| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 364.78 | 389.75 | 362.01 | 389.75 | 137,692,448 | 0 |
| 06-Jun-2022 | 357.85 | 371.72 | 345.36 | 363.39 | 104,960,580 | 0 |
| 03-Jun-2022 | 348.14 | 360.62 | 343.98 | 356.46 | 50,207,033 | 0 |
| 02-Jun-2022 | 359.23 | 373.10 | 343.98 | 348.14 | 62,048,444 | 0 |
| 31-May-2022 | 350.91 | 362.01 | 342.59 | 357.85 | 66,865,325 | 0 |
| 30-May-2022 | 377.26 | 384.20 | 349.52 | 350.91 | 88,599,332 | 0 |
| 27-May-2022 | 367.55 | 388.36 | 359.23 | 374.49 | 58,258,962 | 0 |
| 25-May-2022 | 391.13 | 392.52 | 364.78 | 367.55 | 34,021,705 | 0 |
| 24-May-2022 | 420.26 | 420.26 | 391.13 | 391.13 | 21,209,131 | 0 |
| 23-May-2022 | 450.77 | 460.48 | 420.26 | 420.26 | 49,186,843 | 0 |
| 20-May-2022 | 478.51 | 492.38 | 442.45 | 450.77 | 97,461,645 | 0 |
| 19-May-2022 | 457.71 | 484.06 | 453.55 | 475.74 | 145,577,109 | 0 |
| 18-May-2022 | 443.84 | 478.51 | 441.07 | 457.71 | 198,608,950 | 0 |
| 17-May-2022 | 466.03 | 484.06 | 432.74 | 441.07 | 162,120,765 | 0 |
| 13-May-2022 | 450.77 | 482.67 | 446.61 | 464.64 | 242,748,919 | 0 |
| 12-May-2022 | 381.42 | 449.39 | 377.26 | 449.39 | 294,489,482 | 0 |
| 11-May-2022 | 345.36 | 381.42 | 337.04 | 381.42 | 135,266,343 | 0 |
| 10-May-2022 | 313.46 | 345.36 | 305.14 | 343.98 | 112,521,520 | 0 |
| 09-May-2022 | 307.91 | 319.01 | 291.27 | 316.24 | 54,736,243 | 0 |
| 28-Apr-2022 | 288.50 | 306.53 | 282.95 | 306.53 | 73,434,194 | 0 |
| 27-Apr-2022 | 267.69 | 288.50 | 267.69 | 285.72 | 48,031,830 | 0 |
| 26-Apr-2022 | 268.38 | 272.54 | 255.21 | 267.69 | 30,077,933 | 0 |
| 25-Apr-2022 | 270.46 | 280.17 | 260.76 | 268.38 | 44,874,649 | 0 |
| 22-Apr-2022 | 271.16 | 287.11 | 269.77 | 269.77 | 41,815,522 | 0 |
| 21-Apr-2022 | 303.75 | 309.30 | 289.88 | 289.88 | 44,612,933 | 0 |
| 20-Apr-2022 | 330.11 | 330.11 | 310.69 | 310.69 | 84,473,151 | 0 |
| 19-Apr-2022 | 359.23 | 363.39 | 332.88 | 332.88 | 108,552,513 | 0 |
| 18-Apr-2022 | 307.91 | 356.46 | 307.91 | 356.46 | 248,005,600 | 0 |
| 14-Apr-2022 | 300.98 | 314.85 | 292.66 | 307.91 | 51,286,343 | 0 |
| 13-Apr-2022 | 319.01 | 325.94 | 299.59 | 299.59 | 108,156,694 | 0 |
| 12-Apr-2022 | 278.79 | 317.62 | 271.16 | 317.62 | 155,391,839 | 0 |
| 11-Apr-2022 | 294.04 | 298.20 | 274.63 | 278.79 | 76,647,611 | 0 |
| 08-Apr-2022 | 282.95 | 291.27 | 273.93 | 291.27 | 101,283,571 | 0 |
| 07-Apr-2022 | 278.79 | 288.50 | 264.22 | 282.95 | 134,126,470 | 0 |
| 06-Apr-2022 | 262.14 | 277.40 | 258.67 | 277.40 | 94,506,339 | 0 |
| 05-Apr-2022 | 259.37 | 264.22 | 245.50 | 260.76 | 44,378,613 | 0 |
| 04-Apr-2022 | 281.56 | 287.11 | 259.37 | 259.37 | 49,591,314 | 0 |
| 01-Apr-2022 | 288.50 | 292.66 | 277.40 | 278.79 | 31,769,357 | 0 |
| 31-Mar-2022 | 273.93 | 285.72 | 267.69 | 285.72 | 67,238,073 | 0 |
| 30-Mar-2022 | 270.46 | 278.79 | 257.29 | 272.54 | 58,744,183 | 0 |
| 29-Mar-2022 | 289.88 | 298.20 | 269.77 | 269.77 | 58,098,904 | 0 |
| 28-Mar-2022 | 302.37 | 302.37 | 281.56 | 289.88 | 45,558,861 | 0 |
| 25-Mar-2022 | 324.56 | 332.88 | 302.37 | 302.37 | 42,705,935 | 0 |
| 24-Mar-2022 | 341.20 | 352.30 | 316.24 | 324.56 | 90,484,700 | 0 |
| 23-Mar-2022 | 334.27 | 345.36 | 332.88 | 339.81 | 32,028,189 | 0 |
| 22-Mar-2022 | 312.07 | 345.36 | 309.30 | 332.88 | 68,437,066 | 0 |
| 21-Mar-2022 | 317.62 | 321.78 | 310.69 | 312.07 | 15,117,553 | 0 |
| 18-Mar-2022 | 312.07 | 327.33 | 310.69 | 319.01 | 46,393,037 | 0 |
| 17-Mar-2022 | 305.14 | 314.85 | 292.66 | 310.69 | 50,295,714 | 0 |
| 16-Mar-2022 | 302.37 | 314.85 | 302.37 | 305.14 | 27,511,957 | 0 |
| 15-Mar-2022 | 302.37 | 306.53 | 291.27 | 302.37 | 56,375,756 | 0 |
| 14-Mar-2022 | 334.27 | 338.43 | 312.07 | 312.07 | 38,606,430 | 0 |
| 11-Mar-2022 | 298.20 | 345.36 | 296.82 | 334.27 | 152,950,593 | 0 |
| 10-Mar-2022 | 312.07 | 327.33 | 289.88 | 298.20 | 97,336,915 | 0 |
| 09-Mar-2022 | 296.82 | 317.62 | 296.82 | 310.69 | 131,179,095 | 0 |
| 08-Mar-2022 | 300.98 | 307.91 | 280.17 | 298.20 | 144,149,564 | 0 |
| 07-Mar-2022 | 269.08 | 303.75 | 262.14 | 300.98 | 322,255,946 | 0 |
| 04-Mar-2022 | 214.98 | 267.69 | 208.74 | 267.69 | 346,661,191 | 0 |
| 02-Mar-2022 | 203.89 | 215.68 | 196.26 | 214.29 | 132,073,113 | 0 |
| 01-Mar-2022 | 193.49 | 203.89 | 193.49 | 203.89 | 75,827,133 | 0 |
| 25-Feb-2022 | 182.39 | 199.03 | 182.39 | 192.79 | 88,918,006 | 0 |
| 24-Feb-2022 | 189.33 | 189.33 | 177.54 | 182.39 | 35,413,200 | 0 |
| 23-Feb-2022 | 193.49 | 194.18 | 188.63 | 189.33 | 16,667,665 | 0 |
| 22-Feb-2022 | 188.63 | 193.49 | 187.94 | 192.79 | 34,623,004 | 0 |
| 21-Feb-2022 | 186.55 | 190.71 | 186.55 | 188.63 | 19,992,834 | 0 |
| 18-Feb-2022 | 183.78 | 189.33 | 183.08 | 186.55 | 44,160,877 | 0 |
| 17-Feb-2022 | 189.33 | 190.71 | 183.08 | 183.78 | 36,855,886 | 0 |
| 16-Feb-2022 | 193.49 | 199.73 | 187.94 | 188.63 | 87,133,575 | 0 |
| 15-Feb-2022 | 205.97 | 207.36 | 191.41 | 193.49 | 89,288,591 | 0 |
| 14-Feb-2022 | 195.57 | 206.66 | 189.33 | 205.28 | 176,502,196 | 0 |
| 11-Feb-2022 | 189.33 | 199.03 | 189.33 | 194.87 | 153,545,404 | 0 |
| 10-Feb-2022 | 195.57 | 197.65 | 186.55 | 188.63 | 33,630,212 | 0 |
| 09-Feb-2022 | 189.33 | 202.50 | 188.63 | 192.79 | 49,447,118 | 0 |
| 08-Feb-2022 | 208.74 | 210.13 | 194.18 | 194.18 | 42,737,658 | 0 |
| 07-Feb-2022 | 223.31 | 224.00 | 208.74 | 208.74 | 28,204,100 | 0 |
| 04-Feb-2022 | 242.03 | 252.43 | 224.00 | 224.00 | 171,029,220 | 0 |
| 03-Feb-2022 | 203.20 | 240.64 | 198.34 | 240.64 | 222,670,287 | 0 |
| 02-Feb-2022 | 212.21 | 224.00 | 203.20 | 203.20 | 148,116,408 | 0 |
| 31-Jan-2022 | 228.85 | 230.24 | 218.45 | 218.45 | 2,428,988 | 0 |
| 28-Jan-2022 | 252.43 | 261.45 | 234.40 | 234.40 | 110,021,874 | 0 |
| 27-Jan-2022 | 245.50 | 257.98 | 241.34 | 251.74 | 145,329,091 | 0 |
| 26-Jan-2022 | 254.51 | 261.45 | 240.64 | 245.50 | 207,891,595 | 0 |
| 25-Jan-2022 | 236.48 | 256.59 | 219.84 | 253.82 | 193,265,752 | 0 |
| 24-Jan-2022 | 221.92 | 240.64 | 219.15 | 235.79 | 147,577,113 | 0 |
| 21-Jan-2022 | 211.52 | 227.47 | 210.82 | 221.23 | 294,208,299 | 0 |
| 20-Jan-2022 | 183.08 | 210.13 | 183.08 | 210.13 | 237,344,437 | 0 |
| 19-Jan-2022 | 191.41 | 194.18 | 176.84 | 183.08 | 82,085,258 | 0 |
| 18-Jan-2022 | 174.76 | 187.94 | 172.68 | 187.94 | 172,647,825 | 0 |
| 17-Jan-2022 | 152.57 | 171.99 | 149.10 | 171.99 | 79,072,995 | 0 |
| 14-Jan-2022 | 158.12 | 158.81 | 151.18 | 151.88 | 17,596,290 | 0 |
| 13-Jan-2022 | 151.18 | 158.12 | 149.80 | 155.34 | 29,934,457 | 0 |
| 12-Jan-2022 | 138.01 | 149.80 | 135.93 | 149.80 | 40,536,499 | 0 |
| 11-Jan-2022 | 132.46 | 139.39 | 128.99 | 137.31 | 28,864,520 | 0 |
| 10-Jan-2022 | 132.46 | 133.85 | 131.07 | 132.46 | 3,302,098 | 0 |
| 07-Jan-2022 | 138.01 | 139.39 | 129.68 | 132.46 | 9,064,908 | 0 |
| 06-Jan-2022 | 142.17 | 142.17 | 135.93 | 135.93 | 6,803,187 | 0 |
| 05-Jan-2022 | 137.31 | 146.33 | 134.54 | 141.47 | 26,155,790 | 0 |
| 04-Jan-2022 | 144.94 | 146.33 | 136.62 | 137.31 | 8,245,872 | 0 |
| 03-Jan-2022 | 155.34 | 155.34 | 144.94 | 146.33 | 6,728,205 | 0 |
| 30-Dec-2021 | 153.26 | 156.04 | 151.88 | 155.34 | 7,612,129 | 0 |