| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 156.91 | 159.73 | 155.04 | 158.79 | 8,467,454 | 0 |
| 06-Jun-2022 | 159.73 | 161.61 | 156.91 | 156.91 | 7,226,194 | 0 |
| 03-Jun-2022 | 162.55 | 166.31 | 160.67 | 160.67 | 12,098,538 | 0 |
| 02-Jun-2022 | 161.61 | 163.49 | 159.73 | 163.49 | 11,732,215 | 0 |
| 31-May-2022 | 159.73 | 162.55 | 157.85 | 161.61 | 11,543,201 | 0 |
| 30-May-2022 | 164.43 | 164.43 | 155.98 | 159.73 | 21,372,285 | 0 |
| 27-May-2022 | 151.28 | 159.73 | 149.40 | 159.73 | 40,392,104 | 0 |
| 25-May-2022 | 149.40 | 151.28 | 147.52 | 151.28 | 11,549,161 | 0 |
| 24-May-2022 | 150.34 | 157.85 | 145.64 | 149.40 | 60,762,165 | 0 |
| 23-May-2022 | 150.34 | 150.34 | 147.52 | 150.34 | 21,011,923 | 0 |
| 20-May-2022 | 145.64 | 150.34 | 145.64 | 150.34 | 32,954,226 | 0 |
| 19-May-2022 | 150.34 | 150.34 | 146.58 | 146.58 | 4,106,600 | 0 |
| 18-May-2022 | 151.28 | 151.28 | 145.64 | 150.34 | 7,681,596 | 0 |
| 17-May-2022 | 149.40 | 151.28 | 148.46 | 151.28 | 5,480,894 | 0 |
| 13-May-2022 | 149.40 | 149.40 | 145.64 | 149.40 | 4,367,346 | 0 |
| 12-May-2022 | 153.16 | 153.16 | 149.40 | 149.40 | 2,897,374 | 0 |
| 11-May-2022 | 150.34 | 155.04 | 150.34 | 153.16 | 4,337,972 | 0 |
| 10-May-2022 | 156.91 | 156.91 | 149.40 | 151.28 | 7,629,127 | 0 |
| 09-May-2022 | 164.43 | 164.43 | 156.91 | 156.91 | 7,962,883 | 0 |
| 28-Apr-2022 | 164.43 | 167.25 | 164.43 | 164.43 | 4,218,561 | 0 |
| 27-Apr-2022 | 164.43 | 166.31 | 163.49 | 164.43 | 3,953,451 | 0 |
| 26-Apr-2022 | 173.83 | 173.83 | 163.49 | 165.37 | 10,334,188 | 0 |
| 25-Apr-2022 | 177.59 | 177.59 | 169.13 | 173.83 | 9,696,476 | 0 |
| 22-Apr-2022 | 182.28 | 182.28 | 174.77 | 177.59 | 10,773,519 | 0 |
| 21-Apr-2022 | 187.92 | 189.80 | 174.77 | 181.34 | 24,458,036 | 0 |
| 20-Apr-2022 | 189.80 | 197.32 | 186.04 | 187.92 | 38,012,286 | 0 |
| 19-Apr-2022 | 187.92 | 193.56 | 185.10 | 187.92 | 20,461,375 | 0 |
| 18-Apr-2022 | 189.80 | 193.56 | 185.10 | 187.92 | 24,338,731 | 0 |
| 14-Apr-2022 | 184.16 | 187.92 | 182.28 | 186.98 | 24,718,676 | 0 |
| 13-Apr-2022 | 186.04 | 187.92 | 181.34 | 184.16 | 15,231,861 | 0 |
| 12-Apr-2022 | 184.16 | 187.92 | 176.65 | 186.04 | 21,310,983 | 0 |
| 11-Apr-2022 | 197.32 | 197.32 | 184.16 | 184.16 | 12,399,301 | 0 |
| 08-Apr-2022 | 201.08 | 201.08 | 189.80 | 197.32 | 29,157,648 | 0 |
| 07-Apr-2022 | 189.80 | 199.20 | 184.16 | 199.20 | 68,685,884 | 0 |
| 06-Apr-2022 | 187.92 | 199.20 | 187.92 | 189.80 | 65,950,172 | 0 |
| 05-Apr-2022 | 176.65 | 189.80 | 173.83 | 187.92 | 89,927,051 | 0 |
| 04-Apr-2022 | 171.95 | 174.77 | 168.19 | 174.77 | 14,301,155 | 0 |
| 01-Apr-2022 | 171.01 | 172.89 | 168.19 | 171.95 | 8,960,000 | 0 |
| 31-Mar-2022 | 167.25 | 171.95 | 165.37 | 170.07 | 12,837,036 | 0 |
| 30-Mar-2022 | 169.13 | 169.13 | 164.43 | 167.25 | 3,897,683 | 0 |
| 29-Mar-2022 | 167.25 | 169.13 | 164.43 | 169.13 | 4,994,735 | 0 |
| 28-Mar-2022 | 173.83 | 173.83 | 169.13 | 169.13 | 6,796,654 | 0 |
| 25-Mar-2022 | 173.83 | 176.65 | 171.95 | 173.83 | 7,773,443 | 0 |
| 24-Mar-2022 | 174.77 | 176.65 | 170.07 | 173.83 | 5,378,511 | 0 |
| 23-Mar-2022 | 171.95 | 175.71 | 169.13 | 174.77 | 10,123,249 | 0 |
| 22-Mar-2022 | 169.13 | 171.95 | 165.37 | 171.95 | 4,665,981 | 0 |
| 21-Mar-2022 | 167.25 | 169.13 | 163.49 | 169.13 | 10,089,086 | 0 |
| 18-Mar-2022 | 163.49 | 173.83 | 163.49 | 168.19 | 29,098,156 | 0 |
| 17-Mar-2022 | 164.43 | 167.25 | 163.49 | 166.31 | 2,610,872 | 0 |
| 16-Mar-2022 | 153.16 | 166.31 | 153.16 | 164.43 | 5,413,313 | 0 |
| 15-Mar-2022 | 160.67 | 171.95 | 156.91 | 161.61 | 40,303,770 | 0 |
| 14-Mar-2022 | 144.70 | 160.67 | 144.70 | 160.67 | 20,021,831 | 0 |
| 11-Mar-2022 | 141.88 | 154.10 | 141.88 | 154.10 | 3,209,738 | 0 |
| 10-Mar-2022 | 139.06 | 155.04 | 139.06 | 150.34 | 7,722,251 | 0 |
| 09-Mar-2022 | 140.94 | 150.34 | 140.94 | 146.58 | 3,968,670 | 0 |
| 08-Mar-2022 | 145.64 | 153.16 | 145.64 | 147.52 | 4,327,010 | 0 |
| 07-Mar-2022 | 146.58 | 158.79 | 146.58 | 152.22 | 3,619,376 | 0 |
| 04-Mar-2022 | 158.79 | 161.61 | 154.10 | 155.04 | 4,296,572 | 0 |
| 02-Mar-2022 | 164.43 | 167.25 | 157.85 | 158.79 | 3,162,697 | 0 |
| 01-Mar-2022 | 159.73 | 167.25 | 158.79 | 163.49 | 6,170,223 | 0 |
| 25-Feb-2022 | 158.79 | 175.71 | 152.22 | 158.79 | 36,068,180 | 0 |
| 24-Feb-2022 | 161.61 | 173.83 | 155.98 | 156.91 | 6,733,117 | 0 |
| 23-Feb-2022 | 171.01 | 171.95 | 165.37 | 165.37 | 3,323,295 | 0 |
| 22-Feb-2022 | 171.95 | 172.89 | 170.07 | 171.01 | 2,009,132 | 0 |
| 21-Feb-2022 | 171.95 | 175.71 | 171.01 | 171.95 | 4,578,498 | 0 |
| 18-Feb-2022 | 173.83 | 176.65 | 171.01 | 171.95 | 3,854,686 | 0 |
| 17-Feb-2022 | 175.71 | 176.65 | 171.95 | 172.89 | 4,699,080 | 0 |
| 16-Feb-2022 | 173.83 | 177.59 | 170.07 | 175.71 | 4,623,517 | 0 |
| 15-Feb-2022 | 177.59 | 178.53 | 173.83 | 173.83 | 3,622,569 | 0 |
| 14-Feb-2022 | 183.22 | 184.16 | 176.65 | 177.59 | 3,419,931 | 0 |
| 11-Feb-2022 | 178.53 | 186.04 | 178.53 | 183.22 | 6,779,519 | 0 |
| 10-Feb-2022 | 177.59 | 189.80 | 177.59 | 178.53 | 36,162,581 | 0 |
| 09-Feb-2022 | 183.22 | 185.10 | 174.77 | 177.59 | 10,128,251 | 0 |
| 08-Feb-2022 | 182.28 | 185.10 | 179.47 | 183.22 | 6,528,457 | 0 |
| 07-Feb-2022 | 179.47 | 186.04 | 177.59 | 182.28 | 14,262,416 | 0 |
| 04-Feb-2022 | 177.59 | 181.34 | 175.71 | 179.47 | 5,629,467 | 0 |
| 03-Feb-2022 | 173.83 | 180.40 | 173.83 | 179.47 | 6,013,350 | 0 |
| 02-Feb-2022 | 174.77 | 180.40 | 172.89 | 176.65 | 3,499,965 | 0 |
| 31-Jan-2022 | 169.13 | 180.40 | 168.19 | 172.89 | 12,755,726 | 0 |
| 28-Jan-2022 | 183.22 | 183.22 | 169.13 | 169.13 | 7,292,711 | 0 |
| 27-Jan-2022 | 181.34 | 186.98 | 171.95 | 175.71 | 6,290,805 | 0 |
| 26-Jan-2022 | 180.40 | 189.80 | 171.95 | 181.34 | 7,124,130 | 0 |
| 25-Jan-2022 | 195.44 | 197.32 | 182.28 | 182.28 | 15,767,403 | 0 |
| 24-Jan-2022 | 199.20 | 199.20 | 191.68 | 195.44 | 7,321,340 | 0 |
| 21-Jan-2022 | 197.32 | 204.83 | 195.44 | 197.32 | 12,525,630 | 0 |
| 20-Jan-2022 | 201.08 | 202.96 | 195.44 | 197.32 | 8,036,956 | 0 |
| 19-Jan-2022 | 199.20 | 210.47 | 195.44 | 201.08 | 31,939,336 | 0 |
| 18-Jan-2022 | 199.20 | 206.71 | 193.56 | 197.32 | 22,126,429 | 0 |
| 17-Jan-2022 | 193.56 | 204.83 | 187.92 | 197.32 | 29,674,778 | 0 |
| 14-Jan-2022 | 199.20 | 201.08 | 191.68 | 191.68 | 6,532,501 | 0 |
| 13-Jan-2022 | 195.44 | 202.96 | 193.56 | 197.32 | 7,261,102 | 0 |
| 12-Jan-2022 | 193.56 | 214.23 | 187.92 | 193.56 | 39,209,379 | 0 |
| 11-Jan-2022 | 208.59 | 208.59 | 193.56 | 193.56 | 16,088,600 | 0 |
| 10-Jan-2022 | 178.53 | 214.23 | 178.53 | 206.71 | 103,754,500 | 0 |
| 07-Jan-2022 | 184.16 | 185.10 | 178.53 | 178.53 | 4,533,586 | 0 |
| 06-Jan-2022 | 181.34 | 186.98 | 176.65 | 184.16 | 15,396,717 | 0 |
| 05-Jan-2022 | 189.80 | 191.68 | 181.34 | 181.34 | 12,441,340 | 0 |
| 04-Jan-2022 | 204.83 | 206.71 | 189.80 | 189.80 | 24,146,417 | 0 |
| 03-Jan-2022 | 201.08 | 210.47 | 195.44 | 202.96 | 41,811,205 | 0 |
| 30-Dec-2021 | 195.44 | 204.83 | 191.68 | 199.20 | 31,712,859 | 0 |