| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 185.65 | 190.58 | 185.65 | 187.62 | 88,354,981 | 0 |
| 10-Aug-2022 | 190.58 | 190.58 | 185.65 | 185.65 | 51,877,063 | 0 |
| 09-Aug-2022 | 187.62 | 190.58 | 186.63 | 190.58 | 75,035,580 | 0 |
| 08-Aug-2022 | 188.61 | 189.60 | 187.62 | 187.62 | 42,238,964 | 0 |
| 05-Aug-2022 | 187.62 | 189.60 | 186.63 | 188.61 | 36,322,977 | 0 |
| 04-Aug-2022 | 186.63 | 190.58 | 185.65 | 187.62 | 69,243,546 | 0 |
| 03-Aug-2022 | 185.65 | 188.61 | 184.66 | 186.63 | 56,981,689 | 0 |
| 02-Aug-2022 | 184.66 | 188.61 | 182.68 | 185.65 | 78,027,245 | 0 |
| 01-Aug-2022 | 190.58 | 190.58 | 182.68 | 184.66 | 108,707,255 | 0 |
| 29-Jul-2022 | 187.62 | 193.55 | 187.62 | 189.60 | 63,368,674 | 0 |
| 28-Jul-2022 | 190.58 | 194.53 | 190.58 | 191.57 | 91,745,744 | 0 |
| 27-Jul-2022 | 179.72 | 193.55 | 179.72 | 190.58 | 137,559,880 | 0 |
| 26-Jul-2022 | 197.50 | 199.47 | 185.65 | 187.62 | 313,235,692 | 0 |
| 25-Jul-2022 | 199.47 | 201.45 | 195.52 | 197.50 | 116,693,569 | 0 |
| 22-Jul-2022 | 201.45 | 205.40 | 197.50 | 199.47 | 130,665,542 | 0 |
| 21-Jul-2022 | 201.45 | 207.37 | 197.50 | 201.45 | 168,070,570 | 0 |
| 20-Jul-2022 | 211.32 | 211.32 | 199.47 | 201.45 | 209,304,852 | 0 |
| 19-Jul-2022 | 197.50 | 205.40 | 195.52 | 205.40 | 187,701,511 | 0 |
| 18-Jul-2022 | 201.45 | 203.42 | 196.51 | 197.50 | 179,801,174 | 0 |
| 15-Jul-2022 | 194.53 | 213.29 | 194.53 | 199.47 | 700,099,541 | 0 |
| 14-Jul-2022 | 196.51 | 201.45 | 193.55 | 194.53 | 93,534,039 | 0 |
| 13-Jul-2022 | 201.45 | 205.40 | 194.53 | 196.51 | 305,778,505 | 0 |
| 12-Jul-2022 | 187.62 | 201.45 | 186.63 | 199.47 | 249,679,165 | 0 |
| 11-Jul-2022 | 177.75 | 189.60 | 177.75 | 187.62 | 172,841,315 | 0 |
| 08-Jul-2022 | 174.78 | 179.72 | 174.78 | 177.75 | 60,308,450 | 0 |
| 07-Jul-2022 | 173.80 | 176.76 | 172.81 | 173.80 | 36,748,101 | 0 |
| 06-Jul-2022 | 174.78 | 176.76 | 172.81 | 173.80 | 29,408,182 | 0 |
| 05-Jul-2022 | 171.82 | 176.76 | 171.82 | 174.78 | 62,312,649 | 0 |
| 04-Jul-2022 | 178.73 | 179.72 | 168.86 | 171.82 | 100,529,443 | 0 |
| 01-Jul-2022 | 178.73 | 182.68 | 177.75 | 178.73 | 71,104,754 | 0 |
| 30-Jun-2022 | 185.65 | 185.65 | 178.73 | 178.73 | 69,654,695 | 0 |
| 29-Jun-2022 | 192.56 | 193.55 | 184.66 | 185.65 | 104,417,838 | 0 |
| 28-Jun-2022 | 197.50 | 201.45 | 190.58 | 192.56 | 172,225,604 | 0 |
| 27-Jun-2022 | 183.67 | 203.42 | 183.67 | 197.50 | 406,319,595 | 0 |
| 24-Jun-2022 | 177.75 | 183.67 | 177.75 | 183.67 | 97,437,320 | 0 |
| 23-Jun-2022 | 178.73 | 180.71 | 176.76 | 178.73 | 51,949,166 | 0 |
| 22-Jun-2022 | 181.70 | 182.68 | 177.75 | 178.73 | 88,902,842 | 0 |
| 21-Jun-2022 | 182.68 | 184.66 | 180.71 | 180.71 | 88,946,792 | 0 |
| 20-Jun-2022 | 185.65 | 185.65 | 178.73 | 181.70 | 56,148,454 | 0 |
| 17-Jun-2022 | 184.66 | 186.63 | 180.71 | 182.68 | 46,764,032 | 0 |
| 16-Jun-2022 | 181.70 | 194.53 | 180.71 | 183.67 | 201,669,838 | 0 |
| 15-Jun-2022 | 187.62 | 188.61 | 179.72 | 180.71 | 117,314,950 | 0 |
| 14-Jun-2022 | 190.58 | 192.56 | 185.65 | 185.65 | 79,268,996 | 0 |
| 13-Jun-2022 | 194.53 | 197.50 | 188.61 | 190.58 | 112,790,389 | 0 |
| 10-Jun-2022 | 197.50 | 199.47 | 195.52 | 197.50 | 68,107,013 | 0 |
| 09-Jun-2022 | 201.45 | 201.45 | 197.50 | 197.50 | 69,961,031 | 0 |
| 08-Jun-2022 | 199.47 | 203.42 | 197.50 | 199.47 | 87,805,398 | 0 |
| 07-Jun-2022 | 201.45 | 203.42 | 197.50 | 199.47 | 77,770,733 | 0 |
| 06-Jun-2022 | 205.40 | 205.40 | 199.47 | 201.45 | 51,250,112 | 0 |
| 03-Jun-2022 | 203.42 | 207.37 | 199.47 | 203.42 | 73,312,603 | 0 |
| 02-Jun-2022 | 203.42 | 207.37 | 199.47 | 201.45 | 99,990,595 | 0 |
| 31-May-2022 | 207.37 | 213.29 | 203.42 | 203.42 | 352,061,311 | 0 |
| 30-May-2022 | 205.40 | 211.32 | 205.40 | 207.37 | 130,177,530 | 0 |
| 27-May-2022 | 207.37 | 211.32 | 203.42 | 205.40 | 94,378,818 | 0 |
| 25-May-2022 | 211.32 | 215.27 | 207.37 | 207.37 | 84,686,034 | 0 |
| 24-May-2022 | 209.35 | 219.22 | 207.37 | 211.32 | 141,393,894 | 0 |
| 23-May-2022 | 211.32 | 213.29 | 207.37 | 209.35 | 44,485,599 | 0 |
| 20-May-2022 | 207.37 | 215.27 | 205.40 | 211.32 | 79,313,250 | 0 |
| 19-May-2022 | 229.09 | 229.09 | 201.45 | 209.35 | 81,538,821 | 0 |
| 18-May-2022 | 201.45 | 213.29 | 199.47 | 209.35 | 142,648,911 | 0 |
| 17-May-2022 | 205.40 | 205.40 | 197.50 | 199.47 | 83,263,216 | 0 |
| 13-May-2022 | 197.50 | 207.37 | 195.52 | 203.42 | 170,761,874 | 0 |
| 12-May-2022 | 199.47 | 199.47 | 193.55 | 194.53 | 72,884,036 | 0 |
| 11-May-2022 | 199.47 | 201.45 | 195.52 | 199.47 | 105,192,337 | 0 |
| 10-May-2022 | 199.47 | 201.45 | 193.55 | 197.50 | 125,652,564 | 0 |
| 09-May-2022 | 209.35 | 211.32 | 201.45 | 201.45 | 95,929,741 | 0 |
| 28-Apr-2022 | 215.27 | 217.24 | 205.40 | 211.32 | 70,821,000 | 0 |
| 27-Apr-2022 | 209.35 | 213.29 | 205.40 | 213.29 | 61,486,807 | 0 |
| 26-Apr-2022 | 199.47 | 211.32 | 199.47 | 209.35 | 52,555,155 | 0 |
| 25-Apr-2022 | 211.32 | 211.32 | 203.42 | 209.35 | 86,497,621 | 0 |
| 22-Apr-2022 | 197.50 | 215.27 | 197.50 | 211.32 | 64,600,197 | 0 |
| 21-Apr-2022 | 215.27 | 217.24 | 211.32 | 211.32 | 36,686,631 | 0 |
| 20-Apr-2022 | 205.40 | 219.22 | 205.40 | 217.24 | 130,766,101 | 0 |
| 19-Apr-2022 | 221.19 | 221.19 | 217.24 | 219.22 | 81,670,976 | 0 |
| 18-Apr-2022 | 223.17 | 225.14 | 217.24 | 221.19 | 97,515,702 | 0 |
| 14-Apr-2022 | 223.17 | 227.12 | 221.19 | 223.17 | 53,449,859 | 0 |
| 13-Apr-2022 | 223.17 | 225.14 | 221.19 | 221.19 | 54,370,488 | 0 |
| 12-Apr-2022 | 219.22 | 227.12 | 219.22 | 223.17 | 71,014,119 | 0 |
| 11-Apr-2022 | 229.09 | 233.04 | 223.17 | 223.17 | 112,623,398 | 0 |
| 08-Apr-2022 | 229.09 | 231.07 | 223.17 | 229.09 | 194,230,575 | 0 |
| 07-Apr-2022 | 217.24 | 235.02 | 217.24 | 229.09 | 125,838,391 | 0 |
| 06-Apr-2022 | 242.92 | 242.92 | 229.09 | 233.04 | 220,623,902 | 0 |
| 05-Apr-2022 | 240.94 | 242.92 | 238.97 | 240.94 | 61,711,622 | 0 |
| 04-Apr-2022 | 242.92 | 244.89 | 238.97 | 242.92 | 93,021,622 | 0 |
| 01-Apr-2022 | 242.92 | 244.89 | 240.94 | 242.92 | 49,752,760 | 0 |
| 31-Mar-2022 | 244.89 | 246.87 | 240.94 | 242.92 | 84,157,110 | 0 |
| 30-Mar-2022 | 246.87 | 248.84 | 240.94 | 242.92 | 94,947,034 | 0 |
| 29-Mar-2022 | 242.92 | 248.84 | 240.94 | 244.89 | 170,731,999 | 0 |
| 28-Mar-2022 | 240.94 | 248.84 | 240.94 | 240.94 | 151,510,992 | 0 |
| 25-Mar-2022 | 246.87 | 248.84 | 240.94 | 240.94 | 149,684,215 | 0 |
| 24-Mar-2022 | 250.82 | 252.79 | 244.89 | 246.87 | 118,963,293 | 0 |
| 23-Mar-2022 | 242.92 | 260.69 | 242.92 | 250.82 | 497,588,467 | 0 |
| 22-Mar-2022 | 242.92 | 246.87 | 240.94 | 242.92 | 166,219,387 | 0 |
| 21-Mar-2022 | 240.94 | 242.92 | 238.97 | 240.94 | 61,390,704 | 0 |
| 18-Mar-2022 | 244.89 | 246.87 | 240.94 | 240.94 | 70,131,870 | 0 |
| 17-Mar-2022 | 248.84 | 254.77 | 242.92 | 244.89 | 156,013,781 | 0 |
| 16-Mar-2022 | 244.89 | 246.87 | 242.92 | 246.87 | 67,716,219 | 0 |
| 15-Mar-2022 | 244.89 | 252.79 | 240.94 | 242.92 | 108,030,885 | 0 |
| 14-Mar-2022 | 248.84 | 250.82 | 242.92 | 244.89 | 56,935,511 | 0 |
| 11-Mar-2022 | 250.82 | 250.82 | 244.89 | 246.87 | 47,027,734 | 0 |