| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 458.00 | 494.00 | 438.00 | 438.00 | 43,436,200 | 0 |
| 09-Aug-2022 | 360.00 | 452.00 | 352.00 | 452.00 | 80,756,200 | 0 |
| 08-Aug-2022 | 332.00 | 372.00 | 332.00 | 362.00 | 52,469,100 | 0 |
| 05-Aug-2022 | 296.00 | 366.00 | 290.00 | 356.00 | 95,592,900 | 0 |
| 04-Aug-2022 | 274.00 | 296.00 | 272.00 | 294.00 | 21,416,100 | 0 |
| 03-Aug-2022 | 274.00 | 280.00 | 272.00 | 272.00 | 3,499,300 | 0 |
| 02-Aug-2022 | 288.00 | 306.00 | 266.00 | 274.00 | 111,176,300 | 0 |
| 01-Aug-2022 | 286.00 | 294.00 | 282.00 | 286.00 | 17,091,500 | 0 |
| 29-Jul-2022 | 294.00 | 298.00 | 288.00 | 288.00 | 12,171,500 | 0 |
| 28-Jul-2022 | 292.00 | 314.00 | 284.00 | 302.00 | 107,485,700 | 0 |
| 27-Jul-2022 | 302.00 | 316.00 | 292.00 | 296.00 | 44,965,200 | 0 |
| 26-Jul-2022 | 310.00 | 312.00 | 300.00 | 306.00 | 7,243,000 | 0 |
| 25-Jul-2022 | 302.00 | 320.00 | 300.00 | 314.00 | 8,989,700 | 0 |
| 22-Jul-2022 | 306.00 | 306.00 | 294.00 | 302.00 | 5,369,200 | 0 |
| 21-Jul-2022 | 310.00 | 310.00 | 292.00 | 302.00 | 8,111,200 | 0 |
| 20-Jul-2022 | 324.00 | 358.00 | 300.00 | 304.00 | 127,332,000 | 0 |
| 19-Jul-2022 | 218.02 | 268.69 | 214.95 | 253.33 | 207,862,223 | 0 |
| 18-Jul-2022 | 208.81 | 218.02 | 208.81 | 214.95 | 11,032,768 | 0 |
| 15-Jul-2022 | 199.60 | 213.41 | 193.45 | 207.27 | 24,039,284 | 0 |
| 14-Jul-2022 | 199.60 | 199.60 | 193.45 | 196.53 | 3,649,061 | 0 |
| 13-Jul-2022 | 193.45 | 202.67 | 193.45 | 199.60 | 5,529,671 | 0 |
| 12-Jul-2022 | 188.85 | 199.60 | 187.31 | 199.60 | 14,170,286 | 0 |
| 11-Jul-2022 | 187.31 | 196.53 | 182.71 | 184.24 | 5,567,577 | 0 |
| 08-Jul-2022 | 193.45 | 201.13 | 182.71 | 187.31 | 7,554,611 | 0 |
| 07-Jul-2022 | 208.81 | 244.12 | 193.45 | 193.45 | 158,815,409 | 0 |
| 06-Jul-2022 | 185.78 | 230.30 | 184.24 | 207.27 | 65,788,496 | 0 |
| 05-Jul-2022 | 176.57 | 185.78 | 168.89 | 184.24 | 1,837,882 | 0 |
| 04-Jul-2022 | 179.64 | 191.92 | 170.42 | 176.57 | 2,024,419 | 0 |
| 01-Jul-2022 | 184.24 | 188.85 | 178.10 | 181.17 | 1,914,998 | 0 |
| 30-Jun-2022 | 198.06 | 199.60 | 184.24 | 184.24 | 3,648,671 | 0 |
| 29-Jun-2022 | 205.74 | 207.27 | 191.92 | 198.06 | 2,133,840 | 0 |
| 28-Jun-2022 | 218.02 | 218.02 | 205.74 | 205.74 | 6,432,134 | 0 |
| 27-Jun-2022 | 227.23 | 228.77 | 216.48 | 218.02 | 3,417,584 | 0 |
| 24-Jun-2022 | 224.16 | 230.30 | 216.48 | 225.70 | 7,606,586 | 0 |
| 23-Jun-2022 | 228.77 | 230.30 | 222.63 | 224.16 | 3,540,552 | 0 |
| 22-Jun-2022 | 230.30 | 237.98 | 227.23 | 228.77 | 10,456,484 | 0 |
| 21-Jun-2022 | 224.16 | 233.37 | 222.63 | 228.77 | 4,511,013 | 0 |
| 20-Jun-2022 | 227.23 | 233.37 | 221.09 | 224.16 | 6,312,682 | 0 |
| 17-Jun-2022 | 225.70 | 241.05 | 221.09 | 225.70 | 9,403,957 | 0 |
| 16-Jun-2022 | 227.23 | 245.66 | 225.70 | 225.70 | 21,476,486 | 0 |
| 15-Jun-2022 | 245.66 | 256.40 | 242.59 | 242.59 | 1,877,873 | 0 |
| 14-Jun-2022 | 279.43 | 285.58 | 259.47 | 259.47 | 10,934,810 | 0 |
| 13-Jun-2022 | 222.63 | 277.90 | 222.63 | 277.90 | 156,262,902 | 0 |
| 10-Jun-2022 | 228.77 | 228.77 | 221.09 | 222.63 | 10,241,940 | 0 |
| 09-Jun-2022 | 224.16 | 230.30 | 222.63 | 224.16 | 2,393,976 | 0 |
| 08-Jun-2022 | 231.84 | 236.44 | 222.63 | 224.16 | 20,091,659 | 0 |
| 07-Jun-2022 | 248.73 | 248.73 | 231.84 | 231.84 | 5,109,051 | 0 |
| 06-Jun-2022 | 248.73 | 259.47 | 241.05 | 248.73 | 3,896,952 | 0 |
| 03-Jun-2022 | 248.73 | 248.73 | 242.59 | 247.19 | 1,156,215 | 0 |
| 02-Jun-2022 | 254.87 | 262.55 | 245.66 | 248.73 | 4,937,885 | 0 |
| 31-May-2022 | 241.05 | 253.33 | 239.52 | 253.33 | 7,012,717 | 0 |
| 30-May-2022 | 234.91 | 239.52 | 231.84 | 239.52 | 2,809,776 | 0 |
| 27-May-2022 | 231.84 | 236.44 | 230.30 | 231.84 | 11,360,510 | 0 |
| 25-May-2022 | 233.37 | 236.44 | 227.23 | 231.84 | 12,339,438 | 0 |
| 24-May-2022 | 228.77 | 234.91 | 228.77 | 231.84 | 13,029,832 | 0 |
| 23-May-2022 | 230.30 | 234.91 | 227.23 | 228.77 | 7,635,114 | 0 |
| 20-May-2022 | 231.84 | 231.84 | 227.23 | 228.77 | 1,615,393 | 0 |
| 19-May-2022 | 230.30 | 236.44 | 228.77 | 230.30 | 7,253,703 | 0 |
| 18-May-2022 | 233.37 | 241.05 | 228.77 | 230.30 | 20,982,398 | 0 |
| 17-May-2022 | 237.98 | 251.80 | 231.84 | 233.37 | 38,638,397 | 0 |
| 13-May-2022 | 234.91 | 236.44 | 224.16 | 236.44 | 3,998,557 | 0 |
| 12-May-2022 | 251.80 | 251.80 | 234.91 | 234.91 | 5,338,314 | 0 |
| 11-May-2022 | 261.01 | 264.08 | 245.66 | 251.80 | 46,970,028 | 0 |
| 10-May-2022 | 248.73 | 265.62 | 244.12 | 257.94 | 58,234,926 | 0 |
| 09-May-2022 | 259.47 | 267.15 | 242.59 | 245.66 | 74,693,806 | 0 |
| 28-Apr-2022 | 268.69 | 276.36 | 256.40 | 259.47 | 83,328,951 | 0 |
| 27-Apr-2022 | 274.83 | 276.36 | 262.55 | 264.08 | 93,870,888 | 0 |
| 26-Apr-2022 | 271.76 | 274.83 | 256.40 | 268.69 | 20,787,785 | 0 |
| 25-Apr-2022 | 288.65 | 311.68 | 265.62 | 268.69 | 136,746,485 | 0 |
| 22-Apr-2022 | 280.97 | 299.39 | 274.83 | 285.58 | 66,064,523 | 0 |
| 21-Apr-2022 | 294.79 | 300.93 | 280.97 | 284.04 | 29,630,960 | 0 |
| 20-Apr-2022 | 308.61 | 313.21 | 288.65 | 294.79 | 35,845,034 | 0 |
| 19-Apr-2022 | 319.35 | 325.49 | 308.61 | 308.61 | 53,216,017 | 0 |
| 18-Apr-2022 | 320.89 | 334.71 | 314.75 | 319.35 | 121,029,193 | 0 |
| 14-Apr-2022 | 308.61 | 343.92 | 308.61 | 319.35 | 130,770,272 | 0 |
| 13-Apr-2022 | 322.42 | 328.57 | 302.46 | 308.61 | 10,272,813 | 0 |
| 12-Apr-2022 | 330.10 | 331.64 | 322.42 | 322.42 | 1,257,951 | 0 |
| 11-Apr-2022 | 337.78 | 340.85 | 328.57 | 328.57 | 10,236,730 | 0 |
| 08-Apr-2022 | 336.24 | 342.38 | 333.17 | 334.71 | 2,153,901 | 0 |
| 07-Apr-2022 | 331.64 | 337.78 | 330.10 | 336.24 | 1,776,919 | 0 |
| 06-Apr-2022 | 336.24 | 337.78 | 330.10 | 333.17 | 1,091,605 | 0 |
| 05-Apr-2022 | 334.71 | 339.31 | 333.17 | 334.71 | 1,135,243 | 0 |
| 04-Apr-2022 | 342.38 | 342.38 | 328.57 | 333.17 | 10,254,836 | 0 |
| 01-Apr-2022 | 360.81 | 362.34 | 342.38 | 342.38 | 38,253,209 | 0 |
| 31-Mar-2022 | 353.13 | 363.88 | 348.53 | 359.27 | 54,205,626 | 0 |
| 30-Mar-2022 | 333.17 | 354.67 | 331.64 | 351.60 | 95,282,289 | 0 |
| 29-Mar-2022 | 337.78 | 337.78 | 330.10 | 331.64 | 38,516,731 | 0 |
| 28-Mar-2022 | 328.57 | 340.85 | 328.57 | 333.17 | 55,543,298 | 0 |
| 25-Mar-2022 | 337.78 | 339.31 | 328.57 | 328.57 | 3,563,609 | 0 |
| 24-Mar-2022 | 339.31 | 342.38 | 331.64 | 336.24 | 52,828,874 | 0 |
| 23-Mar-2022 | 323.96 | 345.45 | 323.96 | 337.78 | 14,531,636 | 0 |
| 22-Mar-2022 | 334.71 | 334.71 | 319.35 | 323.96 | 8,143,792 | 0 |
| 21-Mar-2022 | 359.27 | 366.95 | 334.71 | 334.71 | 65,959,271 | 0 |
| 18-Mar-2022 | 348.53 | 366.95 | 348.53 | 359.27 | 42,718,760 | 0 |
| 17-Mar-2022 | 356.20 | 357.74 | 345.45 | 348.53 | 2,760,015 | 0 |
| 16-Mar-2022 | 340.85 | 356.20 | 339.31 | 356.20 | 50,850,307 | 0 |
| 15-Mar-2022 | 356.20 | 370.02 | 339.31 | 340.85 | 40,288,049 | 0 |
| 14-Mar-2022 | 368.48 | 380.77 | 353.13 | 353.13 | 15,635,617 | 0 |
| 11-Mar-2022 | 363.88 | 379.23 | 337.78 | 368.48 | 50,022,224 | 0 |
| 10-Mar-2022 | 376.16 | 383.84 | 360.81 | 360.81 | 23,656,571 | 0 |