| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 214.00 | 214.00 | 214.00 | 214.00 | 5,387,800 | 0 |
| 09-Aug-2022 | 230.00 | 230.00 | 230.00 | 230.00 | 19,074,800 | 0 |
| 08-Aug-2022 | 246.00 | 246.00 | 246.00 | 246.00 | 10,113,400 | 0 |
| 05-Aug-2022 | 264.00 | 280.00 | 264.00 | 264.00 | 3,019,600 | 0 |
| 04-Aug-2022 | 296.00 | 320.00 | 282.00 | 282.00 | 27,679,400 | 0 |
| 03-Aug-2022 | 308.00 | 316.00 | 302.00 | 302.00 | 8,924,700 | 0 |
| 02-Aug-2022 | 348.00 | 348.00 | 324.00 | 324.00 | 18,087,700 | 0 |
| 01-Aug-2022 | 322.00 | 350.00 | 300.00 | 348.00 | 28,906,900 | 0 |
| 29-Jul-2022 | 322.00 | 322.00 | 322.00 | 322.00 | 11,404,000 | 0 |
| 28-Jul-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 19,790,200 | 0 |
| 27-Jul-2022 | 402.00 | 408.00 | 372.00 | 372.00 | 14,180,800 | 0 |
| 26-Jul-2022 | 340.00 | 404.00 | 340.00 | 400.00 | 31,732,100 | 0 |
| 25-Jul-2022 | 390.00 | 392.00 | 364.00 | 364.00 | 10,619,600 | 0 |
| 22-Jul-2022 | 390.00 | 390.00 | 390.00 | 390.00 | 8,727,700 | 0 |
| 21-Jul-2022 | 418.00 | 418.00 | 418.00 | 418.00 | 11,922,000 | 0 |
| 20-Jul-2022 | 448.00 | 448.00 | 448.00 | 448.00 | 18,720,800 | 0 |
| 19-Jul-2022 | 515.00 | 520.00 | 480.00 | 480.00 | 13,905,500 | 0 |
| 18-Jul-2022 | 492.00 | 595.00 | 482.00 | 515.00 | 88,200,300 | 0 |
| 15-Jul-2022 | 505.00 | 520.00 | 490.00 | 490.00 | 44,656,400 | 0 |
| 14-Jul-2022 | 494.00 | 515.00 | 488.00 | 510.00 | 42,970,000 | 0 |
| 13-Jul-2022 | 466.00 | 494.00 | 458.00 | 492.00 | 58,175,500 | 0 |
| 12-Jul-2022 | 428.00 | 462.00 | 428.00 | 462.00 | 46,972,600 | 0 |
| 11-Jul-2022 | 436.00 | 440.00 | 426.00 | 428.00 | 16,960,200 | 0 |
| 08-Jul-2022 | 400.00 | 434.00 | 396.00 | 434.00 | 37,595,500 | 0 |
| 07-Jul-2022 | 384.00 | 400.00 | 382.00 | 400.00 | 15,294,000 | 0 |
| 06-Jul-2022 | 378.00 | 400.00 | 358.00 | 384.00 | 41,740,600 | 0 |
| 05-Jul-2022 | 330.00 | 378.00 | 328.00 | 376.00 | 43,785,400 | 0 |
| 04-Jul-2022 | 348.00 | 348.00 | 324.00 | 330.00 | 19,750,000 | 0 |
| 01-Jul-2022 | 370.00 | 380.00 | 348.00 | 348.00 | 30,546,700 | 0 |
| 30-Jun-2022 | 348.00 | 376.00 | 346.00 | 370.00 | 50,304,400 | 0 |
| 29-Jun-2022 | 300.00 | 366.00 | 300.00 | 348.00 | 49,990,900 | 0 |
| 28-Jun-2022 | 338.00 | 338.00 | 322.00 | 322.00 | 2,969,300 | 0 |
| 27-Jun-2022 | 374.00 | 396.00 | 346.00 | 346.00 | 12,625,200 | 0 |
| 24-Jun-2022 | 342.00 | 392.00 | 342.00 | 372.00 | 13,804,900 | 0 |
| 23-Jun-2022 | 366.00 | 370.00 | 366.00 | 366.00 | 12,118,700 | 0 |
| 22-Jun-2022 | 392.00 | 392.00 | 392.00 | 392.00 | 4,911,600 | 0 |
| 21-Jun-2022 | 420.00 | 420.00 | 420.00 | 420.00 | 636,900 | 0 |
| 20-Jun-2022 | 595.00 | 595.00 | 450.00 | 450.00 | 15,075,800 | 0 |
| 17-Jun-2022 | 390.20 | 481.52 | 358.65 | 481.52 | 59,749,950 | 0 |
| 16-Jun-2022 | 338.73 | 398.50 | 335.40 | 385.22 | 70,846,541 | 0 |
| 15-Jun-2022 | 268.99 | 348.69 | 267.33 | 335.40 | 84,517,181 | 0 |
| 14-Jun-2022 | 292.23 | 292.23 | 287.25 | 287.25 | 4,528,975 | 0 |
| 13-Jun-2022 | 335.40 | 335.40 | 308.84 | 308.84 | 22,413,609 | 0 |
| 10-Jun-2022 | 267.33 | 332.08 | 259.03 | 332.08 | 57,772,137 | 0 |
| 09-Jun-2022 | 255.70 | 268.99 | 252.38 | 265.67 | 24,158,047 | 0 |
| 08-Jun-2022 | 255.70 | 260.69 | 249.06 | 254.04 | 13,760,074 | 0 |
| 07-Jun-2022 | 234.12 | 252.38 | 227.48 | 252.38 | 12,394,757 | 0 |
| 06-Jun-2022 | 249.06 | 249.06 | 232.46 | 235.78 | 8,233,158 | 0 |
| 03-Jun-2022 | 230.80 | 268.99 | 230.80 | 245.74 | 10,522,339 | 0 |
| 02-Jun-2022 | 209.21 | 227.48 | 199.25 | 225.82 | 13,894,679 | 0 |
| 31-May-2022 | 219.18 | 222.50 | 207.55 | 209.21 | 11,487,456 | 0 |
| 30-May-2022 | 224.16 | 229.14 | 215.85 | 219.18 | 7,078,932 | 0 |
| 27-May-2022 | 229.14 | 259.03 | 220.84 | 229.14 | 4,975,247 | 0 |
| 25-May-2022 | 235.78 | 249.06 | 235.78 | 235.78 | 7,168,970 | 0 |
| 24-May-2022 | 270.65 | 270.65 | 252.38 | 252.38 | 3,831,561 | 0 |
| 23-May-2022 | 270.65 | 270.65 | 270.65 | 270.65 | 0 | 0 |
| 20-May-2022 | 260.69 | 293.89 | 260.69 | 270.65 | 5,237,530 | 0 |
| 19-May-2022 | 234.12 | 264.01 | 234.12 | 259.03 | 3,584,334 | 0 |
| 18-May-2022 | 237.44 | 275.63 | 227.48 | 234.12 | 7,027,439 | 0 |
| 17-May-2022 | 234.12 | 290.57 | 232.46 | 234.12 | 7,724,251 | 0 |
| 13-May-2022 | 195.93 | 242.42 | 190.95 | 234.12 | 7,785,982 | 0 |
| 12-May-2022 | 220.84 | 222.50 | 204.23 | 204.23 | 5,087,568 | 0 |
| 11-May-2022 | 185.97 | 227.48 | 185.97 | 219.18 | 21,210,298 | 0 |
| 10-May-2022 | 145.45 | 182.65 | 142.80 | 182.65 | 13,687,201 | 0 |
| 09-May-2022 | 146.78 | 146.78 | 140.80 | 146.12 | 5,798,834 | 0 |
| 28-Apr-2022 | 136.15 | 146.12 | 136.15 | 144.79 | 7,135,243 | 0 |
| 27-Apr-2022 | 140.80 | 144.12 | 133.50 | 135.49 | 261,379 | 0 |
| 26-Apr-2022 | 130.84 | 144.79 | 130.84 | 138.81 | 824,189 | 0 |
| 25-Apr-2022 | 137.48 | 139.48 | 130.18 | 130.18 | 485,118 | 0 |
| 22-Apr-2022 | 145.45 | 145.45 | 134.16 | 137.48 | 647,727 | 0 |
| 21-Apr-2022 | 137.48 | 149.44 | 134.83 | 142.13 | 7,687,513 | 0 |
| 20-Apr-2022 | 126.86 | 155.42 | 126.86 | 137.48 | 8,397,876 | 0 |
| 19-Apr-2022 | 132.83 | 164.71 | 125.53 | 125.53 | 7,030,752 | 0 |
| 18-Apr-2022 | 133.50 | 136.15 | 123.54 | 132.83 | 2,343,985 | 0 |
| 14-Apr-2022 | 117.56 | 156.08 | 117.56 | 130.84 | 11,841,583 | 0 |
| 13-Apr-2022 | 125.53 | 125.53 | 125.53 | 125.53 | 702,834 | 0 |
| 12-Apr-2022 | 142.80 | 142.80 | 134.83 | 134.83 | 192,722 | 0 |
| 11-Apr-2022 | 155.42 | 156.74 | 144.79 | 144.79 | 828,706 | 0 |
| 08-Apr-2022 | 134.16 | 156.08 | 134.16 | 155.42 | 12,351,996 | 0 |
| 07-Apr-2022 | 104.94 | 130.18 | 104.94 | 130.18 | 10,925,249 | 0 |
| 06-Apr-2022 | 109.59 | 132.17 | 103.61 | 104.27 | 12,392,950 | 0 |
| 05-Apr-2022 | 116.23 | 116.23 | 110.92 | 110.92 | 8,495,743 | 0 |
| 04-Apr-2022 | 124.86 | 127.52 | 118.89 | 118.89 | 832,921 | 0 |
| 01-Apr-2022 | 129.51 | 136.15 | 127.52 | 127.52 | 808,229 | 0 |
| 31-Mar-2022 | 149.44 | 158.07 | 136.82 | 136.82 | 4,990,304 | 0 |
| 30-Mar-2022 | 125.53 | 146.78 | 123.54 | 146.78 | 14,103,662 | 0 |
| 29-Mar-2022 | 98.30 | 117.56 | 98.30 | 117.56 | 12,808,206 | 0 |
| 28-Mar-2022 | 90.33 | 107.60 | 89.00 | 94.31 | 362,860 | 0 |
| 25-Mar-2022 | 91.66 | 91.66 | 89.00 | 89.66 | 37,339 | 0 |
| 24-Mar-2022 | 94.31 | 94.31 | 88.33 | 91.66 | 51,794 | 0 |
| 23-Mar-2022 | 90.33 | 91.66 | 89.66 | 90.99 | 71,668 | 0 |
| 22-Mar-2022 | 90.33 | 90.33 | 87.67 | 90.33 | 14,755 | 0 |
| 21-Mar-2022 | 89.66 | 90.99 | 87.67 | 90.33 | 44,868 | 0 |
| 18-Mar-2022 | 90.33 | 90.33 | 87.01 | 89.66 | 27,402 | 0 |
| 17-Mar-2022 | 90.33 | 94.31 | 85.01 | 89.00 | 2,672,516 | 0 |
| 16-Mar-2022 | 94.98 | 94.98 | 90.33 | 90.33 | 46,976 | 0 |
| 15-Mar-2022 | 90.99 | 94.98 | 86.34 | 90.33 | 161,103 | 0 |
| 14-Mar-2022 | 87.01 | 95.64 | 84.35 | 90.99 | 218,318 | 0 |
| 11-Mar-2022 | 92.98 | 96.97 | 86.34 | 86.34 | 2,606,569 | 0 |
| 10-Mar-2022 | 92.32 | 93.65 | 87.01 | 92.32 | 132,195 | 0 |