| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 153.54 | 154.54 | 143.57 | 143.57 | 44,358,437 | 0 |
| 09-Aug-2022 | 164.51 | 165.51 | 153.54 | 153.54 | 113,380,846 | 0 |
| 08-Aug-2022 | 170.49 | 171.49 | 164.51 | 164.51 | 58,866,461 | 0 |
| 05-Aug-2022 | 172.49 | 177.47 | 168.50 | 169.50 | 110,954,467 | 0 |
| 04-Aug-2022 | 173.49 | 174.48 | 170.49 | 172.49 | 42,617,888 | 0 |
| 03-Aug-2022 | 172.49 | 176.48 | 171.49 | 171.49 | 74,142,857 | 0 |
| 02-Aug-2022 | 175.48 | 176.48 | 170.49 | 171.49 | 35,895,700 | 0 |
| 01-Aug-2022 | 180.46 | 182.46 | 173.49 | 175.48 | 71,303,657 | 0 |
| 29-Jul-2022 | 176.48 | 181.46 | 174.48 | 180.46 | 54,591,513 | 0 |
| 28-Jul-2022 | 173.49 | 176.48 | 171.49 | 175.48 | 16,874,624 | 0 |
| 27-Jul-2022 | 172.49 | 177.47 | 172.49 | 173.49 | 22,185,337 | 0 |
| 26-Jul-2022 | 178.47 | 179.47 | 170.49 | 170.49 | 21,179,260 | 0 |
| 25-Jul-2022 | 176.48 | 180.46 | 174.48 | 177.47 | 18,687,889 | 0 |
| 22-Jul-2022 | 175.48 | 181.46 | 172.49 | 175.48 | 31,748,831 | 0 |
| 21-Jul-2022 | 194.42 | 211.37 | 181.46 | 181.46 | 138,300,573 | 0 |
| 20-Jul-2022 | 195.42 | 198.41 | 188.44 | 194.42 | 34,578,102 | 0 |
| 19-Jul-2022 | 179.47 | 193.43 | 177.47 | 192.43 | 45,012,874 | 0 |
| 18-Jul-2022 | 177.47 | 184.45 | 176.48 | 179.47 | 15,910,372 | 0 |
| 15-Jul-2022 | 186.45 | 189.44 | 176.48 | 177.47 | 21,835,502 | 0 |
| 14-Jul-2022 | 198.41 | 215.36 | 184.45 | 186.45 | 140,489,950 | 0 |
| 13-Jul-2022 | 172.49 | 207.38 | 172.49 | 197.41 | 253,486,259 | 0 |
| 12-Jul-2022 | 173.49 | 174.48 | 169.50 | 172.49 | 31,338,517 | 0 |
| 11-Jul-2022 | 173.49 | 179.47 | 167.50 | 171.49 | 30,888,586 | 0 |
| 08-Jul-2022 | 173.49 | 175.48 | 166.51 | 169.50 | 32,174,490 | 0 |
| 07-Jul-2022 | 166.51 | 184.45 | 166.51 | 170.49 | 135,331,388 | 0 |
| 06-Jul-2022 | 191.43 | 195.42 | 178.47 | 178.47 | 39,644,992 | 0 |
| 05-Jul-2022 | 207.38 | 215.36 | 191.43 | 191.43 | 107,625,318 | 0 |
| 04-Jul-2022 | 195.42 | 211.37 | 191.43 | 205.39 | 69,932,701 | 0 |
| 01-Jul-2022 | 217.36 | 219.35 | 205.39 | 205.39 | 35,534,431 | 0 |
| 30-Jun-2022 | 229.32 | 235.30 | 219.35 | 219.35 | 48,532,587 | 0 |
| 29-Jun-2022 | 253.25 | 259.23 | 235.30 | 235.30 | 107,986,386 | 0 |
| 28-Jun-2022 | 251.25 | 255.24 | 235.30 | 251.25 | 69,002,048 | 0 |
| 27-Jun-2022 | 265.21 | 297.12 | 247.27 | 251.25 | 219,727,681 | 0 |
| 24-Jun-2022 | 265.21 | 289.14 | 265.21 | 265.21 | 76,074,071 | 0 |
| 23-Jun-2022 | 283.16 | 291.14 | 283.16 | 283.16 | 41,612,614 | 0 |
| 22-Jun-2022 | 301.11 | 317.06 | 301.11 | 303.10 | 133,474,795 | 0 |
| 21-Jun-2022 | 333.01 | 333.01 | 323.04 | 323.04 | 1,565,431 | 0 |
| 20-Jun-2022 | 374.89 | 378.88 | 346.97 | 346.97 | 10,221,340 | 0 |
| 17-Jun-2022 | 335.01 | 376.88 | 329.02 | 372.89 | 116,088,456 | 0 |
| 16-Jun-2022 | 329.02 | 342.98 | 325.04 | 333.01 | 46,458,049 | 0 |
| 15-Jun-2022 | 317.06 | 331.02 | 307.09 | 327.03 | 82,584,633 | 0 |
| 14-Jun-2022 | 303.10 | 337.00 | 303.10 | 307.09 | 129,188,113 | 0 |
| 13-Jun-2022 | 327.03 | 327.03 | 325.04 | 325.04 | 2,140,232 | 0 |
| 10-Jun-2022 | 392.83 | 392.83 | 348.96 | 348.96 | 9,335,921 | 0 |
| 09-Jun-2022 | 404.80 | 408.79 | 374.89 | 374.89 | 19,401,099 | 0 |
| 08-Jun-2022 | 346.97 | 404.80 | 338.99 | 402.80 | 128,377,515 | 0 |
| 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 |