| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 192.87 | 195.83 | 192.87 | 192.87 | 12,964,825 | 0 |
| 09-Aug-2022 | 190.91 | 196.81 | 190.91 | 192.87 | 12,457,939 | 0 |
| 08-Aug-2022 | 193.86 | 194.84 | 190.91 | 190.91 | 14,688,015 | 0 |
| 05-Aug-2022 | 195.83 | 196.81 | 193.86 | 193.86 | 13,866,306 | 0 |
| 04-Aug-2022 | 195.83 | 200.75 | 193.86 | 194.84 | 10,219,733 | 0 |
| 03-Aug-2022 | 194.84 | 202.71 | 194.84 | 195.83 | 15,553,116 | 0 |
| 02-Aug-2022 | 198.78 | 198.78 | 193.86 | 194.84 | 14,026,258 | 0 |
| 01-Aug-2022 | 202.71 | 204.68 | 195.83 | 196.81 | 18,180,937 | 0 |
| 29-Jul-2022 | 194.84 | 202.71 | 193.86 | 202.71 | 15,743,452 | 0 |
| 28-Jul-2022 | 200.75 | 202.71 | 194.84 | 194.84 | 8,724,073 | 0 |
| 27-Jul-2022 | 195.83 | 200.75 | 193.86 | 198.78 | 15,580,045 | 0 |
| 26-Jul-2022 | 202.71 | 204.68 | 194.84 | 195.83 | 12,266,993 | 0 |
| 25-Jul-2022 | 198.78 | 202.71 | 194.84 | 202.71 | 15,978,502 | 0 |
| 22-Jul-2022 | 185.98 | 202.71 | 185.98 | 200.75 | 18,202,176 | 0 |
| 21-Jul-2022 | 208.62 | 208.62 | 183.03 | 185.98 | 17,908,084 | 0 |
| 20-Jul-2022 | 196.81 | 202.71 | 196.81 | 202.71 | 2,717,044 | 0 |
| 19-Jul-2022 | 175.16 | 185.98 | 173.19 | 185.98 | 4,327,841 | 0 |
| 18-Jul-2022 | 158.43 | 169.26 | 158.43 | 169.26 | 15,198,255 | 0 |
| 15-Jul-2022 | 143.67 | 154.50 | 143.67 | 154.50 | 17,190,029 | 0 |
| 14-Jul-2022 | 129.89 | 140.72 | 129.89 | 140.72 | 4,297,354 | 0 |
| 13-Jul-2022 | 119.07 | 127.93 | 117.10 | 127.93 | 23,724,167 | 0 |
| 12-Jul-2022 | 117.10 | 119.07 | 115.13 | 117.10 | 23,051,029 | 0 |
| 11-Jul-2022 | 119.07 | 121.04 | 114.15 | 118.09 | 27,884,943 | 0 |
| 08-Jul-2022 | 121.04 | 123.99 | 117.10 | 118.09 | 18,092,120 | 0 |
| 07-Jul-2022 | 113.17 | 121.04 | 113.17 | 120.05 | 20,709,982 | 0 |
| 06-Jul-2022 | 119.07 | 121.04 | 113.17 | 116.12 | 19,073,577 | 0 |
| 05-Jul-2022 | 120.05 | 123.01 | 114.15 | 119.07 | 14,693,503 | 0 |
| 04-Jul-2022 | 113.17 | 123.99 | 107.26 | 119.07 | 34,837,659 | 0 |
| 01-Jul-2022 | 113.17 | 114.15 | 106.28 | 113.17 | 17,661,043 | 0 |
| 30-Jun-2022 | 104.31 | 108.25 | 103.32 | 108.25 | 24,309,810 | 0 |
| 29-Jun-2022 | 105.29 | 105.29 | 103.32 | 104.31 | 14,589,951 | 0 |
| 28-Jun-2022 | 104.31 | 105.29 | 103.32 | 104.31 | 17,549,768 | 0 |
| 27-Jun-2022 | 104.31 | 104.31 | 103.32 | 104.31 | 9,259,007 | 0 |
| 24-Jun-2022 | 103.32 | 104.31 | 102.34 | 104.31 | 20,935,378 | 0 |
| 23-Jun-2022 | 103.32 | 104.31 | 102.34 | 103.32 | 19,222,554 | 0 |
| 22-Jun-2022 | 104.31 | 104.31 | 102.34 | 103.32 | 13,299,260 | 0 |
| 21-Jun-2022 | 104.31 | 106.28 | 102.34 | 104.31 | 11,674,135 | 0 |
| 20-Jun-2022 | 101.36 | 106.28 | 100.37 | 104.31 | 13,712,960 | 0 |
| 17-Jun-2022 | 99.39 | 103.32 | 96.44 | 100.37 | 11,108,512 | 0 |
| 16-Jun-2022 | 98.40 | 98.40 | 96.44 | 98.40 | 11,745,981 | 0 |
| 15-Jun-2022 | 98.40 | 100.37 | 96.44 | 97.42 | 10,596,849 | 0 |
| 14-Jun-2022 | 96.44 | 98.40 | 92.50 | 98.40 | 16,298,913 | 0 |
| 13-Jun-2022 | 105.29 | 109.23 | 95.45 | 95.45 | 8,452,948 | 0 |
| 10-Jun-2022 | 105.29 | 107.26 | 104.31 | 105.29 | 10,968,986 | 0 |
| 09-Jun-2022 | 109.23 | 111.20 | 103.32 | 105.29 | 11,254,033 | 0 |
| 08-Jun-2022 | 107.26 | 109.23 | 105.29 | 107.26 | 14,566,476 | 0 |
| 07-Jun-2022 | 108.25 | 111.20 | 106.28 | 107.26 | 13,468,968 | 0 |
| 06-Jun-2022 | 103.32 | 107.26 | 103.32 | 107.26 | 11,439,187 | 0 |
| 03-Jun-2022 | 106.28 | 106.28 | 102.34 | 103.32 | 12,761,786 | 0 |
| 02-Jun-2022 | 112.18 | 113.17 | 102.34 | 105.29 | 18,158,275 | 0 |
| 31-May-2022 | 111.20 | 115.13 | 108.25 | 112.18 | 12,620,634 | 0 |
| 30-May-2022 | 114.15 | 116.12 | 111.20 | 111.20 | 12,551,837 | 0 |
| 27-May-2022 | 113.17 | 116.12 | 113.17 | 114.15 | 10,550,815 | 0 |
| 25-May-2022 | 114.15 | 115.13 | 111.20 | 113.17 | 15,145,717 | 0 |
| 24-May-2022 | 112.18 | 116.12 | 111.20 | 112.18 | 20,288,458 | 0 |
| 23-May-2022 | 111.20 | 118.09 | 110.21 | 112.18 | 16,198,512 | 0 |
| 20-May-2022 | 108.25 | 112.18 | 107.26 | 109.23 | 19,517,662 | 0 |
| 19-May-2022 | 118.09 | 121.04 | 107.26 | 108.25 | 19,820,188 | 0 |
| 18-May-2022 | 123.01 | 126.94 | 114.15 | 118.09 | 19,588,796 | 0 |
| 17-May-2022 | 116.12 | 123.01 | 113.17 | 122.02 | 25,254,785 | 0 |
| 13-May-2022 | 112.18 | 119.07 | 112.18 | 115.13 | 28,476,074 | 0 |
| 12-May-2022 | 106.28 | 114.15 | 106.28 | 111.20 | 28,730,330 | 0 |
| 11-May-2022 | 104.31 | 113.17 | 98.40 | 107.26 | 32,357,087 | 0 |
| 10-May-2022 | 103.32 | 106.28 | 101.36 | 104.31 | 24,963,132 | 0 |
| 09-May-2022 | 105.29 | 105.29 | 100.37 | 103.32 | 23,238,621 | 0 |
| 28-Apr-2022 | 104.31 | 112.18 | 104.31 | 104.31 | 33,318,931 | 0 |
| 27-Apr-2022 | 99.39 | 105.29 | 96.44 | 103.32 | 26,936,005 | 0 |
| 26-Apr-2022 | 100.37 | 100.37 | 96.44 | 98.40 | 27,006,733 | 0 |
| 25-Apr-2022 | 98.40 | 106.28 | 97.42 | 99.39 | 33,555,200 | 0 |
| 22-Apr-2022 | 102.34 | 106.28 | 93.48 | 98.40 | 18,005,437 | 0 |
| 21-Apr-2022 | 114.15 | 114.15 | 103.32 | 103.32 | 28,922,902 | 0 |
| 20-Apr-2022 | 114.15 | 117.10 | 108.25 | 114.15 | 1,179,110 | 0 |
| 19-Apr-2022 | 116.12 | 117.10 | 107.26 | 114.15 | 1,545,555 | 0 |
| 18-Apr-2022 | 117.10 | 120.05 | 116.12 | 116.12 | 1,479,502 | 0 |
| 14-Apr-2022 | 114.15 | 123.01 | 113.17 | 116.12 | 4,705,567 | 0 |
| 13-Apr-2022 | 105.29 | 113.17 | 99.39 | 113.17 | 3,409,389 | 0 |
| 12-Apr-2022 | 106.28 | 106.28 | 103.32 | 103.32 | 770,898 | 0 |
| 11-Apr-2022 | 113.17 | 117.10 | 107.26 | 107.26 | 2,123,475 | 0 |
| 08-Apr-2022 | 116.12 | 118.09 | 113.17 | 114.15 | 4,931,166 | 0 |
| 07-Apr-2022 | 114.15 | 118.09 | 111.20 | 115.13 | 3,069,365 | 0 |
| 06-Apr-2022 | 118.09 | 122.02 | 106.28 | 114.15 | 5,682,349 | 0 |
| 05-Apr-2022 | 137.77 | 137.77 | 118.09 | 118.09 | 12,684,046 | 0 |
| 04-Apr-2022 | 124.97 | 134.81 | 116.12 | 130.88 | 26,606,753 | 0 |
| 01-Apr-2022 | 114.15 | 123.01 | 113.17 | 123.01 | 17,212,996 | 0 |
| 31-Mar-2022 | 102.34 | 112.18 | 96.44 | 112.18 | 21,815,417 | 0 |
| 30-Mar-2022 | 103.32 | 108.25 | 90.53 | 102.34 | 14,729,883 | 0 |
| 29-Mar-2022 | 94.47 | 100.37 | 93.48 | 100.37 | 12,750,811 | 0 |
| 28-Mar-2022 | 85.61 | 91.52 | 85.61 | 91.52 | 15,428,020 | 0 |
| 25-Mar-2022 | 77.74 | 83.64 | 77.74 | 83.64 | 18,584,271 | 0 |
| 24-Mar-2022 | 69.87 | 76.76 | 67.90 | 76.76 | 9,850,035 | 0 |
| 23-Mar-2022 | 67.90 | 69.87 | 67.90 | 69.87 | 463,087 | 0 |
| 22-Mar-2022 | 68.88 | 68.88 | 66.92 | 67.90 | 262,792 | 0 |
| 21-Mar-2022 | 67.90 | 68.88 | 66.92 | 67.90 | 63,513 | 0 |
| 18-Mar-2022 | 66.92 | 69.87 | 66.92 | 67.90 | 275,698 | 0 |
| 17-Mar-2022 | 69.87 | 69.87 | 65.93 | 67.90 | 857,072 | 0 |
| 16-Mar-2022 | 70.85 | 71.84 | 67.90 | 69.87 | 642,652 | 0 |
| 15-Mar-2022 | 68.88 | 72.82 | 67.90 | 69.87 | 1,384,079 | 0 |
| 14-Mar-2022 | 69.87 | 69.87 | 69.87 | 69.87 | 0 | 0 |
| 11-Mar-2022 | 69.87 | 71.84 | 63.96 | 69.87 | 6,075,928 | 0 |
| 10-Mar-2022 | 62.98 | 68.88 | 62.98 | 68.88 | 1,779,995 | 0 |