| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 122.16 | 123.38 | 116.05 | 123.38 | 833,324 | 0 |
| 06-Jun-2022 | 123.38 | 125.83 | 121.55 | 122.16 | 639,646 | 0 |
| 03-Jun-2022 | 120.94 | 125.83 | 119.72 | 123.38 | 1,620,317 | 0 |
| 02-Jun-2022 | 120.94 | 122.16 | 119.11 | 120.94 | 634,571 | 0 |
| 31-May-2022 | 124.60 | 124.60 | 120.33 | 120.94 | 1,591,339 | 0 |
| 30-May-2022 | 123.38 | 128.27 | 120.94 | 123.38 | 796,488 | 0 |
| 27-May-2022 | 129.49 | 130.71 | 122.16 | 122.16 | 1,310,235 | 0 |
| 25-May-2022 | 129.49 | 133.16 | 120.33 | 129.49 | 1,272,580 | 0 |
| 24-May-2022 | 125.83 | 134.38 | 123.38 | 124.60 | 1,849,195 | 0 |
| 23-May-2022 | 135.60 | 135.60 | 127.05 | 129.49 | 1,527,162 | 0 |
| 20-May-2022 | 139.26 | 139.26 | 129.49 | 135.60 | 3,183,006 | 0 |
| 19-May-2022 | 129.49 | 150.26 | 129.49 | 138.04 | 17,656,338 | 0 |
| 18-May-2022 | 109.95 | 131.93 | 108.72 | 128.27 | 10,562,925 | 0 |
| 17-May-2022 | 103.84 | 109.95 | 103.84 | 108.72 | 1,500,803 | 0 |
| 13-May-2022 | 102.00 | 112.39 | 102.00 | 109.95 | 4,750,279 | 0 |
| 12-May-2022 | 116.05 | 116.05 | 109.33 | 109.33 | 2,497,027 | 0 |
| 11-May-2022 | 123.38 | 125.83 | 117.27 | 117.27 | 5,032,529 | 0 |
| 10-May-2022 | 134.38 | 134.38 | 125.83 | 125.83 | 2,049,913 | 0 |
| 09-May-2022 | 144.15 | 147.82 | 134.38 | 134.38 | 2,357,048 | 0 |
| 28-Apr-2022 | 153.92 | 153.92 | 144.15 | 144.15 | 4,367,997 | 0 |
| 27-Apr-2022 | 142.93 | 155.14 | 139.26 | 153.92 | 2,064,157 | 0 |
| 26-Apr-2022 | 152.70 | 152.70 | 140.49 | 142.93 | 1,849,686 | 0 |
| 25-Apr-2022 | 146.59 | 150.26 | 140.49 | 150.26 | 1,045,339 | 0 |
| 22-Apr-2022 | 146.59 | 152.70 | 144.15 | 146.59 | 1,364,917 | 0 |
| 21-Apr-2022 | 149.04 | 158.81 | 145.37 | 145.37 | 944,816 | 0 |
| 20-Apr-2022 | 155.14 | 162.47 | 145.37 | 149.04 | 2,829,211 | 0 |
| 19-Apr-2022 | 150.26 | 177.13 | 147.82 | 155.14 | 4,814,948 | 0 |
| 18-Apr-2022 | 152.70 | 152.70 | 146.59 | 150.26 | 654,544 | 0 |
| 14-Apr-2022 | 140.49 | 155.14 | 140.49 | 152.70 | 822,355 | 0 |
| 13-Apr-2022 | 144.15 | 156.37 | 144.15 | 146.59 | 2,781,569 | 0 |
| 12-Apr-2022 | 149.04 | 163.70 | 149.04 | 153.92 | 2,269,787 | 0 |
| 11-Apr-2022 | 161.25 | 164.92 | 158.81 | 160.03 | 1,614,751 | 0 |
| 08-Apr-2022 | 158.81 | 164.92 | 156.37 | 160.03 | 2,162,060 | 0 |
| 07-Apr-2022 | 156.37 | 168.58 | 156.37 | 158.81 | 1,894,054 | 0 |
| 06-Apr-2022 | 163.70 | 167.36 | 156.37 | 163.70 | 2,959,367 | 0 |
| 05-Apr-2022 | 164.92 | 169.80 | 156.37 | 163.70 | 2,923,022 | 0 |
| 04-Apr-2022 | 171.03 | 180.80 | 164.92 | 164.92 | 9,585,037 | 0 |
| 01-Apr-2022 | 180.80 | 196.68 | 177.13 | 177.13 | 3,773,865 | 0 |
| 31-Mar-2022 | 166.14 | 197.90 | 166.14 | 189.35 | 36,413,188 | 0 |
| 30-Mar-2022 | 169.80 | 169.80 | 158.81 | 158.81 | 3,096,235 | 0 |
| 29-Mar-2022 | 168.58 | 178.36 | 168.58 | 168.58 | 3,641,908 | 0 |
| 28-Mar-2022 | 193.01 | 194.24 | 180.80 | 180.80 | 1,466,095 | 0 |
| 25-Mar-2022 | 197.90 | 200.34 | 190.57 | 191.79 | 417,481 | 0 |
| 24-Mar-2022 | 194.24 | 202.79 | 193.01 | 197.90 | 772,585 | 0 |
| 23-Mar-2022 | 194.24 | 200.34 | 186.91 | 194.24 | 1,237,381 | 0 |
| 22-Mar-2022 | 202.79 | 202.79 | 191.79 | 194.24 | 574,650 | 0 |
| 21-Mar-2022 | 195.46 | 205.23 | 195.46 | 199.12 | 793,541 | 0 |
| 18-Mar-2022 | 189.35 | 201.57 | 186.91 | 194.24 | 1,245,730 | 0 |
| 17-Mar-2022 | 196.68 | 201.57 | 184.46 | 189.35 | 1,500,476 | 0 |
| 16-Mar-2022 | 201.57 | 205.23 | 194.24 | 197.90 | 2,645,029 | 0 |
| 15-Mar-2022 | 217.45 | 217.45 | 207.67 | 207.67 | 2,013,895 | 0 |
| 14-Mar-2022 | 224.78 | 226.00 | 217.45 | 217.45 | 1,449,232 | 0 |
| 11-Mar-2022 | 230.88 | 233.33 | 223.56 | 226.00 | 1,526,670 | 0 |
| 10-Mar-2022 | 221.11 | 232.11 | 221.11 | 227.22 | 1,840,027 | 0 |
| 09-Mar-2022 | 218.67 | 229.66 | 216.23 | 218.67 | 2,501,448 | 0 |
| 08-Mar-2022 | 227.22 | 232.11 | 216.23 | 217.45 | 3,909,096 | 0 |
| 07-Mar-2022 | 233.33 | 254.10 | 217.45 | 227.22 | 28,282,458 | 0 |
| 04-Mar-2022 | 199.12 | 235.77 | 186.91 | 233.33 | 16,713,813 | 0 |
| 02-Mar-2022 | 218.67 | 244.32 | 196.68 | 197.90 | 27,204,211 | 0 |
| 01-Mar-2022 | 169.80 | 211.34 | 164.92 | 211.34 | 17,259,649 | 0 |
| 25-Feb-2022 | 172.25 | 197.90 | 169.80 | 169.80 | 11,084,367 | 0 |
| 24-Feb-2022 | 180.80 | 238.21 | 180.80 | 182.02 | 18,274,701 | 0 |
| 23-Feb-2022 | 194.24 | 194.24 | 194.24 | 194.24 | 320,232 | 0 |
| 22-Feb-2022 | 207.67 | 207.67 | 207.67 | 207.67 | 291,254 | 0 |
| 21-Feb-2022 | 222.33 | 222.33 | 222.33 | 222.33 | 600,517 | 0 |
| 18-Feb-2022 | 254.10 | 255.32 | 238.21 | 238.21 | 897,338 | 0 |
| 17-Feb-2022 | 272.42 | 272.42 | 255.32 | 255.32 | 3,567,089 | 0 |
| 16-Feb-2022 | 280.97 | 280.97 | 272.42 | 273.64 | 2,732,781 | 0 |
| 15-Feb-2022 | 284.64 | 289.52 | 277.31 | 283.41 | 1,236,726 | 0 |
| 14-Feb-2022 | 283.41 | 300.52 | 272.42 | 283.41 | 3,904,839 | 0 |
| 11-Feb-2022 | 282.19 | 289.52 | 280.97 | 283.41 | 1,061,384 | 0 |
| 10-Feb-2022 | 296.85 | 298.07 | 276.08 | 282.19 | 1,480,174 | 0 |
| 09-Feb-2022 | 280.97 | 304.18 | 272.42 | 293.19 | 4,378,803 | 0 |
| 08-Feb-2022 | 305.40 | 305.40 | 280.97 | 280.97 | 4,060,207 | 0 |
| 07-Feb-2022 | 290.74 | 320.67 | 287.08 | 301.74 | 14,377,229 | 0 |
| 04-Feb-2022 | 238.21 | 271.20 | 232.11 | 271.20 | 9,140,543 | 0 |
| 03-Feb-2022 | 239.44 | 245.54 | 222.33 | 233.33 | 2,799,415 | 0 |
| 02-Feb-2022 | 230.88 | 256.54 | 226.00 | 238.21 | 5,960,647 | 0 |
| 31-Jan-2022 | 205.23 | 244.32 | 195.46 | 232.11 | 18,011,442 | 0 |
| 28-Jan-2022 | 183.24 | 195.46 | 174.69 | 195.46 | 3,152,718 | 0 |
| 27-Jan-2022 | 129.49 | 156.37 | 129.49 | 156.37 | 7,768,422 | 0 |
| 26-Jan-2022 | 131.93 | 131.93 | 123.38 | 125.83 | 3,003,571 | 0 |
| 25-Jan-2022 | 141.71 | 149.04 | 131.93 | 131.93 | 1,350,346 | 0 |
| 24-Jan-2022 | 155.14 | 155.14 | 141.71 | 141.71 | 1,786,982 | 0 |
| 21-Jan-2022 | 141.71 | 155.14 | 141.71 | 151.48 | 3,636,669 | 0 |
| 20-Jan-2022 | 151.48 | 161.25 | 151.48 | 151.48 | 4,346,550 | 0 |
| 19-Jan-2022 | 163.70 | 168.58 | 162.47 | 162.47 | 1,353,129 | 0 |
| 18-Jan-2022 | 183.24 | 183.24 | 174.69 | 174.69 | 2,780,096 | 0 |
| 17-Jan-2022 | 199.12 | 199.12 | 186.91 | 186.91 | 2,165,171 | 0 |
| 14-Jan-2022 | 216.23 | 218.67 | 200.34 | 200.34 | 4,135,027 | 0 |
| 13-Jan-2022 | 183.24 | 216.23 | 183.24 | 215.00 | 5,868,473 | 0 |
| 12-Jan-2022 | 196.68 | 196.68 | 196.68 | 196.68 | 758,342 | 0 |
| 11-Jan-2022 | 211.34 | 211.34 | 211.34 | 211.34 | 607,721 | 0 |
| 10-Jan-2022 | 244.32 | 244.32 | 227.22 | 227.22 | 3,767,971 | 0 |
| 07-Jan-2022 | 226.00 | 255.32 | 224.78 | 243.10 | 8,941,134 | 0 |
| 06-Jan-2022 | 240.66 | 240.66 | 240.66 | 240.66 | 984,764 | 0 |
| 05-Jan-2022 | 276.08 | 279.75 | 257.76 | 257.76 | 2,697,746 | 0 |
| 04-Jan-2022 | 295.63 | 296.85 | 276.08 | 276.08 | 4,050,548 | 0 |
| 03-Jan-2022 | 304.18 | 323.73 | 289.52 | 295.63 | 5,646,472 | 0 |
| 30-Dec-2021 | 304.18 | 320.67 | 304.18 | 304.18 | 6,887,618 | 0 |