| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 126.91 | 147.41 | 126.91 | 143.51 | 30,613,950 | 0 |
| 06-Jun-2022 | 113.24 | 127.89 | 110.31 | 123.01 | 35,074,440 | 0 |
| 03-Jun-2022 | 112.27 | 114.22 | 110.31 | 113.24 | 1,591,312 | 0 |
| 02-Jun-2022 | 112.27 | 116.17 | 109.34 | 112.27 | 2,446,637 | 0 |
| 31-May-2022 | 112.27 | 112.27 | 107.39 | 111.29 | 4,639,237 | 0 |
| 30-May-2022 | 113.24 | 113.24 | 109.34 | 112.27 | 6,637,725 | 0 |
| 27-May-2022 | 121.05 | 121.05 | 113.24 | 113.24 | 14,764,330 | 0 |
| 25-May-2022 | 132.77 | 132.77 | 121.05 | 121.05 | 5,975,489 | 0 |
| 24-May-2022 | 124.96 | 137.65 | 124.96 | 129.84 | 11,673,383 | 0 |
| 23-May-2022 | 114.22 | 127.89 | 114.22 | 123.98 | 10,340,204 | 0 |
| 20-May-2022 | 121.05 | 126.91 | 113.24 | 114.22 | 12,323,839 | 0 |
| 19-May-2022 | 122.03 | 122.03 | 115.20 | 118.12 | 3,497,098 | 0 |
| 18-May-2022 | 121.05 | 123.01 | 118.12 | 123.01 | 2,300,668 | 0 |
| 17-May-2022 | 123.01 | 123.98 | 120.08 | 123.98 | 2,034,340 | 0 |
| 13-May-2022 | 123.01 | 123.98 | 118.12 | 123.01 | 3,036,145 | 0 |
| 12-May-2022 | 127.89 | 127.89 | 119.10 | 119.10 | 3,271,743 | 0 |
| 11-May-2022 | 130.82 | 130.82 | 123.01 | 127.89 | 1,464,806 | 0 |
| 10-May-2022 | 127.89 | 129.84 | 120.08 | 126.91 | 2,607,970 | 0 |
| 09-May-2022 | 129.84 | 130.82 | 126.91 | 128.86 | 2,867,641 | 0 |
| 28-Apr-2022 | 128.86 | 129.84 | 125.93 | 129.84 | 4,521,950 | 0 |
| 27-Apr-2022 | 116.17 | 128.86 | 115.20 | 126.91 | 4,861,007 | 0 |
| 26-Apr-2022 | 118.12 | 122.03 | 116.17 | 116.17 | 3,100,678 | 0 |
| 25-Apr-2022 | 123.98 | 123.98 | 116.17 | 118.12 | 4,186,991 | 0 |
| 22-Apr-2022 | 123.98 | 127.89 | 123.01 | 123.98 | 2,366,738 | 0 |
| 21-Apr-2022 | 125.93 | 127.89 | 121.05 | 127.89 | 3,010,024 | 0 |
| 20-Apr-2022 | 129.84 | 129.84 | 123.98 | 126.91 | 2,938,832 | 0 |
| 19-Apr-2022 | 126.91 | 128.86 | 125.93 | 128.86 | 2,225,379 | 0 |
| 18-Apr-2022 | 130.82 | 132.77 | 124.96 | 129.84 | 7,775,768 | 0 |
| 14-Apr-2022 | 124.96 | 133.74 | 122.03 | 130.82 | 9,001,903 | 0 |
| 13-Apr-2022 | 130.82 | 130.82 | 121.05 | 122.03 | 6,451,808 | 0 |
| 12-Apr-2022 | 126.91 | 132.77 | 123.01 | 123.98 | 4,611,068 | 0 |
| 11-Apr-2022 | 131.79 | 136.67 | 126.91 | 127.89 | 3,545,754 | 0 |
| 08-Apr-2022 | 128.86 | 137.65 | 125.93 | 130.82 | 9,388,080 | 0 |
| 07-Apr-2022 | 128.86 | 128.86 | 123.01 | 127.89 | 3,827,960 | 0 |
| 06-Apr-2022 | 132.77 | 135.70 | 124.96 | 129.84 | 6,750,915 | 0 |
| 05-Apr-2022 | 133.74 | 137.65 | 132.77 | 132.77 | 3,255,353 | 0 |
| 04-Apr-2022 | 136.67 | 138.63 | 132.77 | 133.74 | 3,405,419 | 0 |
| 01-Apr-2022 | 137.65 | 144.48 | 135.70 | 136.67 | 3,336,276 | 0 |
| 31-Mar-2022 | 141.55 | 142.53 | 132.77 | 137.65 | 3,543,193 | 0 |
| 30-Mar-2022 | 152.29 | 152.29 | 141.55 | 141.55 | 8,964,003 | 0 |
| 29-Mar-2022 | 153.27 | 154.25 | 150.34 | 151.32 | 1,626,652 | 0 |
| 28-Mar-2022 | 150.34 | 157.17 | 148.39 | 153.27 | 12,919,493 | 0 |
| 25-Mar-2022 | 151.32 | 160.10 | 145.46 | 151.32 | 16,985,612 | 0 |
| 24-Mar-2022 | 143.51 | 156.20 | 142.53 | 150.34 | 16,634,264 | 0 |
| 23-Mar-2022 | 137.65 | 143.51 | 136.67 | 142.53 | 8,385,250 | 0 |
| 22-Mar-2022 | 136.67 | 141.55 | 134.72 | 136.67 | 8,213,673 | 0 |
| 21-Mar-2022 | 136.67 | 143.51 | 131.79 | 136.67 | 7,602,142 | 0 |
| 18-Mar-2022 | 132.77 | 146.44 | 129.84 | 136.67 | 13,402,470 | 0 |
| 17-Mar-2022 | 131.79 | 131.79 | 125.93 | 128.86 | 4,272,011 | 0 |
| 16-Mar-2022 | 126.91 | 133.74 | 125.93 | 130.82 | 6,440,540 | 0 |
| 15-Mar-2022 | 127.89 | 128.86 | 124.96 | 125.93 | 4,025,145 | 0 |
| 14-Mar-2022 | 128.86 | 132.77 | 124.96 | 127.89 | 3,023,852 | 0 |
| 11-Mar-2022 | 117.15 | 129.84 | 117.15 | 128.86 | 3,624,116 | 0 |
| 10-Mar-2022 | 129.84 | 131.79 | 121.05 | 122.03 | 4,947,052 | 0 |
| 09-Mar-2022 | 136.67 | 136.67 | 123.98 | 128.86 | 4,385,713 | 0 |
| 08-Mar-2022 | 126.91 | 140.58 | 123.98 | 128.86 | 10,656,725 | 0 |
| 07-Mar-2022 | 150.34 | 156.20 | 131.79 | 132.77 | 41,853,525 | 0 |
| 04-Mar-2022 | 113.24 | 141.55 | 113.24 | 141.55 | 43,795,674 | 0 |
| 02-Mar-2022 | 114.22 | 116.17 | 108.36 | 113.24 | 7,819,302 | 0 |
| 01-Mar-2022 | 113.24 | 116.17 | 105.43 | 114.22 | 10,994,757 | 0 |
| 25-Feb-2022 | 104.46 | 113.24 | 97.62 | 113.24 | 9,630,848 | 0 |
| 24-Feb-2022 | 111.29 | 111.29 | 104.46 | 104.46 | 8,573,729 | 0 |
| 23-Feb-2022 | 113.24 | 115.20 | 111.29 | 111.29 | 3,738,842 | 0 |
| 22-Feb-2022 | 115.20 | 116.17 | 111.29 | 113.24 | 5,970,368 | 0 |
| 21-Feb-2022 | 112.27 | 117.15 | 109.34 | 115.20 | 6,313,010 | 0 |
| 18-Feb-2022 | 114.22 | 114.22 | 109.34 | 112.27 | 4,659,212 | 0 |
| 17-Feb-2022 | 115.20 | 117.15 | 114.22 | 114.22 | 4,727,331 | 0 |
| 16-Feb-2022 | 117.15 | 121.05 | 113.24 | 115.20 | 5,726,062 | 0 |
| 15-Feb-2022 | 116.17 | 122.03 | 114.22 | 117.15 | 10,546,096 | 0 |
| 14-Feb-2022 | 113.24 | 121.05 | 109.34 | 116.17 | 6,779,084 | 0 |
| 11-Feb-2022 | 113.24 | 129.84 | 113.24 | 113.24 | 19,917,787 | 0 |
| 10-Feb-2022 | 129.84 | 134.72 | 121.05 | 121.05 | 18,237,356 | 0 |
| 09-Feb-2022 | 136.67 | 136.67 | 127.89 | 129.84 | 13,285,695 | 0 |
| 08-Feb-2022 | 143.51 | 144.48 | 133.74 | 135.70 | 14,576,364 | 0 |
| 07-Feb-2022 | 131.79 | 154.25 | 124.96 | 141.55 | 38,971,031 | 0 |
| 04-Feb-2022 | 123.01 | 125.93 | 117.15 | 123.98 | 9,464,393 | 0 |
| 03-Feb-2022 | 118.12 | 125.93 | 115.20 | 118.12 | 7,559,120 | 0 |
| 02-Feb-2022 | 118.12 | 121.05 | 114.22 | 118.12 | 6,043,096 | 0 |
| 31-Jan-2022 | 119.10 | 127.89 | 118.12 | 118.12 | 15,297,499 | 0 |
| 28-Jan-2022 | 126.91 | 136.67 | 126.91 | 126.91 | 16,754,112 | 0 |
| 27-Jan-2022 | 146.44 | 149.36 | 135.70 | 135.70 | 6,134,262 | 0 |
| 26-Jan-2022 | 148.39 | 151.32 | 144.48 | 145.46 | 5,235,403 | 0 |
| 25-Jan-2022 | 155.22 | 157.17 | 144.48 | 148.39 | 17,700,602 | 0 |
| 24-Jan-2022 | 156.20 | 159.13 | 143.51 | 155.22 | 12,582,485 | 0 |
| 21-Jan-2022 | 150.34 | 160.10 | 142.53 | 154.25 | 18,511,880 | 0 |
| 20-Jan-2022 | 141.55 | 150.34 | 138.63 | 148.39 | 12,052,389 | 0 |
| 19-Jan-2022 | 141.55 | 142.53 | 130.82 | 138.63 | 23,184,409 | 0 |
| 18-Jan-2022 | 137.65 | 142.53 | 132.77 | 140.58 | 11,075,168 | 0 |
| 17-Jan-2022 | 132.77 | 133.74 | 123.01 | 133.74 | 13,279,037 | 0 |
| 14-Jan-2022 | 119.10 | 123.01 | 111.29 | 122.03 | 35,052,417 | 0 |
| 13-Jan-2022 | 119.10 | 127.89 | 119.10 | 119.10 | 3,333,715 | 0 |
| 12-Jan-2022 | 136.67 | 137.65 | 127.89 | 127.89 | 14,420,664 | 0 |
| 11-Jan-2022 | 134.72 | 147.41 | 134.72 | 136.67 | 47,098,148 | 0 |
| 10-Jan-2022 | 144.48 | 144.48 | 144.48 | 144.48 | 1,288,108 | 0 |
| 07-Jan-2022 | 165.96 | 169.87 | 155.22 | 155.22 | 13,890,056 | 0 |
| 06-Jan-2022 | 162.06 | 175.72 | 156.20 | 165.96 | 22,508,344 | 0 |
| 05-Jan-2022 | 164.98 | 164.98 | 164.98 | 164.98 | 0 | 0 |
| 04-Jan-2022 | 164.98 | 164.98 | 164.98 | 164.98 | 0 | 0 |
| 03-Jan-2022 | 164.98 | 164.98 | 164.98 | 164.98 | 0 | 0 |
| 30-Dec-2021 | 164.98 | 164.98 | 164.98 | 164.98 | 0 | 0 |