| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 142.16 | 146.87 | 139.34 | 143.10 | 135,426 | 0 |
| 06-Jun-2022 | 145.93 | 145.93 | 142.16 | 142.16 | 10,727 | 0 |
| 03-Jun-2022 | 142.16 | 144.05 | 140.28 | 144.05 | 121,511 | 0 |
| 02-Jun-2022 | 142.16 | 145.93 | 138.40 | 144.05 | 39,512 | 0 |
| 31-May-2022 | 144.99 | 144.99 | 142.16 | 142.16 | 434,107 | 0 |
| 30-May-2022 | 144.05 | 144.99 | 140.28 | 143.10 | 183,329 | 0 |
| 27-May-2022 | 147.81 | 147.81 | 137.45 | 143.10 | 463,741 | 0 |
| 25-May-2022 | 142.16 | 142.16 | 139.34 | 141.22 | 79,025 | 0 |
| 24-May-2022 | 136.51 | 159.11 | 136.51 | 142.16 | 319,287 | 0 |
| 23-May-2022 | 136.51 | 142.16 | 135.57 | 136.51 | 241,642 | 0 |
| 20-May-2022 | 139.34 | 139.34 | 133.69 | 135.57 | 131,071 | 0 |
| 19-May-2022 | 140.28 | 140.28 | 133.69 | 139.34 | 180,886 | 0 |
| 18-May-2022 | 145.93 | 145.93 | 136.51 | 140.28 | 54,914 | 0 |
| 17-May-2022 | 141.22 | 141.22 | 135.57 | 141.22 | 179,506 | 0 |
| 13-May-2022 | 142.16 | 142.16 | 139.34 | 141.22 | 171,327 | 0 |
| 12-May-2022 | 146.87 | 152.52 | 138.40 | 142.16 | 600,442 | 0 |
| 11-May-2022 | 150.64 | 150.64 | 144.99 | 146.87 | 94,851 | 0 |
| 10-May-2022 | 148.75 | 148.75 | 141.22 | 144.05 | 177,806 | 0 |
| 09-May-2022 | 155.34 | 168.52 | 145.93 | 147.81 | 2,206,332 | 0 |
| 28-Apr-2022 | 155.34 | 156.28 | 148.75 | 156.28 | 514,619 | 0 |
| 27-Apr-2022 | 159.11 | 159.11 | 151.58 | 155.34 | 501,661 | 0 |
| 26-Apr-2022 | 157.23 | 164.76 | 151.58 | 153.46 | 283,704 | 0 |
| 25-Apr-2022 | 167.58 | 171.35 | 156.28 | 157.23 | 535,119 | 0 |
| 22-Apr-2022 | 165.70 | 174.17 | 164.76 | 167.58 | 439,630 | 0 |
| 21-Apr-2022 | 176.06 | 176.06 | 166.64 | 170.41 | 586,528 | 0 |
| 20-Apr-2022 | 178.88 | 179.82 | 174.17 | 176.06 | 235,588 | 0 |
| 19-Apr-2022 | 177.00 | 183.59 | 174.17 | 177.00 | 231,446 | 0 |
| 18-Apr-2022 | 180.76 | 184.53 | 176.06 | 177.00 | 358,906 | 0 |
| 14-Apr-2022 | 184.53 | 190.18 | 178.88 | 180.76 | 575,587 | 0 |
| 13-Apr-2022 | 180.76 | 186.41 | 175.11 | 184.53 | 826,684 | 0 |
| 12-Apr-2022 | 181.70 | 181.70 | 175.11 | 178.88 | 245,148 | 0 |
| 11-Apr-2022 | 186.41 | 188.29 | 175.11 | 180.76 | 771,770 | 0 |
| 08-Apr-2022 | 186.41 | 190.18 | 183.59 | 185.47 | 1,194,512 | 0 |
| 07-Apr-2022 | 177.94 | 185.47 | 177.94 | 183.59 | 1,018,086 | 0 |
| 06-Apr-2022 | 190.18 | 195.83 | 177.00 | 177.94 | 2,569,274 | 0 |
| 05-Apr-2022 | 207.12 | 224.07 | 190.18 | 190.18 | 18,728,330 | 0 |
| 04-Apr-2022 | 178.88 | 218.42 | 176.06 | 203.36 | 20,476,550 | 0 |
| 01-Apr-2022 | 171.35 | 186.41 | 169.46 | 177.94 | 7,624,018 | 0 |
| 31-Mar-2022 | 162.87 | 187.35 | 160.99 | 169.46 | 14,625,925 | 0 |
| 30-Mar-2022 | 166.64 | 170.41 | 162.87 | 162.87 | 529,065 | 0 |
| 29-Mar-2022 | 166.64 | 171.35 | 165.70 | 166.64 | 1,144,802 | 0 |
| 28-Mar-2022 | 163.82 | 169.46 | 163.82 | 165.70 | 635,387 | 0 |
| 25-Mar-2022 | 165.70 | 175.11 | 164.76 | 164.76 | 1,800,372 | 0 |
| 24-Mar-2022 | 175.11 | 175.11 | 163.82 | 164.76 | 1,897,985 | 0 |
| 23-Mar-2022 | 166.64 | 201.48 | 160.99 | 173.23 | 19,134,821 | 0 |
| 22-Mar-2022 | 152.52 | 180.76 | 150.64 | 166.64 | 11,996,426 | 0 |
| 21-Mar-2022 | 163.82 | 163.82 | 152.52 | 152.52 | 1,988,375 | 0 |
| 18-Mar-2022 | 171.35 | 180.76 | 160.99 | 163.82 | 2,105,107 | 0 |
| 17-Mar-2022 | 161.93 | 195.83 | 157.23 | 170.41 | 15,933,345 | 0 |
| 16-Mar-2022 | 145.93 | 197.71 | 138.40 | 161.93 | 30,301,695 | 0 |
| 15-Mar-2022 | 158.17 | 160.05 | 147.81 | 147.81 | 997,692 | 0 |
| 14-Mar-2022 | 128.98 | 175.11 | 125.22 | 158.17 | 20,794,669 | 0 |
| 11-Mar-2022 | 130.86 | 130.86 | 128.98 | 129.92 | 69,040 | 0 |
| 10-Mar-2022 | 129.92 | 132.75 | 128.98 | 128.98 | 549,671 | 0 |
| 09-Mar-2022 | 128.04 | 131.81 | 124.27 | 128.98 | 295,176 | 0 |
| 08-Mar-2022 | 127.10 | 140.28 | 125.22 | 128.98 | 164,848 | 0 |
| 07-Mar-2022 | 131.81 | 131.81 | 125.22 | 127.10 | 804,166 | 0 |
| 04-Mar-2022 | 140.28 | 141.22 | 132.75 | 134.63 | 255,132 | 0 |
| 02-Mar-2022 | 144.05 | 144.05 | 140.28 | 140.28 | 91,558 | 0 |
| 01-Mar-2022 | 141.22 | 144.99 | 138.40 | 144.05 | 249,715 | 0 |
| 25-Feb-2022 | 148.75 | 148.75 | 138.40 | 141.22 | 985,902 | 0 |
| 24-Feb-2022 | 159.11 | 162.87 | 148.75 | 148.75 | 680,317 | 0 |
| 23-Feb-2022 | 161.93 | 161.93 | 157.23 | 159.11 | 147,428 | 0 |
| 22-Feb-2022 | 161.93 | 163.82 | 160.05 | 161.93 | 153,801 | 0 |
| 21-Feb-2022 | 160.99 | 163.82 | 160.05 | 161.93 | 187,791 | 0 |
| 18-Feb-2022 | 164.76 | 164.76 | 160.05 | 160.99 | 149,021 | 0 |
| 17-Feb-2022 | 164.76 | 169.46 | 159.11 | 163.82 | 145,516 | 0 |
| 16-Feb-2022 | 164.76 | 174.17 | 162.87 | 165.70 | 287,528 | 0 |
| 15-Feb-2022 | 161.93 | 165.70 | 160.99 | 164.76 | 489,552 | 0 |
| 14-Feb-2022 | 165.70 | 166.64 | 160.99 | 160.99 | 299,318 | 0 |
| 11-Feb-2022 | 169.46 | 170.41 | 161.93 | 165.70 | 335,538 | 0 |
| 10-Feb-2022 | 167.58 | 171.35 | 161.93 | 168.52 | 378,449 | 0 |
| 09-Feb-2022 | 170.41 | 170.41 | 164.76 | 166.64 | 221,992 | 0 |
| 08-Feb-2022 | 169.46 | 175.11 | 167.58 | 168.52 | 655,675 | 0 |
| 07-Feb-2022 | 160.05 | 169.46 | 160.05 | 168.52 | 887,864 | 0 |
| 04-Feb-2022 | 160.05 | 164.76 | 159.11 | 160.05 | 198,094 | 0 |
| 03-Feb-2022 | 161.93 | 163.82 | 159.11 | 160.05 | 147,747 | 0 |
| 02-Feb-2022 | 161.93 | 162.87 | 157.23 | 160.05 | 398,099 | 0 |
| 31-Jan-2022 | 165.70 | 165.70 | 157.23 | 158.17 | 507,290 | 0 |
| 28-Jan-2022 | 167.58 | 167.58 | 159.11 | 165.70 | 256,194 | 0 |
| 27-Jan-2022 | 165.70 | 169.46 | 159.11 | 167.58 | 335,113 | 0 |
| 26-Jan-2022 | 170.41 | 170.41 | 160.99 | 163.82 | 338,087 | 0 |
| 25-Jan-2022 | 183.59 | 183.59 | 170.41 | 170.41 | 809,795 | 0 |
| 24-Jan-2022 | 186.41 | 195.83 | 180.76 | 182.65 | 1,176,774 | 0 |
| 21-Jan-2022 | 182.65 | 187.35 | 180.76 | 184.53 | 222,417 | 0 |
| 20-Jan-2022 | 185.47 | 188.29 | 180.76 | 182.65 | 587,059 | 0 |
| 19-Jan-2022 | 190.18 | 203.36 | 177.94 | 185.47 | 2,057,522 | 0 |
| 18-Jan-2022 | 199.59 | 201.48 | 186.41 | 190.18 | 1,400,041 | 0 |
| 17-Jan-2022 | 203.36 | 203.36 | 193.94 | 199.59 | 1,117,611 | 0 |
| 14-Jan-2022 | 203.36 | 212.77 | 195.83 | 199.59 | 590,670 | 0 |
| 13-Jan-2022 | 197.71 | 214.66 | 193.94 | 199.59 | 3,495,377 | 0 |
| 12-Jan-2022 | 195.83 | 205.24 | 192.06 | 192.06 | 765,928 | 0 |
| 11-Jan-2022 | 201.48 | 203.36 | 193.94 | 195.83 | 750,845 | 0 |
| 10-Jan-2022 | 201.48 | 218.42 | 195.83 | 199.59 | 967,314 | 0 |
| 07-Jan-2022 | 222.19 | 222.19 | 203.36 | 203.36 | 1,651,668 | 0 |
| 06-Jan-2022 | 214.66 | 248.55 | 214.66 | 218.42 | 13,516,386 | 0 |
| 05-Jan-2022 | 193.94 | 227.84 | 185.47 | 216.54 | 10,354,741 | 0 |
| 04-Jan-2022 | 205.24 | 205.24 | 192.06 | 193.94 | 2,455,622 | 0 |
| 03-Jan-2022 | 218.42 | 220.30 | 205.24 | 205.24 | 2,285,251 | 0 |
| 30-Dec-2021 | 225.95 | 235.37 | 216.54 | 220.30 | 448,765 | 0 |