| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 358.93 | 370.90 | 338.99 | 350.96 | 141,177,083 | 0 |
| 06-Jun-2022 | 368.91 | 376.88 | 344.98 | 362.92 | 158,426,016 | 0 |
| 03-Jun-2022 | 378.88 | 406.79 | 370.90 | 370.90 | 78,617,897 | 0 |
| 02-Jun-2022 | 424.74 | 424.74 | 396.82 | 396.82 | 24,217,549 | 0 |
| 31-May-2022 | 450.66 | 464.62 | 424.74 | 424.74 | 80,287,035 | 0 |
| 30-May-2022 | 488.55 | 503.51 | 454.65 | 454.65 | 100,201,253 | 0 |
| 27-May-2022 | 508.49 | 538.40 | 488.55 | 488.55 | 153,319,608 | 0 |
| 25-May-2022 | 533.42 | 553.36 | 498.52 | 508.49 | 116,867,562 | 0 |
| 24-May-2022 | 543.39 | 563.33 | 513.48 | 533.42 | 145,300,683 | 0 |
| 23-May-2022 | 528.43 | 603.21 | 518.46 | 538.40 | 171,652,246 | 0 |
| 20-May-2022 | 528.43 | 573.30 | 498.52 | 528.43 | 175,581,271 | 0 |
| 19-May-2022 | 513.48 | 613.18 | 476.59 | 523.45 | 303,446,470 | 0 |
| 18-May-2022 | 416.76 | 518.46 | 410.78 | 508.49 | 261,942,578 | 0 |
| 17-May-2022 | 346.97 | 424.74 | 325.04 | 416.76 | 234,592,059 | 0 |
| 13-May-2022 | 279.17 | 348.96 | 275.18 | 346.97 | 87,343,713 | 0 |
| 12-May-2022 | 289.14 | 295.12 | 277.18 | 279.17 | 65,432,687 | 0 |
| 11-May-2022 | 289.14 | 299.11 | 275.18 | 289.14 | 57,385,379 | 0 |
| 10-May-2022 | 277.18 | 291.14 | 273.19 | 287.15 | 34,384,830 | 0 |
| 09-May-2022 | 271.20 | 291.14 | 267.21 | 277.18 | 38,374,734 | 0 |
| 28-Apr-2022 | 269.20 | 277.18 | 265.21 | 271.20 | 13,118,612 | 0 |
| 27-Apr-2022 | 281.17 | 281.17 | 263.22 | 267.21 | 39,273,995 | 0 |
| 26-Apr-2022 | 303.10 | 311.08 | 281.17 | 281.17 | 59,829,008 | 0 |
| 25-Apr-2022 | 301.11 | 317.06 | 295.12 | 301.11 | 47,261,727 | 0 |
| 22-Apr-2022 | 299.11 | 311.08 | 299.11 | 303.10 | 19,040,031 | 0 |
| 21-Apr-2022 | 311.08 | 321.05 | 303.10 | 305.09 | 57,956,569 | 0 |
| 20-Apr-2022 | 321.05 | 325.04 | 307.09 | 309.08 | 40,068,445 | 0 |
| 19-Apr-2022 | 327.03 | 333.01 | 309.08 | 317.06 | 48,598,081 | 0 |
| 18-Apr-2022 | 335.01 | 362.92 | 319.05 | 319.05 | 92,594,448 | 0 |
| 14-Apr-2022 | 329.02 | 342.98 | 323.04 | 335.01 | 32,355,225 | 0 |
| 13-Apr-2022 | 331.02 | 370.90 | 321.05 | 329.02 | 43,640,112 | 0 |
| 12-Apr-2022 | 344.98 | 354.95 | 321.05 | 327.03 | 23,992,082 | 0 |
| 11-Apr-2022 | 356.94 | 376.88 | 337.00 | 338.99 | 45,523,585 | 0 |
| 08-Apr-2022 | 378.88 | 378.88 | 352.95 | 354.95 | 31,489,965 | 0 |
| 07-Apr-2022 | 410.78 | 430.72 | 378.88 | 378.88 | 110,664,008 | 0 |
| 06-Apr-2022 | 388.85 | 480.57 | 388.85 | 406.79 | 122,042,472 | 0 |
| 05-Apr-2022 | 408.79 | 416.76 | 386.85 | 388.85 | 19,777,713 | 0 |
| 04-Apr-2022 | 434.71 | 438.70 | 400.81 | 408.79 | 34,026,169 | 0 |
| 01-Apr-2022 | 436.70 | 438.70 | 424.74 | 430.72 | 14,985,535 | 0 |
| 31-Mar-2022 | 434.71 | 442.69 | 408.79 | 434.71 | 45,976,525 | 0 |
| 30-Mar-2022 | 468.61 | 513.48 | 434.71 | 434.71 | 77,664,777 | 0 |
| 29-Mar-2022 | 466.62 | 476.59 | 460.63 | 466.62 | 26,309,037 | 0 |
| 28-Mar-2022 | 460.63 | 480.57 | 458.64 | 464.62 | 19,182,352 | 0 |
| 25-Mar-2022 | 488.55 | 492.54 | 458.64 | 460.63 | 25,493,524 | 0 |
| 24-Mar-2022 | 538.40 | 538.40 | 488.55 | 488.55 | 77,112,844 | 0 |
| 23-Mar-2022 | 518.46 | 533.42 | 513.48 | 523.45 | 19,717,736 | 0 |
| 22-Mar-2022 | 508.49 | 538.40 | 486.56 | 518.46 | 19,190,476 | 0 |
| 21-Mar-2022 | 578.28 | 578.28 | 518.46 | 518.46 | 26,036,029 | 0 |
| 18-Mar-2022 | 553.36 | 623.15 | 533.42 | 553.36 | 29,362,270 | 0 |
| 17-Mar-2022 | 553.36 | 588.25 | 543.39 | 548.37 | 18,087,312 | 0 |
| 16-Mar-2022 | 603.21 | 618.17 | 553.36 | 553.36 | 25,087,322 | 0 |
| 15-Mar-2022 | 638.11 | 653.06 | 593.24 | 593.24 | 12,739,891 | 0 |
| 14-Mar-2022 | 628.14 | 668.02 | 623.15 | 633.12 | 7,454,254 | 0 |
| 11-Mar-2022 | 578.28 | 663.03 | 578.28 | 628.14 | 6,066,448 | 0 |
| 10-Mar-2022 | 663.03 | 692.94 | 618.17 | 618.17 | 14,477,633 | 0 |
| 09-Mar-2022 | 717.87 | 767.72 | 663.03 | 663.03 | 18,371,553 | 0 |
| 08-Mar-2022 | 653.06 | 782.68 | 653.06 | 712.88 | 22,099,081 | 0 |
| 07-Mar-2022 | 742.80 | 742.80 | 697.93 | 697.93 | 771,281 | 0 |
| 04-Mar-2022 | 797.63 | 797.63 | 747.78 | 747.78 | 5,677,998 | 0 |
| 02-Mar-2022 | 862.44 | 867.43 | 802.62 | 802.62 | 11,826,991 | 0 |
| 01-Mar-2022 | 927.25 | 927.25 | 862.44 | 862.44 | 4,110,160 | 0 |
| 25-Feb-2022 | 997.04 | 1,111.70 | 927.25 | 927.25 | 22,130,474 | 0 |
| 24-Feb-2022 | 1,096.75 | 1,151.58 | 997.04 | 997.04 | 21,651,658 | 0 |
| 23-Feb-2022 | 857.46 | 1,071.82 | 807.60 | 1,071.82 | 31,841,305 | 0 |
| 22-Feb-2022 | 832.53 | 862.44 | 787.66 | 857.46 | 10,969,052 | 0 |
| 21-Feb-2022 | 897.34 | 907.31 | 842.50 | 842.50 | 6,208,267 | 0 |
| 18-Feb-2022 | 977.10 | 1,126.66 | 902.32 | 902.32 | 21,966,690 | 0 |
| 17-Feb-2022 | 937.22 | 967.13 | 877.40 | 967.13 | 10,762,943 | 0 |
| 16-Feb-2022 | 932.23 | 1,031.94 | 927.25 | 937.22 | 27,641,880 | 0 |
| 15-Feb-2022 | 997.04 | 997.04 | 992.06 | 992.06 | 985,415 | 0 |
| 14-Feb-2022 | 1,061.85 | 1,061.85 | 1,061.85 | 1,061.85 | 589,443 | 0 |
| 11-Feb-2022 | 1,216.39 | 1,216.39 | 1,141.61 | 1,141.61 | 644,205 | 0 |
| 10-Feb-2022 | 1,306.12 | 1,460.67 | 1,226.36 | 1,226.36 | 40,368,332 | 0 |
| 09-Feb-2022 | 1,400.84 | 1,405.83 | 1,311.11 | 1,316.09 | 6,351,691 | 0 |
| 08-Feb-2022 | 1,365.95 | 1,420.78 | 1,251.29 | 1,400.84 | 17,419,135 | 0 |
| 07-Feb-2022 | 1,266.24 | 1,370.93 | 1,266.24 | 1,341.02 | 16,089,702 | 0 |
| 04-Feb-2022 | 1,176.51 | 1,276.21 | 1,141.61 | 1,266.24 | 12,233,594 | 0 |
| 03-Feb-2022 | 1,131.64 | 1,331.05 | 1,036.92 | 1,166.54 | 14,608,319 | 0 |
| 02-Feb-2022 | 887.37 | 1,096.75 | 862.44 | 1,096.75 | 15,678,786 | 0 |
| 31-Jan-2022 | 937.22 | 1,051.88 | 862.44 | 877.40 | 15,167,373 | 0 |
| 28-Jan-2022 | 917.28 | 947.19 | 882.38 | 927.25 | 17,005,612 | 0 |
| 27-Jan-2022 | 827.54 | 942.20 | 827.54 | 907.31 | 30,015,503 | 0 |
| 26-Jan-2022 | 722.86 | 887.37 | 712.88 | 887.37 | 24,824,846 | 0 |
| 25-Jan-2022 | 663.03 | 727.84 | 653.06 | 712.88 | 19,847,219 | 0 |
| 24-Jan-2022 | 603.21 | 722.86 | 598.22 | 663.03 | 21,031,623 | 0 |
| 21-Jan-2022 | 618.17 | 638.11 | 578.28 | 598.22 | 4,627,189 | 0 |
| 20-Jan-2022 | 663.03 | 663.03 | 618.17 | 618.17 | 2,742,614 | 0 |
| 19-Jan-2022 | 668.02 | 687.96 | 663.03 | 663.03 | 1,822,491 | 0 |
| 18-Jan-2022 | 762.74 | 762.74 | 712.88 | 712.88 | 1,308,370 | 0 |
| 17-Jan-2022 | 822.56 | 857.46 | 762.74 | 762.74 | 9,220,278 | 0 |
| 14-Jan-2022 | 797.63 | 897.34 | 762.74 | 817.57 | 32,884,090 | 0 |
| 13-Jan-2022 | 857.46 | 857.46 | 797.63 | 802.62 | 1,800,125 | 0 |
| 12-Jan-2022 | 757.75 | 877.40 | 727.84 | 852.47 | 9,178,756 | 0 |
| 11-Jan-2022 | 812.59 | 812.59 | 777.69 | 777.69 | 4,038,247 | 0 |
| 10-Jan-2022 | 892.35 | 892.35 | 832.53 | 832.53 | 966,760 | 0 |
| 07-Jan-2022 | 962.14 | 1,096.75 | 892.35 | 892.35 | 3,943,968 | 0 |
| 06-Jan-2022 | 922.26 | 967.13 | 887.37 | 957.16 | 19,292,678 | 0 |
| 05-Jan-2022 | 917.28 | 967.13 | 877.40 | 917.28 | 3,176,397 | 0 |
| 04-Jan-2022 | 817.57 | 932.23 | 797.63 | 897.34 | 3,131,163 | 0 |
| 03-Jan-2022 | 802.62 | 997.04 | 742.80 | 802.62 | 8,945,566 | 0 |
| 30-Dec-2021 | 787.66 | 797.63 | 752.77 | 797.63 | 245,125 | 0 |