| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 135.00 | 144.00 | 133.00 | 144.00 | 38,822,200 | 0 |
| 06-Jun-2022 | 136.00 | 138.00 | 132.00 | 134.00 | 12,486,700 | 0 |
| 03-Jun-2022 | 134.00 | 139.00 | 134.00 | 136.00 | 23,887,100 | 0 |
| 02-Jun-2022 | 128.00 | 133.00 | 125.00 | 133.00 | 29,397,000 | 0 |
| 31-May-2022 | 128.00 | 132.00 | 126.00 | 127.00 | 31,486,800 | 0 |
| 30-May-2022 | 123.00 | 127.00 | 122.00 | 126.00 | 27,164,300 | 0 |
| 27-May-2022 | 120.00 | 122.00 | 118.00 | 122.00 | 5,330,100 | 0 |
| 25-May-2022 | 123.00 | 123.00 | 118.00 | 120.00 | 5,599,300 | 0 |
| 24-May-2022 | 123.00 | 126.00 | 119.00 | 123.00 | 13,277,600 | 0 |
| 23-May-2022 | 123.00 | 127.00 | 121.00 | 123.00 | 9,131,500 | 0 |
| 20-May-2022 | 124.00 | 125.00 | 120.00 | 123.00 | 17,027,300 | 0 |
| 19-May-2022 | 118.00 | 123.00 | 116.00 | 121.00 | 16,123,200 | 0 |
| 18-May-2022 | 120.00 | 121.00 | 117.00 | 118.00 | 4,352,400 | 0 |
| 17-May-2022 | 116.00 | 121.00 | 115.00 | 119.00 | 10,094,100 | 0 |
| 13-May-2022 | 118.00 | 120.00 | 114.00 | 116.00 | 15,408,600 | 0 |
| 12-May-2022 | 119.00 | 122.00 | 117.00 | 118.00 | 12,332,700 | 0 |
| 11-May-2022 | 118.00 | 124.00 | 115.00 | 120.00 | 12,629,200 | 0 |
| 10-May-2022 | 120.00 | 120.00 | 113.00 | 118.00 | 16,083,600 | 0 |
| 09-May-2022 | 126.00 | 127.00 | 120.00 | 121.00 | 30,486,700 | 0 |
| 28-Apr-2022 | 127.00 | 131.00 | 127.00 | 128.00 | 19,303,700 | 0 |
| 27-Apr-2022 | 124.00 | 128.00 | 122.00 | 126.00 | 16,946,800 | 0 |
| 26-Apr-2022 | 133.00 | 133.00 | 124.00 | 124.00 | 46,000,600 | 0 |
| 25-Apr-2022 | 137.00 | 137.00 | 132.00 | 133.00 | 14,522,600 | 0 |
| 22-Apr-2022 | 143.00 | 144.00 | 137.00 | 138.00 | 11,502,800 | 0 |
| 21-Apr-2022 | 146.00 | 146.00 | 138.00 | 143.00 | 18,750,700 | 0 |
| 20-Apr-2022 | 157.00 | 165.00 | 146.00 | 146.00 | 97,579,700 | 0 |
| 19-Apr-2022 | 161.00 | 163.00 | 154.00 | 156.00 | 30,588,800 | 0 |
| 18-Apr-2022 | 159.00 | 165.00 | 158.00 | 161.00 | 77,331,000 | 0 |
| 14-Apr-2022 | 148.00 | 166.00 | 148.00 | 158.00 | 179,080,800 | 0 |
| 13-Apr-2022 | 143.00 | 152.00 | 142.00 | 148.00 | 61,340,800 | 0 |
| 12-Apr-2022 | 138.00 | 143.00 | 137.00 | 142.00 | 15,388,300 | 0 |
| 11-Apr-2022 | 147.00 | 148.00 | 136.00 | 138.00 | 23,408,800 | 0 |
| 08-Apr-2022 | 147.00 | 150.00 | 145.00 | 146.00 | 23,480,800 | 0 |
| 07-Apr-2022 | 139.00 | 148.00 | 139.00 | 147.00 | 48,046,500 | 0 |
| 06-Apr-2022 | 141.00 | 143.00 | 138.00 | 139.00 | 11,436,700 | 0 |
| 05-Apr-2022 | 140.00 | 142.00 | 138.00 | 141.00 | 10,496,400 | 0 |
| 04-Apr-2022 | 135.00 | 143.00 | 135.00 | 140.00 | 26,835,200 | 0 |
| 01-Apr-2022 | 133.00 | 140.00 | 132.00 | 134.00 | 35,147,100 | 0 |
| 31-Mar-2022 | 138.00 | 139.00 | 131.00 | 132.00 | 12,404,500 | 0 |
| 30-Mar-2022 | 136.00 | 141.00 | 132.00 | 135.00 | 21,762,600 | 0 |
| 29-Mar-2022 | 142.00 | 142.00 | 136.00 | 136.00 | 17,407,500 | 0 |
| 28-Mar-2022 | 145.00 | 146.00 | 141.00 | 142.00 | 17,428,500 | 0 |
| 25-Mar-2022 | 151.00 | 154.00 | 145.00 | 146.00 | 73,755,300 | 0 |
| 24-Mar-2022 | 145.00 | 149.00 | 141.00 | 149.00 | 71,272,100 | 0 |
| 23-Mar-2022 | 144.00 | 145.00 | 139.00 | 140.00 | 20,977,800 | 0 |
| 22-Mar-2022 | 136.00 | 145.00 | 135.00 | 144.00 | 52,412,700 | 0 |
| 21-Mar-2022 | 137.00 | 139.00 | 134.00 | 137.00 | 11,680,000 | 0 |
| 18-Mar-2022 | 134.00 | 138.00 | 133.00 | 137.00 | 22,623,900 | 0 |
| 17-Mar-2022 | 134.00 | 135.00 | 130.00 | 134.00 | 12,623,000 | 0 |
| 16-Mar-2022 | 131.00 | 134.00 | 128.00 | 133.00 | 19,343,900 | 0 |
| 15-Mar-2022 | 131.00 | 139.00 | 128.00 | 130.00 | 24,783,400 | 0 |
| 14-Mar-2022 | 141.00 | 141.00 | 131.00 | 133.00 | 32,265,000 | 0 |
| 11-Mar-2022 | 141.00 | 147.00 | 136.00 | 140.00 | 30,905,900 | 0 |
| 10-Mar-2022 | 149.00 | 150.00 | 140.00 | 141.00 | 58,862,100 | 0 |
| 09-Mar-2022 | 161.00 | 162.00 | 150.00 | 150.00 | 105,587,500 | 0 |
| 08-Mar-2022 | 163.00 | 177.00 | 156.00 | 161.00 | 510,471,000 | 0 |
| 07-Mar-2022 | 131.00 | 151.00 | 128.00 | 149.00 | 313,470,800 | 0 |
| 04-Mar-2022 | 125.00 | 132.00 | 125.00 | 129.00 | 60,220,700 | 0 |
| 02-Mar-2022 | 121.00 | 134.00 | 120.00 | 123.00 | 79,384,200 | 0 |
| 01-Mar-2022 | 126.00 | 127.00 | 120.00 | 120.00 | 25,423,500 | 0 |
| 25-Feb-2022 | 130.00 | 132.00 | 125.00 | 125.00 | 22,823,100 | 0 |
| 24-Feb-2022 | 131.00 | 137.00 | 122.00 | 129.00 | 87,266,500 | 0 |
| 23-Feb-2022 | 130.00 | 133.00 | 126.00 | 131.00 | 48,052,600 | 0 |
| 22-Feb-2022 | 131.00 | 134.00 | 121.00 | 129.00 | 97,025,100 | 0 |
| 21-Feb-2022 | 114.00 | 142.00 | 114.00 | 130.00 | 299,380,000 | 0 |
| 18-Feb-2022 | 113.00 | 118.00 | 111.00 | 114.00 | 36,490,700 | 0 |
| 17-Feb-2022 | 113.00 | 113.00 | 111.00 | 111.00 | 8,584,100 | 0 |
| 16-Feb-2022 | 119.00 | 119.00 | 112.00 | 112.00 | 6,166,600 | 0 |
| 15-Feb-2022 | 114.00 | 115.00 | 112.00 | 114.00 | 7,336,300 | 0 |
| 14-Feb-2022 | 115.00 | 115.00 | 111.00 | 113.00 | 12,659,600 | 0 |
| 11-Feb-2022 | 116.00 | 116.00 | 111.00 | 111.00 | 8,035,900 | 0 |
| 10-Feb-2022 | 115.00 | 118.00 | 112.00 | 113.00 | 11,008,400 | 0 |
| 09-Feb-2022 | 112.00 | 116.00 | 111.00 | 115.00 | 15,902,000 | 0 |
| 08-Feb-2022 | 114.00 | 114.00 | 111.00 | 112.00 | 3,178,200 | 0 |
| 07-Feb-2022 | 113.00 | 113.00 | 111.00 | 112.00 | 1,758,700 | 0 |
| 04-Feb-2022 | 113.00 | 113.00 | 111.00 | 111.00 | 6,509,900 | 0 |
| 03-Feb-2022 | 114.00 | 116.00 | 111.00 | 113.00 | 14,898,700 | 0 |
| 02-Feb-2022 | 111.00 | 119.00 | 111.00 | 113.00 | 5,373,600 | 0 |
| 31-Jan-2022 | 114.00 | 114.00 | 109.00 | 111.00 | 7,782,500 | 0 |
| 28-Jan-2022 | 115.00 | 115.00 | 110.00 | 111.00 | 2,244,500 | 0 |
| 27-Jan-2022 | 115.00 | 115.00 | 111.00 | 111.00 | 2,100,000 | 0 |
| 26-Jan-2022 | 112.00 | 114.00 | 110.00 | 111.00 | 2,856,700 | 0 |
| 25-Jan-2022 | 113.00 | 116.00 | 112.00 | 112.00 | 3,974,700 | 0 |
| 24-Jan-2022 | 118.00 | 120.00 | 116.00 | 116.00 | 2,418,700 | 0 |
| 21-Jan-2022 | 121.00 | 123.00 | 116.00 | 118.00 | 8,273,800 | 0 |
| 20-Jan-2022 | 115.00 | 120.00 | 114.00 | 120.00 | 13,867,800 | 0 |
| 19-Jan-2022 | 119.00 | 119.00 | 111.00 | 112.00 | 2,914,500 | 0 |
| 18-Jan-2022 | 116.00 | 118.00 | 111.00 | 111.00 | 5,773,500 | 0 |
| 17-Jan-2022 | 120.00 | 121.00 | 115.00 | 116.00 | 6,202,800 | 0 |
| 14-Jan-2022 | 122.00 | 122.00 | 119.00 | 120.00 | 2,204,000 | 0 |
| 13-Jan-2022 | 125.00 | 125.00 | 119.00 | 122.00 | 5,313,000 | 0 |
| 12-Jan-2022 | 123.00 | 124.00 | 120.00 | 120.00 | 6,883,300 | 0 |
| 11-Jan-2022 | 124.00 | 125.00 | 120.00 | 120.00 | 3,935,800 | 0 |
| 10-Jan-2022 | 120.00 | 129.00 | 120.00 | 124.00 | 10,699,100 | 0 |
| 07-Jan-2022 | 125.00 | 125.00 | 119.00 | 120.00 | 8,146,600 | 0 |
| 06-Jan-2022 | 127.00 | 127.00 | 123.00 | 123.00 | 2,390,100 | 0 |
| 05-Jan-2022 | 129.00 | 131.00 | 125.00 | 126.00 | 5,841,800 | 0 |
| 04-Jan-2022 | 129.00 | 130.00 | 122.00 | 127.00 | 14,141,500 | 0 |
| 03-Jan-2022 | 122.00 | 125.00 | 119.00 | 123.00 | 6,245,400 | 0 |
| 30-Dec-2021 | 126.00 | 126.00 | 120.00 | 122.00 | 6,413,000 | 0 |