| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 581.08 | 594.59 | 574.32 | 581.08 | 2,433,712 | 0 |
| 09-Aug-2022 | 591.22 | 594.59 | 581.08 | 581.08 | 2,061,048 | 0 |
| 08-Aug-2022 | 581.08 | 594.59 | 581.08 | 591.22 | 1,958,336 | 0 |
| 05-Aug-2022 | 560.81 | 581.08 | 554.05 | 581.08 | 3,009,136 | 0 |
| 04-Aug-2022 | 543.92 | 560.81 | 543.92 | 560.81 | 1,963,072 | 0 |
| 03-Aug-2022 | 537.16 | 547.30 | 520.27 | 543.92 | 2,075,552 | 0 |
| 02-Aug-2022 | 537.16 | 537.16 | 506.76 | 537.16 | 1,987,048 | 0 |
| 01-Aug-2022 | 537.16 | 537.16 | 516.89 | 537.16 | 1,772,744 | 0 |
| 29-Jul-2022 | 554.05 | 554.05 | 520.27 | 537.16 | 1,970,472 | 0 |
| 28-Jul-2022 | 533.78 | 557.43 | 530.41 | 554.05 | 2,788,764 | 0 |
| 27-Jul-2022 | 523.65 | 533.78 | 520.27 | 530.41 | 2,094,200 | 0 |
| 26-Jul-2022 | 516.89 | 530.41 | 503.38 | 530.41 | 2,702,480 | 0 |
| 25-Jul-2022 | 537.16 | 537.16 | 516.89 | 516.89 | 2,751,616 | 0 |
| 22-Jul-2022 | 537.16 | 540.54 | 523.65 | 537.16 | 2,110,480 | 0 |
| 21-Jul-2022 | 540.54 | 547.30 | 530.41 | 537.16 | 1,784,880 | 0 |
| 20-Jul-2022 | 506.76 | 540.54 | 496.62 | 540.54 | 4,436,448 | 0 |
| 19-Jul-2022 | 506.76 | 506.76 | 486.49 | 506.76 | 2,377,028 | 0 |
| 18-Jul-2022 | 516.89 | 516.89 | 486.49 | 506.76 | 2,425,572 | 0 |
| 15-Jul-2022 | 516.89 | 516.89 | 500.00 | 516.89 | 2,284,972 | 0 |
| 14-Jul-2022 | 516.89 | 516.89 | 503.38 | 516.89 | 1,951,824 | 0 |
| 13-Jul-2022 | 527.03 | 527.03 | 506.76 | 516.89 | 2,322,564 | 0 |
| 12-Jul-2022 | 516.89 | 520.27 | 506.76 | 520.27 | 1,409,552 | 0 |
| 11-Jul-2022 | 527.03 | 527.03 | 500.00 | 516.89 | 2,865,576 | 0 |
| 08-Jul-2022 | 543.92 | 550.68 | 513.51 | 527.03 | 3,808,188 | 0 |
| 07-Jul-2022 | 476.35 | 570.95 | 469.59 | 543.92 | 10,503,708 | 0 |
| 06-Jul-2022 | 472.97 | 479.73 | 462.84 | 476.35 | 3,902,020 | 0 |
| 05-Jul-2022 | 456.08 | 472.97 | 439.19 | 472.97 | 5,993,852 | 0 |
| 04-Jul-2022 | 466.22 | 479.73 | 439.19 | 452.70 | 4,133,344 | 0 |
| 01-Jul-2022 | 466.22 | 469.59 | 449.32 | 466.22 | 3,185,996 | 0 |
| 30-Jun-2022 | 459.46 | 469.59 | 449.32 | 466.22 | 3,805,968 | 0 |
| 29-Jun-2022 | 415.54 | 466.22 | 415.54 | 459.46 | 6,902,720 | 0 |
| 28-Jun-2022 | 432.43 | 432.43 | 405.41 | 418.92 | 2,823,692 | 0 |
| 27-Jun-2022 | 449.32 | 449.32 | 429.05 | 432.43 | 4,093,236 | 0 |
| 24-Jun-2022 | 479.73 | 479.73 | 445.95 | 449.32 | 4,010,504 | 0 |
| 23-Jun-2022 | 452.70 | 476.35 | 452.70 | 476.35 | 5,213,596 | 0 |
| 22-Jun-2022 | 459.46 | 459.46 | 449.32 | 452.70 | 4,525,100 | 0 |
| 21-Jun-2022 | 459.46 | 462.84 | 442.57 | 459.46 | 4,435,708 | 0 |
| 20-Jun-2022 | 435.81 | 459.46 | 429.05 | 459.46 | 5,841,264 | 0 |
| 17-Jun-2022 | 439.19 | 442.57 | 425.68 | 435.81 | 3,960,924 | 0 |
| 16-Jun-2022 | 439.19 | 445.95 | 429.05 | 439.19 | 3,634,584 | 0 |
| 15-Jun-2022 | 439.19 | 462.84 | 405.41 | 439.19 | 7,327,332 | 0 |
| 14-Jun-2022 | 398.65 | 435.81 | 398.65 | 435.81 | 5,379,208 | 0 |
| 13-Jun-2022 | 405.41 | 405.41 | 391.89 | 398.65 | 3,719,684 | 0 |
| 10-Jun-2022 | 408.78 | 408.78 | 388.51 | 405.41 | 3,197,984 | 0 |
| 09-Jun-2022 | 412.16 | 418.92 | 402.03 | 408.78 | 4,366,148 | 0 |
| 08-Jun-2022 | 395.27 | 412.16 | 388.51 | 405.41 | 5,393,268 | 0 |
| 07-Jun-2022 | 385.14 | 395.27 | 381.76 | 391.89 | 4,486,028 | 0 |
| 06-Jun-2022 | 408.78 | 415.54 | 381.76 | 385.14 | 4,914,932 | 0 |
| 03-Jun-2022 | 412.16 | 422.30 | 402.03 | 408.78 | 5,950,488 | 0 |
| 02-Jun-2022 | 405.41 | 418.92 | 402.03 | 412.16 | 6,211,116 | 0 |
| 31-May-2022 | 391.89 | 405.41 | 381.76 | 402.03 | 7,032,368 | 0 |
| 30-May-2022 | 385.14 | 398.65 | 371.62 | 391.89 | 6,468,340 | 0 |
| 27-May-2022 | 364.86 | 385.14 | 347.97 | 385.14 | 7,298,916 | 0 |
| 25-May-2022 | 333.78 | 361.49 | 329.73 | 361.49 | 6,851,512 | 0 |
| 24-May-2022 | 321.62 | 333.78 | 318.92 | 333.78 | 6,559,508 | 0 |
| 23-May-2022 | 331.08 | 331.08 | 317.57 | 321.62 | 5,074,920 | 0 |
| 20-May-2022 | 332.43 | 336.49 | 329.73 | 329.73 | 6,580,968 | 0 |
| 19-May-2022 | 335.14 | 335.14 | 327.03 | 331.08 | 5,988,228 | 0 |
| 18-May-2022 | 325.68 | 335.14 | 318.92 | 335.14 | 6,667,400 | 0 |
| 17-May-2022 | 314.86 | 325.68 | 314.86 | 325.68 | 5,641,316 | 0 |
| 13-May-2022 | 313.51 | 316.22 | 291.89 | 314.86 | 6,602,872 | 0 |
| 12-May-2022 | 327.03 | 337.84 | 304.05 | 313.51 | 7,300,544 | 0 |
| 11-May-2022 | 281.08 | 332.43 | 279.73 | 324.32 | 8,260,324 | 0 |
| 10-May-2022 | 282.43 | 282.43 | 274.32 | 281.08 | 5,699,480 | 0 |
| 09-May-2022 | 277.03 | 283.78 | 262.16 | 282.43 | 4,286,672 | 0 |
| 28-Apr-2022 | 236.49 | 294.59 | 232.43 | 277.03 | 5,975,352 | 0 |
| 27-Apr-2022 | 209.46 | 239.19 | 208.11 | 236.49 | 3,441,740 | 0 |
| 26-Apr-2022 | 209.46 | 212.16 | 208.11 | 209.46 | 433,048 | 0 |
| 25-Apr-2022 | 209.46 | 212.16 | 209.46 | 209.46 | 421,356 | 0 |
| 22-Apr-2022 | 220.27 | 220.27 | 209.46 | 209.46 | 398,860 | 0 |
| 21-Apr-2022 | 221.62 | 221.62 | 218.92 | 220.27 | 209,568 | 0 |
| 20-Apr-2022 | 232.43 | 233.78 | 221.62 | 221.62 | 495,356 | 0 |
| 19-Apr-2022 | 232.43 | 232.43 | 231.08 | 232.43 | 303,548 | 0 |
| 18-Apr-2022 | 233.78 | 233.78 | 231.08 | 232.43 | 277,204 | 0 |
| 14-Apr-2022 | 221.62 | 233.78 | 220.27 | 233.78 | 644,984 | 0 |
| 13-Apr-2022 | 218.92 | 221.62 | 218.92 | 221.62 | 233,544 | 0 |
| 12-Apr-2022 | 217.57 | 218.92 | 216.22 | 218.92 | 309,468 | 0 |
| 11-Apr-2022 | 221.62 | 222.97 | 217.57 | 217.57 | 362,008 | 0 |
| 08-Apr-2022 | 220.27 | 222.97 | 220.27 | 221.62 | 333,000 | 0 |
| 07-Apr-2022 | 218.92 | 220.27 | 217.57 | 220.27 | 378,880 | 0 |
| 06-Apr-2022 | 220.27 | 220.27 | 217.57 | 218.92 | 332,408 | 0 |
| 05-Apr-2022 | 220.27 | 221.62 | 217.57 | 220.27 | 251,896 | 0 |
| 04-Apr-2022 | 218.92 | 220.27 | 214.86 | 220.27 | 365,116 | 0 |
| 01-Apr-2022 | 218.92 | 218.92 | 217.57 | 218.92 | 268,472 | 0 |
| 31-Mar-2022 | 216.22 | 218.92 | 216.22 | 218.92 | 284,752 | 0 |
| 30-Mar-2022 | 221.62 | 221.62 | 209.46 | 216.22 | 535,316 | 0 |
| 29-Mar-2022 | 213.51 | 221.62 | 212.16 | 221.62 | 525,696 | 0 |
| 28-Mar-2022 | 202.70 | 212.16 | 202.70 | 212.16 | 431,716 | 0 |
| 25-Mar-2022 | 202.70 | 204.05 | 201.35 | 202.70 | 200,244 | 0 |
| 24-Mar-2022 | 201.35 | 202.70 | 200.00 | 202.70 | 249,084 | 0 |
| 23-Mar-2022 | 201.35 | 201.35 | 200.00 | 201.35 | 300,440 | 0 |
| 22-Mar-2022 | 202.70 | 202.70 | 201.35 | 201.35 | 258,852 | 0 |
| 21-Mar-2022 | 198.65 | 202.70 | 190.54 | 202.70 | 401,228 | 0 |
| 18-Mar-2022 | 200.00 | 200.00 | 198.65 | 200.00 | 318,348 | 0 |
| 17-Mar-2022 | 200.00 | 200.00 | 197.30 | 200.00 | 294,372 | 0 |
| 16-Mar-2022 | 200.00 | 200.00 | 198.65 | 200.00 | 300,440 | 0 |
| 15-Mar-2022 | 201.35 | 204.05 | 198.65 | 200.00 | 445,628 | 0 |
| 14-Mar-2022 | 201.35 | 202.70 | 201.35 | 201.35 | 235,764 | 0 |
| 11-Mar-2022 | 201.35 | 201.35 | 200.00 | 201.35 | 243,904 | 0 |
| 10-Mar-2022 | 201.35 | 201.35 | 200.00 | 201.35 | 241,388 | 0 |