| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 224.00 | 236.00 | 222.00 | 230.00 | 1,049,072,900 | 0 |
| 06-Jun-2022 | 224.00 | 230.00 | 220.00 | 222.00 | 386,615,800 | 0 |
| 03-Jun-2022 | 224.00 | 226.00 | 218.00 | 222.00 | 276,911,000 | 0 |
| 02-Jun-2022 | 224.00 | 226.00 | 218.00 | 220.00 | 283,109,800 | 0 |
| 31-May-2022 | 218.00 | 228.00 | 212.00 | 228.00 | 1,444,223,300 | 0 |
| 30-May-2022 | 226.00 | 226.00 | 214.00 | 216.00 | 303,501,200 | 0 |
| 27-May-2022 | 212.00 | 224.00 | 210.00 | 218.00 | 480,897,000 | 0 |
| 25-May-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 230,833,800 | 0 |
| 24-May-2022 | 206.00 | 216.00 | 206.00 | 208.00 | 277,102,800 | 0 |
| 23-May-2022 | 212.00 | 214.00 | 204.00 | 206.00 | 277,643,500 | 0 |
| 20-May-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 333,624,000 | 0 |
| 19-May-2022 | 214.00 | 214.00 | 206.00 | 210.00 | 295,379,900 | 0 |
| 18-May-2022 | 216.00 | 224.00 | 212.00 | 218.00 | 211,160,200 | 0 |
| 17-May-2022 | 226.00 | 232.00 | 212.00 | 214.00 | 506,754,800 | 0 |
| 13-May-2022 | 200.00 | 224.00 | 199.00 | 224.00 | 809,185,900 | 0 |
| 12-May-2022 | 216.00 | 218.00 | 200.00 | 200.00 | 543,805,400 | 0 |
| 11-May-2022 | 214.00 | 220.00 | 212.00 | 214.00 | 178,822,000 | 0 |
| 10-May-2022 | 220.00 | 222.00 | 206.00 | 214.00 | 467,773,300 | 0 |
| 09-May-2022 | 224.00 | 230.00 | 214.00 | 220.00 | 433,664,700 | 0 |
| 28-Apr-2022 | 220.00 | 230.00 | 220.00 | 224.00 | 346,581,400 | 0 |
| 27-Apr-2022 | 214.00 | 228.00 | 210.00 | 220.00 | 800,264,900 | 0 |
| 26-Apr-2022 | 222.00 | 222.00 | 210.00 | 214.00 | 455,414,800 | 0 |
| 25-Apr-2022 | 204.00 | 220.00 | 198.00 | 220.00 | 740,189,900 | 0 |
| 22-Apr-2022 | 216.00 | 222.00 | 204.00 | 206.00 | 739,868,600 | 0 |
| 21-Apr-2022 | 218.00 | 220.00 | 210.00 | 216.00 | 370,126,500 | 0 |
| 20-Apr-2022 | 228.00 | 232.00 | 214.00 | 218.00 | 658,348,500 | 0 |
| 19-Apr-2022 | 236.00 | 238.00 | 222.00 | 228.00 | 393,899,800 | 0 |
| 18-Apr-2022 | 234.00 | 240.00 | 230.00 | 234.00 | 399,512,800 | 0 |
| 14-Apr-2022 | 278.00 | 278.00 | 228.00 | 232.00 | 785,387,900 | 0 |
| 13-Apr-2022 | 238.00 | 242.00 | 232.00 | 238.00 | 529,867,000 | 0 |
| 12-Apr-2022 | 228.00 | 238.00 | 224.00 | 238.00 | 595,951,300 | 0 |
| 11-Apr-2022 | 244.00 | 248.00 | 228.00 | 228.00 | 1,176,522,100 | 0 |
| 08-Apr-2022 | 242.00 | 248.00 | 234.00 | 244.00 | 744,510,200 | 0 |
| 07-Apr-2022 | 240.00 | 246.00 | 232.00 | 240.00 | 1,148,972,400 | 0 |
| 06-Apr-2022 | 216.00 | 240.00 | 216.00 | 240.00 | 1,812,945,000 | 0 |
| 05-Apr-2022 | 214.00 | 218.00 | 210.00 | 216.00 | 631,964,800 | 0 |
| 04-Apr-2022 | 197.00 | 216.00 | 197.00 | 214.00 | 1,116,007,900 | 0 |
| 01-Apr-2022 | 198.00 | 202.00 | 196.00 | 197.00 | 266,394,400 | 0 |
| 31-Mar-2022 | 208.00 | 208.00 | 197.00 | 198.00 | 300,121,800 | 0 |
| 30-Mar-2022 | 196.00 | 204.00 | 191.00 | 202.00 | 786,845,700 | 0 |
| 29-Mar-2022 | 198.00 | 199.00 | 195.00 | 196.00 | 254,005,300 | 0 |
| 28-Mar-2022 | 197.00 | 198.00 | 194.00 | 197.00 | 312,693,200 | 0 |
| 25-Mar-2022 | 199.00 | 206.00 | 194.00 | 197.00 | 699,769,400 | 0 |
| 24-Mar-2022 | 200.00 | 202.00 | 195.00 | 198.00 | 446,069,200 | 0 |
| 23-Mar-2022 | 200.00 | 202.00 | 195.00 | 200.00 | 563,403,500 | 0 |
| 22-Mar-2022 | 194.00 | 202.00 | 190.00 | 200.00 | 961,924,500 | 0 |
| 21-Mar-2022 | 198.00 | 206.00 | 191.00 | 193.00 | 1,231,739,000 | 0 |
| 18-Mar-2022 | 206.00 | 220.00 | 204.00 | 204.00 | 2,117,939,200 | 0 |
| 17-Mar-2022 | 189.00 | 214.00 | 189.00 | 212.00 | 2,695,054,100 | 0 |
| 16-Mar-2022 | 179.00 | 193.00 | 179.00 | 189.00 | 1,271,688,500 | 0 |
| 15-Mar-2022 | 182.00 | 190.00 | 179.00 | 189.00 | 1,757,135,700 | 0 |
| 14-Mar-2022 | 161.00 | 185.00 | 159.00 | 181.00 | 2,346,906,200 | 0 |
| 11-Mar-2022 | 170.00 | 170.00 | 156.00 | 161.00 | 407,534,300 | 0 |
| 10-Mar-2022 | 163.00 | 168.00 | 153.00 | 164.00 | 767,183,500 | 0 |
| 09-Mar-2022 | 174.00 | 176.00 | 161.00 | 163.00 | 1,270,556,500 | 0 |
| 08-Mar-2022 | 190.00 | 190.00 | 173.00 | 173.00 | 1,091,197,600 | 0 |
| 07-Mar-2022 | 170.00 | 192.00 | 170.00 | 186.00 | 782,007,900 | 0 |
| 04-Mar-2022 | 188.00 | 192.00 | 175.00 | 178.00 | 1,457,757,100 | 0 |
| 02-Mar-2022 | 191.00 | 198.00 | 185.00 | 188.00 | 865,761,700 | 0 |
| 01-Mar-2022 | 186.00 | 191.00 | 182.00 | 190.00 | 648,909,700 | 0 |
| 25-Feb-2022 | 167.00 | 194.00 | 166.00 | 184.00 | 1,965,371,300 | 0 |
| 24-Feb-2022 | 172.00 | 172.00 | 161.00 | 167.00 | 1,037,438,800 | 0 |
| 23-Feb-2022 | 170.00 | 176.00 | 168.00 | 171.00 | 806,233,100 | 0 |
| 22-Feb-2022 | 171.00 | 172.00 | 167.00 | 170.00 | 322,614,100 | 0 |
| 21-Feb-2022 | 173.00 | 173.00 | 164.00 | 171.00 | 676,244,100 | 0 |
| 18-Feb-2022 | 174.00 | 176.00 | 170.00 | 172.00 | 613,271,600 | 0 |
| 17-Feb-2022 | 170.00 | 174.00 | 163.00 | 172.00 | 1,004,850,000 | 0 |
| 16-Feb-2022 | 160.00 | 170.00 | 158.00 | 170.00 | 1,126,457,500 | 0 |
| 15-Feb-2022 | 150.00 | 160.00 | 149.00 | 159.00 | 920,895,100 | 0 |
| 14-Feb-2022 | 143.00 | 153.00 | 143.00 | 149.00 | 1,069,030,900 | 0 |
| 11-Feb-2022 | 148.00 | 149.00 | 143.00 | 144.00 | 861,739,900 | 0 |
| 10-Feb-2022 | 142.00 | 149.00 | 140.00 | 147.00 | 1,168,627,400 | 0 |
| 09-Feb-2022 | 136.00 | 142.00 | 136.00 | 139.00 | 495,875,300 | 0 |
| 08-Feb-2022 | 139.00 | 139.00 | 136.00 | 137.00 | 223,048,100 | 0 |
| 07-Feb-2022 | 137.00 | 141.00 | 136.00 | 138.00 | 395,882,200 | 0 |
| 04-Feb-2022 | 132.00 | 138.00 | 130.00 | 136.00 | 433,894,300 | 0 |
| 03-Feb-2022 | 138.00 | 140.00 | 131.00 | 132.00 | 786,146,000 | 0 |
| 02-Feb-2022 | 140.00 | 144.00 | 137.00 | 138.00 | 402,234,100 | 0 |
| 31-Jan-2022 | 140.00 | 142.00 | 136.00 | 139.00 | 419,558,300 | 0 |
| 28-Jan-2022 | 137.00 | 145.00 | 134.00 | 139.00 | 1,315,606,300 | 0 |
| 27-Jan-2022 | 136.00 | 138.00 | 131.00 | 135.00 | 768,723,400 | 0 |
| 26-Jan-2022 | 123.00 | 138.00 | 123.00 | 136.00 | 1,518,498,700 | 0 |
| 25-Jan-2022 | 128.00 | 131.00 | 122.00 | 124.00 | 1,486,891,400 | 0 |
| 24-Jan-2022 | 120.00 | 129.00 | 118.00 | 127.00 | 1,661,203,700 | 0 |
| 21-Jan-2022 | 111.00 | 122.00 | 110.00 | 121.00 | 1,239,546,000 | 0 |
| 20-Jan-2022 | 111.00 | 111.00 | 109.00 | 111.00 | 144,343,100 | 0 |
| 19-Jan-2022 | 109.00 | 111.00 | 108.00 | 109.00 | 232,552,700 | 0 |
| 18-Jan-2022 | 102.00 | 109.00 | 101.00 | 109.00 | 530,698,300 | 0 |
| 17-Jan-2022 | 103.00 | 104.00 | 99.00 | 101.00 | 371,997,800 | 0 |
| 14-Jan-2022 | 103.00 | 105.00 | 101.00 | 103.00 | 193,410,400 | 0 |
| 13-Jan-2022 | 104.00 | 106.00 | 103.00 | 103.00 | 186,963,400 | 0 |
| 12-Jan-2022 | 107.00 | 109.00 | 102.00 | 104.00 | 450,775,400 | 0 |
| 11-Jan-2022 | 110.00 | 112.00 | 107.00 | 107.00 | 281,829,500 | 0 |
| 10-Jan-2022 | 112.00 | 113.00 | 109.00 | 109.00 | 503,049,300 | 0 |
| 07-Jan-2022 | 112.00 | 114.00 | 110.00 | 112.00 | 284,216,300 | 0 |
| 06-Jan-2022 | 113.00 | 114.00 | 111.00 | 112.00 | 293,575,600 | 0 |
| 05-Jan-2022 | 117.00 | 118.00 | 113.00 | 113.00 | 411,554,100 | 0 |
| 04-Jan-2022 | 112.00 | 116.00 | 111.00 | 116.00 | 963,136,800 | 0 |
| 03-Jan-2022 | 117.00 | 118.00 | 112.00 | 112.00 | 1,014,452,400 | 0 |
| 30-Dec-2021 | 116.00 | 120.00 | 113.00 | 116.00 | 1,104,598,400 | 0 |