| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 408.52 | 412.07 | 376.55 | 387.20 | 3,770,764 | 0 |
| 06-Jun-2022 | 396.08 | 419.17 | 394.31 | 403.19 | 3,635,641 | 0 |
| 03-Jun-2022 | 367.67 | 417.40 | 367.67 | 396.08 | 2,292,861 | 0 |
| 02-Jun-2022 | 365.89 | 369.44 | 365.89 | 365.89 | 389,884 | 0 |
| 31-May-2022 | 369.44 | 383.65 | 354.52 | 364.11 | 2,063,434 | 0 |
| 30-May-2022 | 367.67 | 372.99 | 358.79 | 367.67 | 834,663 | 0 |
| 27-May-2022 | 355.23 | 367.67 | 355.23 | 358.79 | 180,163 | 0 |
| 25-May-2022 | 364.11 | 372.99 | 351.68 | 365.89 | 854,368 | 0 |
| 24-May-2022 | 372.99 | 396.08 | 355.23 | 365.89 | 2,509,620 | 0 |
| 23-May-2022 | 342.44 | 372.99 | 342.44 | 367.67 | 2,867,132 | 0 |
| 20-May-2022 | 333.21 | 341.02 | 328.24 | 341.02 | 1,058,460 | 0 |
| 19-May-2022 | 319.71 | 333.92 | 318.29 | 333.92 | 702,355 | 0 |
| 18-May-2022 | 332.50 | 333.92 | 314.03 | 319.00 | 910,669 | 0 |
| 17-May-2022 | 310.47 | 333.21 | 310.47 | 330.37 | 1,960,684 | 0 |
| 13-May-2022 | 310.47 | 311.18 | 305.50 | 310.47 | 212,536 | 0 |
| 12-May-2022 | 333.92 | 333.92 | 311.18 | 311.18 | 1,023,272 | 0 |
| 11-May-2022 | 312.61 | 333.92 | 298.40 | 333.92 | 1,410,341 | 0 |
| 10-May-2022 | 333.92 | 348.84 | 311.18 | 319.71 | 1,580,652 | 0 |
| 09-May-2022 | 304.08 | 372.99 | 304.08 | 333.92 | 7,642,870 | 0 |
| 28-Apr-2022 | 291.29 | 303.37 | 284.19 | 302.66 | 1,085,203 | 0 |
| 27-Apr-2022 | 294.13 | 294.84 | 290.58 | 291.29 | 1,128,836 | 0 |
| 26-Apr-2022 | 300.53 | 300.53 | 293.42 | 298.40 | 578,493 | 0 |
| 25-Apr-2022 | 298.40 | 300.53 | 287.74 | 300.53 | 1,304,777 | 0 |
| 22-Apr-2022 | 305.50 | 305.50 | 297.69 | 298.40 | 510,932 | 0 |
| 21-Apr-2022 | 298.40 | 305.50 | 297.69 | 305.50 | 892,372 | 0 |
| 20-Apr-2022 | 298.40 | 301.95 | 296.97 | 298.40 | 1,690,439 | 0 |
| 19-Apr-2022 | 300.53 | 302.66 | 296.97 | 298.40 | 955,710 | 0 |
| 18-Apr-2022 | 299.82 | 304.79 | 299.11 | 303.37 | 1,369,523 | 0 |
| 14-Apr-2022 | 299.11 | 304.79 | 299.11 | 299.82 | 914,892 | 0 |
| 13-Apr-2022 | 300.53 | 301.95 | 284.19 | 298.40 | 2,482,877 | 0 |
| 12-Apr-2022 | 292.00 | 301.24 | 280.63 | 300.53 | 2,298,491 | 0 |
| 11-Apr-2022 | 304.08 | 304.08 | 291.29 | 292.71 | 1,438,492 | 0 |
| 08-Apr-2022 | 298.40 | 305.50 | 295.55 | 302.66 | 1,294,924 | 0 |
| 07-Apr-2022 | 298.40 | 305.50 | 297.69 | 297.69 | 1,138,689 | 0 |
| 06-Apr-2022 | 304.79 | 309.05 | 293.42 | 304.08 | 847,331 | 0 |
| 05-Apr-2022 | 309.05 | 309.05 | 300.53 | 304.79 | 329,361 | 0 |
| 04-Apr-2022 | 311.89 | 315.45 | 305.50 | 306.21 | 485,596 | 0 |
| 01-Apr-2022 | 301.24 | 309.05 | 298.40 | 309.05 | 882,519 | 0 |
| 31-Mar-2022 | 305.50 | 311.89 | 298.40 | 301.95 | 1,109,131 | 0 |
| 30-Mar-2022 | 320.42 | 320.42 | 304.79 | 304.79 | 1,296,332 | 0 |
| 29-Mar-2022 | 304.08 | 330.37 | 304.08 | 319.71 | 2,119,735 | 0 |
| 28-Mar-2022 | 287.74 | 319.71 | 274.24 | 301.95 | 8,339,596 | 0 |
| 25-Mar-2022 | 294.13 | 294.13 | 294.13 | 294.13 | 2,913,580 | 0 |
| 24-Mar-2022 | 317.58 | 325.39 | 305.50 | 316.16 | 3,209,161 | 0 |
| 23-Mar-2022 | 330.37 | 338.89 | 315.45 | 316.16 | 2,633,482 | 0 |
| 22-Mar-2022 | 319.71 | 348.13 | 319.71 | 326.81 | 5,245,852 | 0 |
| 21-Mar-2022 | 312.61 | 328.95 | 307.63 | 313.32 | 3,767,949 | 0 |
| 18-Mar-2022 | 311.89 | 351.68 | 290.58 | 312.61 | 7,658,353 | 0 |
| 17-Mar-2022 | 319.71 | 319.71 | 311.89 | 311.89 | 4,703,954 | 0 |
| 16-Mar-2022 | 371.22 | 376.55 | 335.34 | 335.34 | 4,991,090 | 0 |
| 15-Mar-2022 | 341.02 | 404.97 | 341.02 | 360.56 | 18,697,587 | 0 |
| 14-Mar-2022 | 269.27 | 336.05 | 269.27 | 336.05 | 17,647,572 | 0 |
| 11-Mar-2022 | 244.40 | 277.08 | 243.69 | 269.27 | 9,637,336 | 0 |
| 10-Mar-2022 | 280.63 | 281.34 | 261.45 | 261.45 | 1,681,994 | 0 |
| 09-Mar-2022 | 291.29 | 355.23 | 280.63 | 280.63 | 15,388,491 | 0 |
| 08-Mar-2022 | 301.95 | 301.95 | 301.24 | 301.24 | 278,690 | 0 |
| 07-Mar-2022 | 344.58 | 344.58 | 323.26 | 323.26 | 1,128,836 | 0 |
| 04-Mar-2022 | 347.42 | 347.42 | 347.42 | 347.42 | 1,712,960 | 0 |
| 02-Mar-2022 | 399.64 | 399.64 | 372.99 | 372.99 | 1,462,420 | 0 |
| 01-Mar-2022 | 399.64 | 399.64 | 399.64 | 399.64 | 0 | 0 |
| 25-Feb-2022 | 355.23 | 426.28 | 355.23 | 399.64 | 12,811,309 | 0 |
| 24-Feb-2022 | 369.44 | 390.76 | 304.08 | 354.52 | 34,905,259 | 0 |
| 23-Feb-2022 | 256.48 | 312.61 | 253.64 | 312.61 | 11,782,407 | 0 |
| 22-Feb-2022 | 225.93 | 250.08 | 216.69 | 250.08 | 41,070,226 | 0 |
| 21-Feb-2022 | 171.93 | 200.35 | 170.51 | 200.35 | 3,535,707 | 0 |
| 18-Feb-2022 | 133.57 | 160.57 | 133.57 | 160.57 | 8,364,932 | 0 |
| 17-Feb-2022 | 128.24 | 131.08 | 127.88 | 128.59 | 565,825 | 0 |
| 16-Feb-2022 | 127.17 | 130.37 | 125.75 | 128.24 | 2,945,953 | 0 |
| 15-Feb-2022 | 130.73 | 130.73 | 126.82 | 127.88 | 796,660 | 0 |
| 14-Feb-2022 | 127.53 | 131.08 | 124.33 | 127.88 | 1,555,317 | 0 |
| 11-Feb-2022 | 123.62 | 132.15 | 123.62 | 127.88 | 2,026,838 | 0 |
| 10-Feb-2022 | 124.33 | 127.17 | 121.13 | 126.82 | 1,345,595 | 0 |
| 09-Feb-2022 | 124.69 | 128.24 | 123.27 | 123.27 | 249,132 | 0 |
| 08-Feb-2022 | 122.20 | 127.53 | 122.20 | 124.69 | 962,748 | 0 |
| 07-Feb-2022 | 120.07 | 128.24 | 120.07 | 123.62 | 910,669 | 0 |
| 04-Feb-2022 | 122.20 | 127.53 | 118.29 | 124.33 | 1,674,956 | 0 |
| 03-Feb-2022 | 121.84 | 127.88 | 116.16 | 122.20 | 1,448,345 | 0 |
| 02-Feb-2022 | 125.75 | 129.30 | 119.71 | 121.84 | 1,211,880 | 0 |
| 31-Jan-2022 | 120.07 | 125.40 | 117.94 | 125.40 | 153,420 | 0 |
| 28-Jan-2022 | 119.36 | 125.40 | 119.36 | 120.07 | 1,161,209 | 0 |
| 27-Jan-2022 | 117.23 | 120.78 | 114.03 | 117.58 | 1,338,558 | 0 |
| 26-Jan-2022 | 117.23 | 121.49 | 111.19 | 117.23 | 1,614,433 | 0 |
| 25-Jan-2022 | 120.78 | 120.78 | 116.52 | 116.52 | 1,114,761 | 0 |
| 24-Jan-2022 | 120.42 | 121.84 | 119.00 | 120.42 | 1,628,508 | 0 |
| 21-Jan-2022 | 122.91 | 123.62 | 119.00 | 120.42 | 706,578 | 0 |
| 20-Jan-2022 | 125.04 | 127.53 | 118.65 | 122.91 | 1,750,963 | 0 |
| 19-Jan-2022 | 132.15 | 132.15 | 127.17 | 127.53 | 1,164,024 | 0 |
| 18-Jan-2022 | 132.50 | 135.70 | 130.37 | 132.15 | 5,051,613 | 0 |
| 17-Jan-2022 | 128.95 | 132.50 | 128.95 | 131.08 | 1,781,929 | 0 |
| 14-Jan-2022 | 126.82 | 129.66 | 122.20 | 128.95 | 650,277 | 0 |
| 13-Jan-2022 | 126.82 | 127.17 | 124.33 | 126.82 | 665,760 | 0 |
| 12-Jan-2022 | 126.82 | 128.59 | 121.84 | 126.82 | 1,118,983 | 0 |
| 11-Jan-2022 | 134.99 | 134.99 | 126.82 | 126.82 | 1,617,248 | 0 |
| 10-Jan-2022 | 128.95 | 148.49 | 127.88 | 134.99 | 4,215,543 | 0 |
| 07-Jan-2022 | 134.63 | 134.63 | 123.27 | 128.95 | 1,942,387 | 0 |
| 06-Jan-2022 | 131.44 | 134.99 | 122.91 | 131.44 | 7,972,232 | 0 |
| 05-Jan-2022 | 132.15 | 141.38 | 132.15 | 132.15 | 11,690,918 | 0 |
| 04-Jan-2022 | 163.41 | 190.40 | 142.09 | 142.09 | 47,717,976 | 0 |
| 03-Jan-2022 | 122.56 | 152.75 | 119.00 | 152.75 | 12,030,132 | 0 |
| 30-Dec-2021 | 123.27 | 127.17 | 119.71 | 122.56 | 3,051,518 | 0 |