| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 168.00 | 170.00 | 161.00 | 161.00 | 191,510,800 | 0 |
| 06-Jun-2022 | 170.00 | 171.00 | 164.00 | 168.00 | 323,511,400 | 0 |
| 03-Jun-2022 | 163.00 | 176.00 | 163.00 | 169.00 | 368,916,200 | 0 |
| 02-Jun-2022 | 167.00 | 169.00 | 159.00 | 163.00 | 189,897,800 | 0 |
| 31-May-2022 | 163.00 | 180.00 | 158.00 | 167.00 | 322,840,700 | 0 |
| 30-May-2022 | 155.00 | 162.00 | 155.00 | 161.00 | 246,354,200 | 0 |
| 27-May-2022 | 153.00 | 157.00 | 150.00 | 155.00 | 261,115,800 | 0 |
| 25-May-2022 | 164.00 | 167.00 | 152.00 | 152.00 | 228,157,700 | 0 |
| 24-May-2022 | 160.00 | 167.00 | 157.00 | 163.00 | 268,217,100 | 0 |
| 23-May-2022 | 156.00 | 160.00 | 155.00 | 160.00 | 224,593,600 | 0 |
| 20-May-2022 | 152.00 | 156.00 | 148.00 | 156.00 | 232,038,600 | 0 |
| 19-May-2022 | 155.00 | 157.00 | 146.00 | 152.00 | 229,690,700 | 0 |
| 18-May-2022 | 160.00 | 162.00 | 155.00 | 156.00 | 224,532,800 | 0 |
| 17-May-2022 | 156.00 | 161.00 | 154.00 | 160.00 | 311,314,600 | 0 |
| 13-May-2022 | 153.00 | 157.00 | 152.00 | 155.00 | 198,523,800 | 0 |
| 12-May-2022 | 154.00 | 158.00 | 152.00 | 153.00 | 199,876,800 | 0 |
| 11-May-2022 | 156.00 | 159.00 | 154.00 | 156.00 | 173,061,600 | 0 |
| 10-May-2022 | 163.00 | 166.00 | 152.00 | 156.00 | 315,524,600 | 0 |
| 09-May-2022 | 158.00 | 167.00 | 154.00 | 163.00 | 243,989,800 | 0 |
| 28-Apr-2022 | 160.00 | 160.00 | 156.00 | 158.00 | 276,483,000 | 0 |
| 27-Apr-2022 | 157.00 | 160.00 | 155.00 | 160.00 | 132,977,900 | 0 |
| 26-Apr-2022 | 157.00 | 159.00 | 151.00 | 157.00 | 287,858,800 | 0 |
| 25-Apr-2022 | 158.00 | 159.00 | 154.00 | 156.00 | 212,436,500 | 0 |
| 22-Apr-2022 | 159.00 | 160.00 | 156.00 | 158.00 | 144,003,300 | 0 |
| 21-Apr-2022 | 161.00 | 163.00 | 156.00 | 159.00 | 146,235,000 | 0 |
| 20-Apr-2022 | 157.00 | 164.00 | 155.00 | 161.00 | 187,250,900 | 0 |
| 19-Apr-2022 | 157.00 | 159.00 | 154.00 | 157.00 | 175,922,900 | 0 |
| 18-Apr-2022 | 152.00 | 158.00 | 147.00 | 156.00 | 150,802,800 | 0 |
| 14-Apr-2022 | 154.00 | 158.00 | 151.00 | 151.00 | 138,158,600 | 0 |
| 13-Apr-2022 | 152.00 | 156.00 | 144.00 | 153.00 | 225,223,400 | 0 |
| 12-Apr-2022 | 163.00 | 165.00 | 152.00 | 153.00 | 241,100,200 | 0 |
| 11-Apr-2022 | 169.00 | 183.00 | 163.00 | 163.00 | 294,092,300 | 0 |
| 08-Apr-2022 | 161.00 | 169.00 | 157.00 | 169.00 | 214,768,700 | 0 |
| 07-Apr-2022 | 159.00 | 163.00 | 157.00 | 161.00 | 145,793,700 | 0 |
| 06-Apr-2022 | 162.00 | 163.00 | 157.00 | 159.00 | 168,975,500 | 0 |
| 05-Apr-2022 | 168.00 | 169.00 | 161.00 | 162.00 | 274,387,500 | 0 |
| 04-Apr-2022 | 160.00 | 166.00 | 157.00 | 165.00 | 234,490,800 | 0 |
| 01-Apr-2022 | 158.00 | 160.00 | 155.00 | 160.00 | 248,698,600 | 0 |
| 31-Mar-2022 | 156.00 | 160.00 | 155.00 | 158.00 | 225,405,800 | 0 |
| 30-Mar-2022 | 159.00 | 162.00 | 154.00 | 156.00 | 172,943,600 | 0 |
| 29-Mar-2022 | 156.00 | 160.00 | 156.00 | 158.00 | 202,272,300 | 0 |
| 28-Mar-2022 | 155.00 | 157.00 | 150.00 | 156.00 | 134,592,700 | 0 |
| 25-Mar-2022 | 156.00 | 158.00 | 149.00 | 154.00 | 210,033,100 | 0 |
| 24-Mar-2022 | 167.00 | 171.00 | 156.00 | 157.00 | 424,132,200 | 0 |
| 23-Mar-2022 | 163.00 | 173.00 | 163.00 | 167.00 | 298,611,200 | 0 |
| 22-Mar-2022 | 162.00 | 166.00 | 160.00 | 163.00 | 324,823,800 | 0 |
| 21-Mar-2022 | 166.00 | 166.00 | 158.00 | 160.00 | 246,449,000 | 0 |
| 18-Mar-2022 | 156.00 | 165.00 | 155.00 | 165.00 | 213,247,400 | 0 |
| 17-Mar-2022 | 159.00 | 170.00 | 154.00 | 154.00 | 316,394,700 | 0 |
| 16-Mar-2022 | 143.00 | 159.00 | 143.00 | 158.00 | 414,983,300 | 0 |
| 15-Mar-2022 | 144.00 | 146.00 | 140.00 | 143.00 | 254,413,500 | 0 |
| 14-Mar-2022 | 138.00 | 147.00 | 138.00 | 143.00 | 290,759,000 | 0 |
| 11-Mar-2022 | 148.00 | 150.00 | 137.00 | 138.00 | 129,857,900 | 0 |
| 10-Mar-2022 | 146.00 | 153.00 | 142.00 | 147.00 | 263,760,500 | 0 |
| 09-Mar-2022 | 142.00 | 152.00 | 133.00 | 144.00 | 353,842,700 | 0 |
| 08-Mar-2022 | 153.00 | 163.00 | 142.00 | 142.00 | 148,672,900 | 0 |
| 07-Mar-2022 | 152.00 | 175.00 | 143.00 | 152.00 | 514,728,100 | 0 |
| 04-Mar-2022 | 115.00 | 153.00 | 115.00 | 153.00 | 755,842,100 | 0 |
| 02-Mar-2022 | 112.00 | 118.00 | 110.00 | 114.00 | 75,186,100 | 0 |
| 01-Mar-2022 | 114.00 | 120.00 | 109.00 | 110.00 | 78,185,100 | 0 |
| 25-Feb-2022 | 102.00 | 131.00 | 102.00 | 114.00 | 348,518,500 | 0 |
| 24-Feb-2022 | 107.00 | 108.00 | 101.00 | 101.00 | 21,900,500 | 0 |
| 23-Feb-2022 | 115.00 | 115.00 | 107.00 | 108.00 | 21,237,000 | 0 |
| 22-Feb-2022 | 111.00 | 115.00 | 110.00 | 114.00 | 12,230,500 | 0 |
| 21-Feb-2022 | 111.00 | 120.00 | 111.00 | 111.00 | 68,692,300 | 0 |
| 18-Feb-2022 | 127.00 | 127.00 | 119.00 | 119.00 | 12,602,500 | 0 |
| 17-Feb-2022 | 136.00 | 138.00 | 127.00 | 127.00 | 43,700,800 | 0 |
| 16-Feb-2022 | 134.00 | 140.00 | 134.00 | 136.00 | 36,661,600 | 0 |
| 15-Feb-2022 | 125.00 | 137.00 | 125.00 | 134.00 | 11,203,200 | 0 |
| 14-Feb-2022 | 139.00 | 145.00 | 133.00 | 134.00 | 21,472,200 | 0 |
| 11-Feb-2022 | 136.00 | 140.00 | 133.00 | 138.00 | 14,366,300 | 0 |
| 10-Feb-2022 | 140.00 | 141.00 | 133.00 | 136.00 | 14,559,500 | 0 |
| 09-Feb-2022 | 142.00 | 144.00 | 136.00 | 139.00 | 69,807,000 | 0 |
| 08-Feb-2022 | 145.00 | 147.00 | 140.00 | 142.00 | 13,329,600 | 0 |
| 07-Feb-2022 | 139.00 | 150.00 | 139.00 | 145.00 | 20,072,800 | 0 |
| 04-Feb-2022 | 143.00 | 143.00 | 138.00 | 139.00 | 9,180,900 | 0 |
| 03-Feb-2022 | 144.00 | 146.00 | 140.00 | 143.00 | 18,310,100 | 0 |
| 02-Feb-2022 | 146.00 | 149.00 | 144.00 | 144.00 | 17,490,200 | 0 |
| 31-Jan-2022 | 155.00 | 157.00 | 145.00 | 146.00 | 10,638,800 | 0 |
| 28-Jan-2022 | 149.00 | 156.00 | 149.00 | 155.00 | 7,103,300 | 0 |
| 27-Jan-2022 | 148.00 | 163.00 | 142.00 | 149.00 | 26,099,800 | 0 |
| 26-Jan-2022 | 150.00 | 151.00 | 147.00 | 148.00 | 24,952,000 | 0 |
| 25-Jan-2022 | 169.00 | 171.00 | 158.00 | 158.00 | 66,137,700 | 0 |
| 24-Jan-2022 | 178.00 | 178.00 | 169.00 | 169.00 | 7,614,700 | 0 |
| 21-Jan-2022 | 197.00 | 197.00 | 181.00 | 181.00 | 3,478,100 | 0 |
| 20-Jan-2022 | 204.00 | 204.00 | 194.00 | 194.00 | 5,573,700 | 0 |
| 19-Jan-2022 | 222.00 | 222.00 | 208.00 | 208.00 | 16,627,800 | 0 |
| 18-Jan-2022 | 228.00 | 232.00 | 214.00 | 222.00 | 30,225,900 | 0 |
| 17-Jan-2022 | 230.00 | 236.00 | 226.00 | 228.00 | 108,876,300 | 0 |
| 14-Jan-2022 | 230.00 | 234.00 | 230.00 | 230.00 | 344,979,000 | 0 |
| 13-Jan-2022 | 232.00 | 236.00 | 228.00 | 230.00 | 302,211,000 | 0 |
| 12-Jan-2022 | 238.00 | 240.00 | 230.00 | 232.00 | 276,100,500 | 0 |
| 11-Jan-2022 | 236.00 | 240.00 | 234.00 | 236.00 | 260,323,700 | 0 |
| 10-Jan-2022 | 234.00 | 238.00 | 230.00 | 234.00 | 256,483,600 | 0 |
| 07-Jan-2022 | 232.00 | 236.00 | 232.00 | 234.00 | 200,540,900 | 0 |
| 06-Jan-2022 | 234.00 | 236.00 | 230.00 | 232.00 | 345,311,700 | 0 |
| 05-Jan-2022 | 236.00 | 240.00 | 230.00 | 232.00 | 296,703,300 | 0 |
| 04-Jan-2022 | 240.00 | 242.00 | 236.00 | 236.00 | 280,393,800 | 0 |
| 03-Jan-2022 | 238.00 | 244.00 | 236.00 | 240.00 | 314,857,900 | 0 |
| 30-Dec-2021 | 234.00 | 242.00 | 234.00 | 238.00 | 320,110,800 | 0 |