| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 651.14 | 651.14 | 603.79 | 603.79 | 10,051,997 | 0 |
| 09-Aug-2022 | 666.93 | 674.82 | 647.20 | 647.20 | 19,387,760 | 0 |
| 08-Aug-2022 | 678.77 | 690.61 | 647.20 | 662.98 | 18,144,453 | 0 |
| 05-Aug-2022 | 698.50 | 698.50 | 662.98 | 670.88 | 19,194,543 | 0 |
| 04-Aug-2022 | 690.61 | 702.45 | 655.09 | 690.61 | 24,961,547 | 0 |
| 03-Aug-2022 | 749.80 | 749.80 | 690.61 | 690.61 | 13,216,710 | 0 |
| 02-Aug-2022 | 734.02 | 745.86 | 690.61 | 741.91 | 17,549,597 | 0 |
| 01-Aug-2022 | 789.27 | 805.05 | 734.02 | 734.02 | 6,817,727 | 0 |
| 29-Jul-2022 | 769.53 | 809.00 | 734.02 | 789.27 | 6,217,295 | 0 |
| 28-Jul-2022 | 832.68 | 832.68 | 777.43 | 777.43 | 6,555,331 | 0 |
| 27-Jul-2022 | 887.92 | 887.92 | 832.68 | 832.68 | 2,476,858 | 0 |
| 26-Jul-2022 | 891.87 | 923.44 | 891.87 | 891.87 | 15,191,076 | 0 |
| 25-Jul-2022 | 958.96 | 958.96 | 958.96 | 958.96 | 293,817 | 0 |
| 22-Jul-2022 | 1,116.81 | 1,164.17 | 1,029.99 | 1,029.99 | 18,281,796 | 0 |
| 21-Jul-2022 | 1,010.26 | 1,112.86 | 1,002.37 | 1,104.97 | 27,953,694 | 0 |
| 20-Jul-2022 | 860.30 | 998.42 | 844.51 | 998.42 | 29,815,930 | 0 |
| 19-Jul-2022 | 876.09 | 970.80 | 812.94 | 848.46 | 55,175,189 | 0 |
| 18-Jul-2022 | 737.96 | 899.76 | 714.29 | 872.14 | 38,674,794 | 0 |
| 15-Jul-2022 | 666.93 | 741.91 | 662.98 | 734.02 | 33,249,374 | 0 |
| 14-Jul-2022 | 694.55 | 726.12 | 659.04 | 666.93 | 18,255,442 | 0 |
| 13-Jul-2022 | 718.23 | 745.86 | 702.45 | 702.45 | 15,014,456 | 0 |
| 12-Jul-2022 | 812.94 | 824.78 | 753.75 | 753.75 | 8,024,797 | 0 |
| 11-Jul-2022 | 749.80 | 856.35 | 749.80 | 809.00 | 7,315,531 | 0 |
| 08-Jul-2022 | 883.98 | 883.98 | 805.05 | 805.05 | 1,727,047 | 0 |
| 07-Jul-2022 | 864.25 | 864.25 | 864.25 | 864.25 | 992,694 | 0 |
| 06-Jul-2022 | 978.69 | 986.58 | 927.39 | 927.39 | 103,513 | 0 |
| 05-Jul-2022 | 1,069.46 | 1,069.46 | 994.48 | 994.48 | 11,855,825 | 0 |
| 04-Jul-2022 | 1,057.62 | 1,089.19 | 982.64 | 1,065.51 | 15,723,216 | 0 |
| 01-Jul-2022 | 923.44 | 1,053.67 | 860.30 | 1,053.67 | 39,761,500 | 0 |
| 30-Jun-2022 | 962.90 | 1,006.31 | 915.55 | 923.44 | 7,168,432 | 0 |
| 29-Jun-2022 | 1,049.72 | 1,049.72 | 982.64 | 982.64 | 419,883 | 0 |
| 28-Jun-2022 | 1,104.97 | 1,104.97 | 1,033.94 | 1,053.67 | 11,428,846 | 0 |
| 27-Jun-2022 | 1,168.11 | 1,179.95 | 1,101.03 | 1,108.92 | 1,578,808 | 0 |
| 24-Jun-2022 | 1,250.99 | 1,274.66 | 1,183.90 | 1,183.90 | 6,700,782 | 0 |
| 23-Jun-2022 | 1,266.77 | 1,270.72 | 1,254.93 | 1,270.72 | 453,712 | 0 |
| 22-Jun-2022 | 1,397.00 | 1,397.00 | 1,345.70 | 1,345.70 | 4,528,258 | 0 |
| 21-Jun-2022 | 1,444.36 | 1,444.36 | 1,444.36 | 1,444.36 | 139,496 | 0 |
| 20-Jun-2022 | 1,689.03 | 1,689.03 | 1,550.91 | 1,550.91 | 1,124,715 | 0 |
| 17-Jun-2022 | 1,618.00 | 1,673.24 | 1,594.32 | 1,665.35 | 8,211,046 | 0 |
| 16-Jun-2022 | 1,436.46 | 1,704.81 | 1,436.46 | 1,594.32 | 25,195,688 | 0 |
| 15-Jun-2022 | 1,408.84 | 1,468.03 | 1,404.89 | 1,440.41 | 7,737,062 | 0 |
| 14-Jun-2022 | 1,318.07 | 1,404.89 | 1,262.83 | 1,404.89 | 6,200,824 | 0 |
| 13-Jun-2022 | 1,116.81 | 1,325.97 | 1,116.81 | 1,314.13 | 18,346,413 | 0 |
| 10-Jun-2022 | 1,250.99 | 1,250.99 | 1,199.68 | 1,199.68 | 352,226 | 0 |
| 09-Jun-2022 | 1,286.50 | 1,286.50 | 1,286.50 | 1,286.50 | 36,743 | 0 |
| 08-Jun-2022 | 1,471.98 | 1,479.87 | 1,381.22 | 1,381.22 | 266,956 | 0 |
| 07-Jun-2022 | 1,602.21 | 1,618.00 | 1,483.82 | 1,483.82 | 12,168,268 | 0 |
| 06-Jun-2022 | 1,535.12 | 1,641.67 | 1,535.12 | 1,594.32 | 6,943,540 | 0 |
| 03-Jun-2022 | 1,578.53 | 1,649.57 | 1,468.03 | 1,535.12 | 10,865,411 | 0 |
| 02-Jun-2022 | 1,515.39 | 1,641.67 | 1,511.44 | 1,578.53 | 18,951,912 | 0 |
| 31-May-2022 | 1,448.30 | 1,515.39 | 1,416.73 | 1,515.39 | 11,936,660 | 0 |
| 30-May-2022 | 1,420.68 | 1,511.44 | 1,420.68 | 1,436.46 | 8,106,646 | 0 |
| 27-May-2022 | 1,420.68 | 1,499.61 | 1,389.11 | 1,420.68 | 5,184,944 | 0 |
| 25-May-2022 | 1,353.59 | 1,436.46 | 1,322.02 | 1,420.68 | 12,851,307 | 0 |
| 24-May-2022 | 1,333.86 | 1,400.95 | 1,314.13 | 1,345.70 | 7,192,252 | 0 |
| 23-May-2022 | 1,404.89 | 1,416.73 | 1,318.07 | 1,333.86 | 2,822,495 | 0 |
| 20-May-2022 | 1,314.13 | 1,444.36 | 1,298.34 | 1,389.11 | 7,501,907 | 0 |
| 19-May-2022 | 1,203.63 | 1,318.07 | 1,168.11 | 1,306.24 | 4,732,498 | 0 |
| 18-May-2022 | 1,187.85 | 1,231.25 | 1,108.92 | 1,199.68 | 3,835,715 | 0 |
| 17-May-2022 | 1,207.58 | 1,250.99 | 1,183.90 | 1,191.79 | 5,104,236 | 0 |
| 13-May-2022 | 1,168.11 | 1,215.47 | 1,144.44 | 1,199.68 | 6,608,165 | 0 |
| 12-May-2022 | 1,120.76 | 1,195.74 | 1,108.92 | 1,156.27 | 7,481,635 | 0 |
| 11-May-2022 | 1,132.60 | 1,215.47 | 1,104.97 | 1,120.76 | 5,223,841 | 0 |
| 10-May-2022 | 962.90 | 1,116.81 | 958.96 | 1,116.81 | 7,223,167 | 0 |
| 09-May-2022 | 931.33 | 982.64 | 919.49 | 958.96 | 2,804,251 | 0 |
| 28-Apr-2022 | 895.82 | 966.85 | 891.87 | 927.39 | 6,438,894 | 0 |
| 27-Apr-2022 | 749.80 | 895.82 | 702.45 | 887.92 | 16,606,315 | 0 |
| 26-Apr-2022 | 730.07 | 832.68 | 698.50 | 749.80 | 9,401,900 | 0 |
| 25-Apr-2022 | 789.27 | 828.73 | 734.02 | 734.02 | 1,773,926 | 0 |
| 22-Apr-2022 | 816.89 | 943.17 | 769.53 | 789.27 | 4,787,866 | 0 |
| 21-Apr-2022 | 860.30 | 864.25 | 812.94 | 816.89 | 2,505,619 | 0 |
| 20-Apr-2022 | 935.28 | 974.74 | 872.14 | 872.14 | 1,253,316 | 0 |
| 19-Apr-2022 | 958.96 | 1,026.05 | 891.87 | 935.28 | 5,991,896 | 0 |
| 18-Apr-2022 | 1,026.05 | 1,026.05 | 958.96 | 958.96 | 1,542,952 | 0 |
| 14-Apr-2022 | 1,073.40 | 1,073.40 | 1,014.21 | 1,029.99 | 1,165,386 | 0 |
| 13-Apr-2022 | 1,136.54 | 1,136.54 | 1,073.40 | 1,089.19 | 624,124 | 0 |
| 12-Apr-2022 | 1,227.31 | 1,235.20 | 1,152.33 | 1,152.33 | 193,470 | 0 |
| 11-Apr-2022 | 1,322.02 | 1,397.00 | 1,235.20 | 1,235.20 | 3,537,590 | 0 |
| 08-Apr-2022 | 1,460.14 | 1,464.09 | 1,325.97 | 1,325.97 | 3,359,830 | 0 |
| 07-Apr-2022 | 1,487.77 | 1,657.46 | 1,420.68 | 1,424.63 | 1,372,794 | 0 |
| 06-Apr-2022 | 1,633.78 | 1,633.78 | 1,527.23 | 1,527.23 | 1,894,165 | 0 |
| 05-Apr-2022 | 1,760.06 | 1,783.74 | 1,641.67 | 1,641.67 | 1,605,162 | 0 |
| 04-Apr-2022 | 1,886.35 | 1,886.35 | 1,760.06 | 1,760.06 | 3,896,151 | 0 |
| 01-Apr-2022 | 1,815.31 | 2,209.94 | 1,807.42 | 1,886.35 | 10,888,724 | 0 |
| 31-Mar-2022 | 1,574.59 | 1,894.24 | 1,574.59 | 1,815.31 | 11,364,356 | 0 |
| 30-Mar-2022 | 1,815.31 | 1,870.56 | 1,689.03 | 1,689.03 | 5,119,060 | 0 |
| 29-Mar-2022 | 1,775.85 | 1,894.24 | 1,775.85 | 1,815.31 | 8,844,040 | 0 |
| 28-Mar-2022 | 1,744.28 | 1,838.99 | 1,736.39 | 1,767.96 | 8,403,124 | 0 |
| 25-Mar-2022 | 1,760.06 | 1,823.20 | 1,744.28 | 1,744.28 | 7,377,234 | 0 |
| 24-Mar-2022 | 1,744.28 | 1,791.63 | 1,696.92 | 1,760.06 | 6,337,407 | 0 |
| 23-Mar-2022 | 1,539.07 | 1,760.06 | 1,535.12 | 1,728.49 | 8,270,469 | 0 |
| 22-Mar-2022 | 1,574.59 | 1,602.21 | 1,535.12 | 1,535.12 | 4,473,650 | 0 |
| 21-Mar-2022 | 1,444.36 | 1,562.75 | 1,444.36 | 1,562.75 | 5,798,678 | 0 |
| 18-Mar-2022 | 1,440.41 | 1,499.61 | 1,420.68 | 1,444.36 | 6,058,540 | 0 |
| 17-Mar-2022 | 1,361.48 | 1,440.41 | 1,357.54 | 1,428.57 | 5,159,730 | 0 |
| 16-Mar-2022 | 1,393.05 | 1,460.14 | 1,345.70 | 1,361.48 | 5,067,619 | 0 |
| 15-Mar-2022 | 1,337.81 | 1,397.00 | 1,318.07 | 1,381.22 | 12,362,625 | 0 |
| 14-Mar-2022 | 1,164.17 | 1,164.17 | 1,164.17 | 1,164.17 | 0 | 0 |
| 11-Mar-2022 | 958.96 | 1,164.17 | 931.33 | 1,164.17 | 7,327,947 | 0 |
| 10-Mar-2022 | 958.96 | 1,006.31 | 931.33 | 931.33 | 3,058,538 | 0 |