| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 289.88 | 307.01 | 289.88 | 300.42 | 21,652,991 | 0 |
| 09-Aug-2022 | 288.56 | 291.20 | 284.61 | 285.93 | 4,001,071 | 0 |
| 08-Aug-2022 | 301.74 | 304.38 | 283.29 | 288.56 | 9,591,718 | 0 |
| 05-Aug-2022 | 303.06 | 308.33 | 299.11 | 301.74 | 5,196,383 | 0 |
| 04-Aug-2022 | 307.01 | 313.60 | 301.74 | 303.06 | 13,220,535 | 0 |
| 03-Aug-2022 | 297.79 | 342.59 | 296.47 | 305.69 | 39,458,214 | 0 |
| 02-Aug-2022 | 301.74 | 317.55 | 280.66 | 285.93 | 29,218,749 | 0 |
| 01-Aug-2022 | 278.02 | 303.06 | 278.02 | 301.74 | 21,089,486 | 0 |
| 29-Jul-2022 | 279.34 | 281.98 | 276.71 | 278.02 | 5,508,683 | 0 |
| 28-Jul-2022 | 281.98 | 281.98 | 275.39 | 278.02 | 5,569,017 | 0 |
| 27-Jul-2022 | 279.34 | 287.25 | 275.39 | 278.02 | 7,689,084 | 0 |
| 26-Jul-2022 | 279.34 | 283.29 | 274.07 | 279.34 | 5,260,513 | 0 |
| 25-Jul-2022 | 281.98 | 287.25 | 276.71 | 279.34 | 8,244,620 | 0 |
| 22-Jul-2022 | 276.71 | 288.56 | 276.71 | 280.66 | 10,444,374 | 0 |
| 21-Jul-2022 | 278.02 | 279.34 | 270.12 | 276.71 | 6,211,450 | 0 |
| 20-Jul-2022 | 281.98 | 293.84 | 270.12 | 278.02 | 30,499,821 | 0 |
| 19-Jul-2022 | 262.21 | 284.61 | 259.58 | 280.66 | 30,910,781 | 0 |
| 18-Jul-2022 | 297.79 | 297.79 | 278.02 | 278.02 | 19,645,245 | 0 |
| 15-Jul-2022 | 316.24 | 325.46 | 297.79 | 297.79 | 37,834,866 | 0 |
| 14-Jul-2022 | 314.92 | 333.36 | 312.28 | 320.19 | 24,209,062 | 0 |
| 13-Jul-2022 | 329.41 | 329.41 | 309.65 | 317.55 | 25,112,946 | 0 |
| 12-Jul-2022 | 333.36 | 345.22 | 329.41 | 329.41 | 69,055,290 | 0 |
| 11-Jul-2022 | 374.21 | 379.48 | 353.13 | 353.13 | 14,708,035 | 0 |
| 08-Jul-2022 | 408.47 | 433.51 | 379.48 | 379.48 | 86,785,379 | 0 |
| 07-Jul-2022 | 378.16 | 417.69 | 375.53 | 407.15 | 102,585,513 | 0 |
| 06-Jul-2022 | 372.89 | 380.80 | 361.04 | 378.16 | 22,465,424 | 0 |
| 05-Jul-2022 | 366.31 | 382.12 | 366.31 | 372.89 | 26,716,562 | 0 |
| 04-Jul-2022 | 374.21 | 387.39 | 354.45 | 366.31 | 60,417,544 | 0 |
| 01-Jul-2022 | 342.59 | 372.89 | 333.36 | 372.89 | 41,497,834 | 0 |
| 30-Jun-2022 | 345.22 | 363.67 | 317.55 | 342.59 | 18,189,620 | 0 |
| 29-Jun-2022 | 328.72 | 348.14 | 324.56 | 334.27 | 109,995,198 | 0 |
| 28-Jun-2022 | 356.46 | 356.46 | 332.88 | 338.43 | 81,558,941 | 0 |
| 27-Jun-2022 | 384.20 | 395.29 | 356.46 | 356.46 | 133,828,705 | 0 |
| 24-Jun-2022 | 378.65 | 388.36 | 355.07 | 382.81 | 119,996,662 | 0 |
| 23-Jun-2022 | 363.39 | 380.04 | 352.30 | 378.65 | 83,364,281 | 0 |
| 22-Jun-2022 | 356.46 | 366.17 | 339.81 | 362.01 | 93,218,665 | 0 |
| 21-Jun-2022 | 334.27 | 350.91 | 331.49 | 349.52 | 41,705,212 | 0 |
| 20-Jun-2022 | 314.85 | 335.65 | 303.75 | 331.49 | 29,047,649 | 0 |
| 17-Jun-2022 | 331.49 | 331.49 | 312.07 | 314.85 | 41,211,339 | 0 |
| 16-Jun-2022 | 330.11 | 341.20 | 327.33 | 331.49 | 47,991,455 | 0 |
| 15-Jun-2022 | 346.75 | 346.75 | 324.56 | 330.11 | 82,129,959 | 0 |
| 14-Jun-2022 | 371.72 | 374.49 | 348.14 | 348.14 | 58,499,049 | 0 |
| 13-Jun-2022 | 357.85 | 374.49 | 335.65 | 373.10 | 118,557,582 | 0 |
| 10-Jun-2022 | 352.30 | 360.62 | 345.36 | 357.85 | 79,342,642 | 0 |
| 09-Jun-2022 | 357.85 | 360.62 | 339.81 | 350.91 | 80,612,292 | 0 |
| 08-Jun-2022 | 392.52 | 407.78 | 363.39 | 363.39 | 222,828,183 | 0 |
| 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 |