| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 454.00 | 464.00 | 434.00 | 434.00 | 226,154,600 | 0 |
| 06-Jun-2022 | 438.00 | 452.00 | 432.00 | 450.00 | 180,496,700 | 0 |
| 03-Jun-2022 | 418.00 | 440.00 | 414.00 | 432.00 | 157,119,700 | 0 |
| 02-Jun-2022 | 438.00 | 442.00 | 410.00 | 414.00 | 166,907,300 | 0 |
| 31-May-2022 | 404.00 | 440.00 | 404.00 | 436.00 | 228,051,100 | 0 |
| 30-May-2022 | 468.00 | 468.00 | 420.00 | 420.00 | 313,122,900 | 0 |
| 27-May-2022 | 444.00 | 464.00 | 444.00 | 448.00 | 883,895,100 | 0 |
| 25-May-2022 | 476.00 | 476.00 | 476.00 | 476.00 | 42,703,100 | 0 |
| 24-May-2022 | 510.00 | 510.00 | 510.00 | 510.00 | 26,276,900 | 0 |
| 23-May-2022 | 585.00 | 600.00 | 545.00 | 545.00 | 120,315,600 | 0 |
| 20-May-2022 | 585.00 | 615.00 | 570.00 | 585.00 | 231,678,200 | 0 |
| 19-May-2022 | 570.00 | 580.00 | 535.00 | 580.00 | 118,775,000 | 0 |
| 18-May-2022 | 590.00 | 595.00 | 560.00 | 575.00 | 148,861,500 | 0 |
| 17-May-2022 | 515.00 | 580.00 | 515.00 | 580.00 | 226,221,500 | 0 |
| 13-May-2022 | 490.00 | 520.00 | 486.00 | 510.00 | 98,396,100 | 0 |
| 12-May-2022 | 525.00 | 530.00 | 476.00 | 486.00 | 168,888,900 | 0 |
| 11-May-2022 | 500.00 | 545.00 | 500.00 | 510.00 | 133,736,000 | 0 |
| 10-May-2022 | 525.00 | 535.00 | 498.00 | 500.00 | 162,337,700 | 0 |
| 09-May-2022 | 550.00 | 575.00 | 525.00 | 535.00 | 132,915,700 | 0 |
| 28-Apr-2022 | 545.00 | 565.00 | 540.00 | 545.00 | 105,564,700 | 0 |
| 27-Apr-2022 | 505.00 | 545.00 | 498.00 | 545.00 | 131,136,200 | 0 |
| 26-Apr-2022 | 515.00 | 525.00 | 494.00 | 505.00 | 89,766,700 | 0 |
| 25-Apr-2022 | 510.00 | 525.00 | 480.00 | 510.00 | 121,023,300 | 0 |
| 22-Apr-2022 | 520.00 | 555.00 | 505.00 | 515.00 | 179,391,300 | 0 |
| 21-Apr-2022 | 550.00 | 575.00 | 510.00 | 520.00 | 280,256,100 | 0 |
| 20-Apr-2022 | 575.00 | 600.00 | 535.00 | 545.00 | 297,426,600 | 0 |
| 19-Apr-2022 | 580.00 | 595.00 | 565.00 | 570.00 | 116,604,100 | 0 |
| 18-Apr-2022 | 605.00 | 615.00 | 575.00 | 585.00 | 191,098,200 | 0 |
| 14-Apr-2022 | 645.00 | 645.00 | 605.00 | 610.00 | 162,381,100 | 0 |
| 13-Apr-2022 | 580.00 | 640.00 | 570.00 | 635.00 | 360,644,900 | 0 |
| 12-Apr-2022 | 585.00 | 590.00 | 550.00 | 570.00 | 129,173,900 | 0 |
| 11-Apr-2022 | 580.00 | 610.00 | 560.00 | 585.00 | 294,821,600 | 0 |
| 08-Apr-2022 | 535.00 | 585.00 | 520.00 | 585.00 | 272,421,100 | 0 |
| 07-Apr-2022 | 535.00 | 565.00 | 515.00 | 530.00 | 262,912,500 | 0 |
| 06-Apr-2022 | 458.00 | 560.00 | 454.00 | 535.00 | 715,161,500 | 0 |
| 05-Apr-2022 | 420.00 | 458.00 | 420.00 | 454.00 | 195,807,400 | 0 |
| 04-Apr-2022 | 412.00 | 430.00 | 404.00 | 418.00 | 75,959,100 | 0 |
| 01-Apr-2022 | 402.00 | 434.00 | 400.00 | 410.00 | 212,772,300 | 0 |
| 31-Mar-2022 | 402.00 | 410.00 | 392.00 | 400.00 | 86,309,900 | 0 |
| 30-Mar-2022 | 404.00 | 408.00 | 382.00 | 402.00 | 133,967,000 | 0 |
| 29-Mar-2022 | 426.00 | 426.00 | 400.00 | 400.00 | 150,995,900 | 0 |
| 28-Mar-2022 | 434.00 | 434.00 | 420.00 | 426.00 | 35,602,600 | 0 |
| 25-Mar-2022 | 444.00 | 444.00 | 426.00 | 430.00 | 66,837,400 | 0 |
| 24-Mar-2022 | 444.00 | 448.00 | 432.00 | 442.00 | 129,075,200 | 0 |
| 23-Mar-2022 | 430.00 | 450.00 | 430.00 | 442.00 | 95,617,600 | 0 |
| 22-Mar-2022 | 416.00 | 430.00 | 414.00 | 428.00 | 60,633,300 | 0 |
| 21-Mar-2022 | 430.00 | 432.00 | 408.00 | 416.00 | 54,223,500 | 0 |
| 18-Mar-2022 | 410.00 | 434.00 | 410.00 | 426.00 | 98,339,900 | 0 |
| 17-Mar-2022 | 414.00 | 418.00 | 398.00 | 416.00 | 111,901,000 | 0 |
| 16-Mar-2022 | 386.00 | 416.00 | 380.00 | 416.00 | 249,636,100 | 0 |
| 15-Mar-2022 | 370.00 | 388.00 | 366.00 | 380.00 | 171,192,000 | 0 |
| 14-Mar-2022 | 390.00 | 398.00 | 366.00 | 370.00 | 272,760,400 | 0 |
| 11-Mar-2022 | 392.00 | 428.00 | 392.00 | 392.00 | 464,347,000 | 0 |
| 10-Mar-2022 | 450.00 | 454.00 | 420.00 | 420.00 | 251,479,200 | 0 |
| 09-Mar-2022 | 466.00 | 472.00 | 432.00 | 450.00 | 185,170,800 | 0 |
| 08-Mar-2022 | 430.00 | 484.00 | 430.00 | 460.00 | 750,196,300 | 0 |
| 07-Mar-2022 | 440.00 | 446.00 | 416.00 | 422.00 | 154,777,500 | 0 |
| 04-Mar-2022 | 424.00 | 446.00 | 418.00 | 436.00 | 242,117,600 | 0 |
| 02-Mar-2022 | 430.00 | 442.00 | 404.00 | 420.00 | 284,143,900 | 0 |
| 01-Mar-2022 | 412.00 | 452.00 | 412.00 | 422.00 | 481,311,000 | 0 |
| 25-Feb-2022 | 424.00 | 428.00 | 404.00 | 406.00 | 77,981,000 | 0 |
| 24-Feb-2022 | 416.00 | 426.00 | 392.00 | 418.00 | 263,788,800 | 0 |
| 23-Feb-2022 | 400.00 | 424.00 | 380.00 | 412.00 | 406,112,400 | 0 |
| 22-Feb-2022 | 358.00 | 402.00 | 348.00 | 396.00 | 408,261,300 | 0 |
| 21-Feb-2022 | 346.00 | 370.00 | 346.00 | 358.00 | 215,573,400 | 0 |
| 18-Feb-2022 | 348.00 | 352.00 | 338.00 | 344.00 | 51,720,500 | 0 |
| 17-Feb-2022 | 348.00 | 350.00 | 330.00 | 348.00 | 133,893,000 | 0 |
| 16-Feb-2022 | 326.00 | 352.00 | 326.00 | 348.00 | 204,505,100 | 0 |
| 15-Feb-2022 | 304.00 | 330.00 | 304.00 | 328.00 | 253,799,100 | 0 |
| 14-Feb-2022 | 292.00 | 306.00 | 288.00 | 304.00 | 118,723,000 | 0 |
| 11-Feb-2022 | 278.00 | 308.00 | 274.00 | 290.00 | 243,549,000 | 0 |
| 10-Feb-2022 | 276.00 | 280.00 | 270.00 | 276.00 | 70,715,200 | 0 |
| 09-Feb-2022 | 258.00 | 278.00 | 258.00 | 276.00 | 104,577,700 | 0 |
| 08-Feb-2022 | 256.00 | 262.00 | 254.00 | 258.00 | 31,334,700 | 0 |
| 07-Feb-2022 | 256.00 | 258.00 | 252.00 | 254.00 | 18,476,700 | 0 |
| 04-Feb-2022 | 252.00 | 256.00 | 250.00 | 254.00 | 26,329,800 | 0 |
| 03-Feb-2022 | 252.00 | 256.00 | 250.00 | 250.00 | 16,056,300 | 0 |
| 02-Feb-2022 | 252.00 | 256.00 | 250.00 | 254.00 | 27,218,600 | 0 |
| 31-Jan-2022 | 266.00 | 268.00 | 252.00 | 252.00 | 30,222,500 | 0 |
| 28-Jan-2022 | 266.00 | 268.00 | 260.00 | 264.00 | 30,510,500 | 0 |
| 27-Jan-2022 | 258.00 | 268.00 | 256.00 | 266.00 | 42,013,600 | 0 |
| 26-Jan-2022 | 256.00 | 264.00 | 250.00 | 258.00 | 31,416,800 | 0 |
| 25-Jan-2022 | 278.00 | 278.00 | 258.00 | 258.00 | 57,589,500 | 0 |
| 24-Jan-2022 | 240.00 | 278.00 | 240.00 | 276.00 | 177,867,600 | 0 |
| 21-Jan-2022 | 244.00 | 244.00 | 238.00 | 240.00 | 13,080,800 | 0 |
| 20-Jan-2022 | 234.00 | 244.00 | 232.00 | 244.00 | 21,059,700 | 0 |
| 19-Jan-2022 | 232.00 | 238.00 | 230.00 | 234.00 | 9,895,600 | 0 |
| 18-Jan-2022 | 246.00 | 248.00 | 230.00 | 230.00 | 32,565,500 | 0 |
| 17-Jan-2022 | 250.00 | 252.00 | 244.00 | 244.00 | 14,314,700 | 0 |
| 14-Jan-2022 | 246.00 | 252.00 | 246.00 | 246.00 | 13,362,900 | 0 |
| 13-Jan-2022 | 244.00 | 250.00 | 244.00 | 246.00 | 10,283,100 | 0 |
| 12-Jan-2022 | 246.00 | 250.00 | 244.00 | 244.00 | 12,219,600 | 0 |
| 11-Jan-2022 | 240.00 | 254.00 | 240.00 | 246.00 | 46,714,200 | 0 |
| 10-Jan-2022 | 246.00 | 248.00 | 240.00 | 242.00 | 12,663,500 | 0 |
| 07-Jan-2022 | 242.00 | 252.00 | 242.00 | 246.00 | 28,670,900 | 0 |
| 06-Jan-2022 | 256.00 | 258.00 | 242.00 | 244.00 | 48,741,400 | 0 |
| 05-Jan-2022 | 260.00 | 268.00 | 254.00 | 256.00 | 20,698,900 | 0 |
| 04-Jan-2022 | 258.00 | 264.00 | 252.00 | 260.00 | 18,487,100 | 0 |
| 03-Jan-2022 | 254.00 | 266.00 | 254.00 | 258.00 | 25,987,800 | 0 |
| 30-Dec-2021 | 268.00 | 270.00 | 264.00 | 264.00 | 9,437,000 | 0 |