| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 118.65 | 128.21 | 116.73 | 121.52 | 42,258,603 | 0 |
| 06-Jun-2022 | 120.56 | 120.56 | 115.78 | 118.65 | 5,258,130 | 0 |
| 03-Jun-2022 | 119.60 | 120.56 | 117.69 | 119.60 | 6,431,179 | 0 |
| 02-Jun-2022 | 122.47 | 123.43 | 116.73 | 117.69 | 12,007,446 | 0 |
| 31-May-2022 | 118.65 | 123.43 | 118.65 | 121.52 | 8,911,053 | 0 |
| 30-May-2022 | 118.65 | 120.56 | 117.69 | 118.65 | 3,593,036 | 0 |
| 27-May-2022 | 119.60 | 120.56 | 115.78 | 118.65 | 8,588,109 | 0 |
| 25-May-2022 | 119.60 | 120.56 | 117.69 | 118.65 | 5,280,601 | 0 |
| 24-May-2022 | 120.56 | 123.43 | 117.69 | 119.60 | 5,476,457 | 0 |
| 23-May-2022 | 122.47 | 124.39 | 118.65 | 120.56 | 9,827,001 | 0 |
| 20-May-2022 | 113.86 | 122.47 | 112.91 | 121.52 | 27,340,273 | 0 |
| 19-May-2022 | 110.99 | 117.69 | 109.08 | 113.86 | 25,488,729 | 0 |
| 18-May-2022 | 110.99 | 113.86 | 110.03 | 110.99 | 8,847,405 | 0 |
| 17-May-2022 | 110.99 | 112.91 | 109.08 | 110.99 | 6,382,058 | 0 |
| 13-May-2022 | 110.03 | 112.91 | 110.03 | 110.03 | 5,924,398 | 0 |
| 12-May-2022 | 114.82 | 116.73 | 110.03 | 110.03 | 9,275,906 | 0 |
| 11-May-2022 | 112.91 | 117.69 | 112.91 | 114.82 | 5,253,114 | 0 |
| 10-May-2022 | 115.78 | 115.78 | 110.03 | 111.95 | 6,201,565 | 0 |
| 09-May-2022 | 119.60 | 121.52 | 111.95 | 115.78 | 10,551,691 | 0 |
| 28-Apr-2022 | 120.56 | 121.52 | 119.60 | 119.60 | 3,358,824 | 0 |
| 27-Apr-2022 | 116.73 | 122.47 | 115.78 | 118.65 | 13,258,984 | 0 |
| 26-Apr-2022 | 117.69 | 118.65 | 115.78 | 116.73 | 4,844,052 | 0 |
| 25-Apr-2022 | 120.56 | 121.52 | 116.73 | 117.69 | 4,256,587 | 0 |
| 22-Apr-2022 | 121.52 | 123.43 | 119.60 | 120.56 | 7,904,179 | 0 |
| 21-Apr-2022 | 125.34 | 126.30 | 121.52 | 122.47 | 8,512,024 | 0 |
| 20-Apr-2022 | 124.39 | 128.21 | 122.47 | 125.34 | 16,676,544 | 0 |
| 19-Apr-2022 | 123.43 | 125.34 | 121.52 | 123.43 | 8,354,210 | 0 |
| 18-Apr-2022 | 125.34 | 127.26 | 123.43 | 123.43 | 8,006,915 | 0 |
| 14-Apr-2022 | 127.26 | 128.21 | 123.43 | 123.43 | 7,849,205 | 0 |
| 13-Apr-2022 | 126.30 | 129.17 | 123.43 | 126.30 | 7,696,304 | 0 |
| 12-Apr-2022 | 127.26 | 129.17 | 124.39 | 126.30 | 8,549,335 | 0 |
| 11-Apr-2022 | 133.00 | 133.96 | 127.26 | 127.26 | 27,839,321 | 0 |
| 08-Apr-2022 | 133.96 | 134.91 | 132.04 | 133.00 | 7,018,017 | 0 |
| 07-Apr-2022 | 133.96 | 136.83 | 132.04 | 133.96 | 11,885,167 | 0 |
| 06-Apr-2022 | 137.78 | 137.78 | 133.00 | 133.96 | 14,387,720 | 0 |
| 05-Apr-2022 | 135.87 | 138.74 | 133.96 | 136.83 | 8,434,058 | 0 |
| 04-Apr-2022 | 140.65 | 140.65 | 133.00 | 135.87 | 16,793,703 | 0 |
| 01-Apr-2022 | 140.65 | 146.39 | 136.83 | 139.70 | 33,465,127 | 0 |
| 31-Mar-2022 | 135.87 | 146.39 | 133.00 | 139.70 | 82,125,229 | 0 |
| 30-Mar-2022 | 133.00 | 139.70 | 132.04 | 134.91 | 41,770,634 | 0 |
| 29-Mar-2022 | 132.04 | 133.96 | 130.13 | 131.08 | 14,754,559 | 0 |
| 28-Mar-2022 | 131.08 | 135.87 | 130.13 | 131.08 | 12,150,837 | 0 |
| 25-Mar-2022 | 133.96 | 135.87 | 131.08 | 131.08 | 5,781,320 | 0 |
| 24-Mar-2022 | 133.96 | 135.87 | 133.00 | 133.00 | 3,942,840 | 0 |
| 23-Mar-2022 | 135.87 | 136.83 | 133.96 | 133.96 | 7,288,600 | 0 |
| 22-Mar-2022 | 132.04 | 137.78 | 132.04 | 134.91 | 18,516,174 | 0 |
| 21-Mar-2022 | 133.00 | 134.91 | 132.04 | 132.04 | 7,562,319 | 0 |
| 18-Mar-2022 | 131.08 | 137.78 | 131.08 | 132.04 | 17,104,628 | 0 |
| 17-Mar-2022 | 133.96 | 135.87 | 131.08 | 131.08 | 10,473,829 | 0 |
| 16-Mar-2022 | 130.13 | 136.83 | 130.13 | 133.96 | 14,145,877 | 0 |
| 15-Mar-2022 | 134.91 | 140.65 | 129.17 | 130.13 | 25,409,926 | 0 |
| 14-Mar-2022 | 133.96 | 137.78 | 133.96 | 134.91 | 8,524,357 | 0 |
| 11-Mar-2022 | 135.87 | 136.83 | 132.04 | 133.96 | 9,160,420 | 0 |
| 10-Mar-2022 | 131.08 | 136.83 | 130.13 | 135.87 | 10,312,462 | 0 |
| 09-Mar-2022 | 130.13 | 134.91 | 129.17 | 131.08 | 14,229,279 | 0 |
| 08-Mar-2022 | 130.13 | 135.87 | 128.21 | 129.17 | 18,671,375 | 0 |
| 07-Mar-2022 | 133.96 | 133.96 | 127.26 | 130.13 | 20,127,131 | 0 |
| 04-Mar-2022 | 140.65 | 141.61 | 132.04 | 133.96 | 21,637,337 | 0 |
| 02-Mar-2022 | 143.52 | 144.48 | 139.70 | 139.70 | 13,586,631 | 0 |
| 01-Mar-2022 | 141.61 | 147.35 | 141.61 | 142.57 | 9,797,424 | 0 |
| 25-Feb-2022 | 143.52 | 147.35 | 137.78 | 141.61 | 16,847,004 | 0 |
| 24-Feb-2022 | 149.26 | 152.13 | 140.65 | 140.65 | 46,861,545 | 0 |
| 23-Feb-2022 | 152.13 | 154.05 | 148.31 | 150.22 | 31,090,706 | 0 |
| 22-Feb-2022 | 157.88 | 158.83 | 151.18 | 152.13 | 21,077,881 | 0 |
| 21-Feb-2022 | 159.79 | 161.70 | 155.96 | 157.88 | 14,280,699 | 0 |
| 18-Feb-2022 | 155.01 | 161.70 | 155.01 | 158.83 | 22,012,851 | 0 |
| 17-Feb-2022 | 162.66 | 164.57 | 155.01 | 155.01 | 29,004,949 | 0 |
| 16-Feb-2022 | 153.09 | 162.66 | 151.18 | 161.70 | 34,472,210 | 0 |
| 15-Feb-2022 | 153.09 | 156.92 | 146.39 | 153.09 | 40,163,127 | 0 |
| 14-Feb-2022 | 164.57 | 166.49 | 153.09 | 153.09 | 42,058,880 | 0 |
| 11-Feb-2022 | 163.62 | 168.40 | 160.75 | 164.57 | 44,421,595 | 0 |
| 10-Feb-2022 | 159.79 | 163.62 | 159.79 | 163.62 | 36,837,224 | 0 |
| 09-Feb-2022 | 164.57 | 168.40 | 157.88 | 158.83 | 90,778,450 | 0 |
| 08-Feb-2022 | 156.92 | 162.66 | 155.01 | 162.66 | 68,905,541 | 0 |
| 07-Feb-2022 | 156.92 | 159.79 | 154.05 | 155.01 | 32,707,411 | 0 |
| 04-Feb-2022 | 153.09 | 161.70 | 151.18 | 155.01 | 83,782,693 | 0 |
| 03-Feb-2022 | 151.18 | 160.75 | 148.31 | 152.13 | 63,239,080 | 0 |
| 02-Feb-2022 | 150.22 | 155.01 | 150.22 | 150.22 | 31,522,656 | 0 |
| 31-Jan-2022 | 146.39 | 157.88 | 145.44 | 150.22 | 76,429,190 | 0 |
| 28-Jan-2022 | 142.57 | 150.22 | 142.57 | 145.44 | 33,918,920 | 0 |
| 27-Jan-2022 | 144.48 | 146.39 | 142.57 | 142.57 | 12,440,024 | 0 |
| 26-Jan-2022 | 142.57 | 150.22 | 137.78 | 144.48 | 37,909,836 | 0 |
| 25-Jan-2022 | 149.26 | 149.26 | 142.57 | 142.57 | 38,405,226 | 0 |
| 24-Jan-2022 | 157.88 | 159.79 | 149.26 | 150.22 | 34,586,128 | 0 |
| 21-Jan-2022 | 157.88 | 161.70 | 153.09 | 155.96 | 42,009,028 | 0 |
| 20-Jan-2022 | 159.79 | 167.44 | 157.88 | 157.88 | 65,730,554 | 0 |
| 19-Jan-2022 | 168.40 | 168.40 | 154.05 | 159.79 | 179,888,044 | 0 |
| 18-Jan-2022 | 141.61 | 166.49 | 139.70 | 164.57 | 245,259,702 | 0 |
| 17-Jan-2022 | 152.13 | 152.13 | 141.61 | 141.61 | 63,119,935 | 0 |
| 14-Jan-2022 | 159.79 | 165.53 | 151.18 | 152.13 | 71,432,759 | 0 |
| 13-Jan-2022 | 131.08 | 171.27 | 126.30 | 159.79 | 393,721,345 | 0 |
| 12-Jan-2022 | 136.83 | 139.70 | 130.13 | 131.08 | 29,798,931 | 0 |
| 11-Jan-2022 | 146.39 | 147.35 | 137.78 | 138.74 | 38,883,684 | 0 |
| 10-Jan-2022 | 155.01 | 155.01 | 143.52 | 146.39 | 35,020,064 | 0 |
| 07-Jan-2022 | 157.88 | 158.83 | 152.13 | 153.09 | 27,629,250 | 0 |
| 06-Jan-2022 | 161.70 | 161.70 | 155.01 | 156.92 | 23,610,325 | 0 |
| 05-Jan-2022 | 158.83 | 164.57 | 158.83 | 159.79 | 23,942,675 | 0 |
| 04-Jan-2022 | 158.83 | 161.70 | 156.92 | 158.83 | 16,717,827 | 0 |
| 03-Jan-2022 | 158.83 | 159.79 | 155.01 | 158.83 | 28,467,023 | 0 |
| 30-Dec-2021 | 164.57 | 164.57 | 158.83 | 158.83 | 17,043,070 | 0 |