |
| 08-Apr-2022 | 804.36 | 814.23 | 799.42 | 809.29 | 658,094 | 0 |
| 07-Apr-2022 | 819.16 | 819.16 | 804.36 | 804.36 | 605,811 | 0 |
| 06-Apr-2022 | 814.23 | 819.16 | 799.42 | 814.23 | 863,274 | 0 |
| 05-Apr-2022 | 809.29 | 814.23 | 804.36 | 809.29 | 621,212 | 0 |
| 04-Apr-2022 | 799.42 | 814.23 | 799.42 | 809.29 | 859,221 | 0 |
| 01-Apr-2022 | 814.23 | 819.16 | 794.49 | 799.42 | 1,323,079 | 0 |
| 31-Mar-2022 | 799.42 | 814.23 | 799.42 | 814.23 | 512,594 | 0 |
| 30-Mar-2022 | 824.10 | 824.10 | 804.36 | 809.29 | 884,957 | 0 |
| 29-Mar-2022 | 824.10 | 829.03 | 814.23 | 819.16 | 1,657,648 | 0 |
| 28-Mar-2022 | 819.16 | 829.03 | 819.16 | 824.10 | 1,405,454 | 0 |
| 25-Mar-2022 | 824.10 | 824.10 | 819.16 | 819.16 | 825,379 | 0 |
| 24-Mar-2022 | 819.16 | 833.96 | 819.16 | 824.10 | 1,979,552 | 0 |
| 23-Mar-2022 | 809.29 | 829.03 | 809.29 | 824.10 | 3,965,893 | 0 |
| 22-Mar-2022 | 794.49 | 804.36 | 789.55 | 804.36 | 883,741 | 0 |
| 21-Mar-2022 | 804.36 | 809.29 | 789.55 | 794.49 | 967,941 | 0 |
| 18-Mar-2022 | 794.49 | 804.36 | 794.49 | 804.36 | 1,387,520 | 0 |
| 17-Mar-2022 | 794.49 | 799.42 | 789.55 | 794.49 | 783,330 | 0 |
| 16-Mar-2022 | 779.68 | 794.49 | 769.81 | 789.55 | 1,478,407 | 0 |
| 15-Mar-2022 | 804.36 | 804.36 | 764.88 | 774.75 | 4,256,184 | 0 |
| 14-Mar-2022 | 819.16 | 824.10 | 804.36 | 804.36 | 927,513 | 0 |
| 11-Mar-2022 | 809.29 | 814.23 | 799.42 | 814.23 | 2,013,900 | 0 |
| 10-Mar-2022 | 809.29 | 819.16 | 794.49 | 804.36 | 1,971,953 | 0 |
| 09-Mar-2022 | 814.23 | 829.03 | 804.36 | 809.29 | 2,070,236 | 0 |
| 08-Mar-2022 | 833.96 | 838.90 | 794.49 | 814.23 | 2,630,452 | 0 |
| 07-Mar-2022 | 848.77 | 848.77 | 824.10 | 829.03 | 6,645,386 | 0 |
| 04-Mar-2022 | 838.90 | 848.77 | 829.03 | 843.83 | 9,372,299 | 0 |
| 02-Mar-2022 | 809.29 | 838.90 | 809.29 | 824.10 | 6,312,539 | 0 |
| 01-Mar-2022 | 799.42 | 814.23 | 799.42 | 809.29 | 3,382,575 | 0 |
| 25-Feb-2022 | 784.62 | 809.29 | 784.62 | 799.42 | 2,373,699 | 0 |
| 24-Feb-2022 | 794.49 | 799.42 | 774.75 | 784.62 | 6,143,836 | 0 |
| 23-Feb-2022 | 789.55 | 799.42 | 789.55 | 794.49 | 4,879,119 | 0 |
| 22-Feb-2022 | 784.62 | 794.49 | 779.68 | 789.55 | 1,425,719 | 0 |
| 21-Feb-2022 | 789.55 | 794.49 | 784.62 | 784.62 | 974,932 | 0 |
| 18-Feb-2022 | 789.55 | 794.49 | 779.68 | 789.55 | 1,001,580 | 0 |
| 17-Feb-2022 | 789.55 | 789.55 | 779.68 | 779.68 | 1,321,660 | 0 |
| 16-Feb-2022 | 794.49 | 799.42 | 779.68 | 789.55 | 2,442,498 | 0 |
| 15-Feb-2022 | 784.62 | 799.42 | 779.68 | 794.49 | 3,754,634 | 0 |
| 14-Feb-2022 | 774.75 | 789.55 | 769.81 | 779.68 | 1,115,265 | 0 |
| 11-Feb-2022 | 769.81 | 779.68 | 759.94 | 774.75 | 1,230,064 | 0 |
| 10-Feb-2022 | 759.94 | 774.75 | 759.94 | 769.81 | 1,632,925 | 0 |
| 09-Feb-2022 | 779.68 | 779.68 | 755.01 | 759.94 | 1,458,649 | 0 |
| 08-Feb-2022 | 774.75 | 774.75 | 764.88 | 774.75 | 788,092 | 0 |
| 07-Feb-2022 | 769.81 | 779.68 | 759.94 | 769.81 | 1,339,392 | 0 |
| 04-Feb-2022 | 769.81 | 784.62 | 769.81 | 769.81 | 519,079 | 0 |
| 03-Feb-2022 | 814.23 | 814.23 | 764.88 | 769.81 | 651,609 | 0 |
| 02-Feb-2022 | 769.81 | 784.62 | 769.81 | 774.75 | 668,632 | 0 |
| 31-Jan-2022 | 755.01 | 784.62 | 750.07 | 769.81 | 1,688,754 | 0 |
| 28-Jan-2022 | 755.01 | 759.94 | 745.14 | 755.01 | 2,156,564 | 0 |
| 27-Jan-2022 | 769.81 | 769.81 | 750.07 | 755.01 | 1,885,828 | 0 |
| 26-Jan-2022 | 769.81 | 789.55 | 755.01 | 769.81 | 1,582,973 | 0 |
| 25-Jan-2022 | 774.75 | 774.75 | 764.88 | 769.81 | 257,665 | 0 |
| 24-Jan-2022 | 779.68 | 784.62 | 764.88 | 774.75 | 861,754 | 0 |
| 21-Jan-2022 | 779.68 | 784.62 | 769.81 | 779.68 | 506,210 | 0 |
| 20-Jan-2022 | 774.75 | 789.55 | 774.75 | 779.68 | 364,561 | 0 |
| 19-Jan-2022 | 769.81 | 779.68 | 769.81 | 774.75 | 283,299 | 0 |
| 18-Jan-2022 | 779.68 | 784.62 | 769.81 | 769.81 | 470,950 | 0 |
| 17-Jan-2022 | 779.68 | 789.55 | 769.81 | 779.68 | 745,536 | 0 |
| 14-Jan-2022 | 784.62 | 789.55 | 769.81 | 779.68 | 1,075,343 | 0 |
| 13-Jan-2022 | 784.62 | 794.49 | 779.68 | 784.62 | 355,948 | 0 |
| 12-Jan-2022 | 789.55 | 799.42 | 779.68 | 779.68 | 1,484,790 | 0 |
| 11-Jan-2022 | 789.55 | 799.42 | 784.62 | 789.55 | 906,843 | 0 |
| 10-Jan-2022 | 789.55 | 804.36 | 789.55 | 789.55 | 1,865,968 | 0 |
| 07-Jan-2022 | 789.55 | 794.49 | 779.68 | 789.55 | 1,289,844 | 0 |
| 06-Jan-2022 | 789.55 | 789.55 | 779.68 | 784.62 | 1,783,897 | 0 |
| 05-Jan-2022 | 789.55 | 794.49 | 784.62 | 789.55 | 763,875 | 0 |
| 04-Jan-2022 | 794.49 | 794.49 | 784.62 | 784.62 | 592,234 | 0 |
| 03-Jan-2022 | 784.62 | 794.49 | 779.68 | 789.55 | 807,951 | 0 |
| 30-Dec-2021 | 784.62 | 794.49 | 784.62 | 784.62 | 908,058 | 0 |