| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 322.00 | 334.00 | 318.00 | 326.00 | 120,352,000 | 0 |
| 06-Jun-2022 | 324.00 | 328.00 | 318.00 | 322.00 | 81,789,600 | 0 |
| 03-Jun-2022 | 316.00 | 326.00 | 314.00 | 320.00 | 124,696,800 | 0 |
| 02-Jun-2022 | 310.00 | 314.00 | 302.00 | 312.00 | 66,294,800 | 0 |
| 31-May-2022 | 310.00 | 312.00 | 308.00 | 308.00 | 42,556,100 | 0 |
| 30-May-2022 | 310.00 | 316.00 | 302.00 | 306.00 | 79,461,000 | 0 |
| 27-May-2022 | 300.00 | 310.00 | 298.00 | 306.00 | 101,958,500 | 0 |
| 25-May-2022 | 292.00 | 306.00 | 292.00 | 296.00 | 75,003,100 | 0 |
| 24-May-2022 | 290.00 | 298.00 | 288.00 | 292.00 | 31,543,200 | 0 |
| 23-May-2022 | 298.00 | 300.00 | 290.00 | 290.00 | 14,984,300 | 0 |
| 20-May-2022 | 288.00 | 298.00 | 288.00 | 294.00 | 45,569,900 | 0 |
| 19-May-2022 | 290.00 | 290.00 | 282.00 | 288.00 | 28,766,600 | 0 |
| 18-May-2022 | 286.00 | 292.00 | 286.00 | 290.00 | 38,850,500 | 0 |
| 17-May-2022 | 284.00 | 288.00 | 282.00 | 286.00 | 42,085,500 | 0 |
| 13-May-2022 | 278.00 | 280.00 | 276.00 | 280.00 | 17,054,400 | 0 |
| 12-May-2022 | 290.00 | 292.00 | 274.00 | 274.00 | 52,977,200 | 0 |
| 11-May-2022 | 284.00 | 288.00 | 282.00 | 286.00 | 21,823,200 | 0 |
| 10-May-2022 | 290.00 | 290.00 | 276.00 | 286.00 | 45,444,300 | 0 |
| 09-May-2022 | 294.00 | 300.00 | 286.00 | 290.00 | 44,377,400 | 0 |
| 28-Apr-2022 | 290.00 | 296.00 | 286.00 | 292.00 | 34,674,000 | 0 |
| 27-Apr-2022 | 286.00 | 290.00 | 284.00 | 288.00 | 21,563,700 | 0 |
| 26-Apr-2022 | 284.00 | 288.00 | 282.00 | 286.00 | 22,652,700 | 0 |
| 25-Apr-2022 | 286.00 | 290.00 | 282.00 | 284.00 | 30,041,200 | 0 |
| 22-Apr-2022 | 298.00 | 298.00 | 290.00 | 292.00 | 25,415,100 | 0 |
| 21-Apr-2022 | 294.00 | 304.00 | 292.00 | 296.00 | 46,763,800 | 0 |
| 20-Apr-2022 | 294.00 | 298.00 | 292.00 | 294.00 | 31,511,300 | 0 |
| 19-Apr-2022 | 300.00 | 304.00 | 296.00 | 300.00 | 68,814,200 | 0 |
| 18-Apr-2022 | 290.00 | 302.00 | 288.00 | 300.00 | 71,042,000 | 0 |
| 14-Apr-2022 | 290.00 | 296.00 | 286.00 | 288.00 | 22,219,600 | 0 |
| 13-Apr-2022 | 288.00 | 294.00 | 286.00 | 286.00 | 34,492,900 | 0 |
| 12-Apr-2022 | 296.00 | 296.00 | 280.00 | 284.00 | 58,958,800 | 0 |
| 11-Apr-2022 | 302.00 | 304.00 | 290.00 | 290.00 | 48,677,700 | 0 |
| 08-Apr-2022 | 298.00 | 302.00 | 298.00 | 300.00 | 34,925,700 | 0 |
| 07-Apr-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 24,940,800 | 0 |
| 06-Apr-2022 | 296.00 | 304.00 | 294.00 | 298.00 | 77,008,100 | 0 |
| 05-Apr-2022 | 294.00 | 300.00 | 292.00 | 296.00 | 46,866,100 | 0 |
| 04-Apr-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 23,927,600 | 0 |
| 01-Apr-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 18,005,600 | 0 |
| 31-Mar-2022 | 292.00 | 296.00 | 290.00 | 294.00 | 27,363,500 | 0 |
| 30-Mar-2022 | 294.00 | 298.00 | 290.00 | 292.00 | 40,911,100 | 0 |
| 29-Mar-2022 | 298.00 | 300.00 | 292.00 | 294.00 | 38,853,600 | 0 |
| 28-Mar-2022 | 302.00 | 308.00 | 298.00 | 300.00 | 54,122,100 | 0 |
| 25-Mar-2022 | 308.00 | 308.00 | 300.00 | 300.00 | 30,169,100 | 0 |
| 24-Mar-2022 | 310.00 | 312.00 | 304.00 | 308.00 | 43,216,800 | 0 |
| 23-Mar-2022 | 310.00 | 312.00 | 304.00 | 306.00 | 27,654,600 | 0 |
| 22-Mar-2022 | 310.00 | 314.00 | 308.00 | 310.00 | 78,012,600 | 0 |
| 21-Mar-2022 | 306.00 | 310.00 | 300.00 | 306.00 | 49,425,500 | 0 |
| 18-Mar-2022 | 308.00 | 320.00 | 302.00 | 306.00 | 108,887,400 | 0 |
| 17-Mar-2022 | 294.00 | 302.00 | 288.00 | 300.00 | 54,787,400 | 0 |
| 16-Mar-2022 | 284.00 | 294.00 | 280.00 | 292.00 | 63,481,300 | 0 |
| 15-Mar-2022 | 288.00 | 288.00 | 272.00 | 284.00 | 90,942,500 | 0 |
| 14-Mar-2022 | 304.00 | 306.00 | 284.00 | 286.00 | 125,611,100 | 0 |
| 11-Mar-2022 | 304.00 | 314.00 | 296.00 | 304.00 | 98,408,100 | 0 |
| 10-Mar-2022 | 308.00 | 322.00 | 304.00 | 306.00 | 191,189,700 | 0 |
| 09-Mar-2022 | 326.00 | 338.00 | 322.00 | 326.00 | 143,764,600 | 0 |
| 08-Mar-2022 | 360.00 | 360.00 | 326.00 | 326.00 | 252,115,400 | 0 |
| 07-Mar-2022 | 330.00 | 350.00 | 330.00 | 348.00 | 497,296,400 | 0 |
| 04-Mar-2022 | 328.00 | 332.00 | 318.00 | 322.00 | 146,721,200 | 0 |
| 02-Mar-2022 | 330.00 | 338.00 | 320.00 | 328.00 | 285,584,100 | 0 |
| 01-Mar-2022 | 316.00 | 326.00 | 314.00 | 316.00 | 107,984,800 | 0 |
| 25-Feb-2022 | 330.00 | 332.00 | 308.00 | 312.00 | 307,318,800 | 0 |
| 24-Feb-2022 | 292.00 | 342.00 | 290.00 | 328.00 | 1,009,987,100 | 0 |
| 23-Feb-2022 | 300.00 | 302.00 | 292.00 | 292.00 | 63,014,500 | 0 |
| 22-Feb-2022 | 294.00 | 300.00 | 292.00 | 298.00 | 64,473,500 | 0 |
| 21-Feb-2022 | 292.00 | 294.00 | 288.00 | 292.00 | 21,852,800 | 0 |
| 18-Feb-2022 | 292.00 | 294.00 | 288.00 | 290.00 | 34,113,200 | 0 |
| 17-Feb-2022 | 288.00 | 298.00 | 286.00 | 292.00 | 71,820,000 | 0 |
| 16-Feb-2022 | 296.00 | 296.00 | 284.00 | 286.00 | 74,693,400 | 0 |
| 15-Feb-2022 | 304.00 | 308.00 | 296.00 | 296.00 | 82,305,100 | 0 |
| 14-Feb-2022 | 284.00 | 304.00 | 280.00 | 302.00 | 193,502,800 | 0 |
| 11-Feb-2022 | 282.00 | 282.00 | 276.00 | 280.00 | 15,698,600 | 0 |
| 10-Feb-2022 | 284.00 | 288.00 | 280.00 | 282.00 | 19,849,600 | 0 |
| 09-Feb-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 15,112,000 | 0 |
| 08-Feb-2022 | 282.00 | 286.00 | 278.00 | 284.00 | 20,639,800 | 0 |
| 07-Feb-2022 | 282.00 | 286.00 | 276.00 | 282.00 | 40,397,900 | 0 |
| 04-Feb-2022 | 288.00 | 288.00 | 278.00 | 278.00 | 18,031,500 | 0 |
| 03-Feb-2022 | 276.00 | 286.00 | 272.00 | 282.00 | 30,506,400 | 0 |
| 02-Feb-2022 | 276.00 | 282.00 | 276.00 | 276.00 | 17,697,100 | 0 |
| 31-Jan-2022 | 274.00 | 282.00 | 268.00 | 276.00 | 55,460,100 | 0 |
| 28-Jan-2022 | 260.00 | 270.00 | 256.00 | 268.00 | 19,903,300 | 0 |
| 27-Jan-2022 | 258.00 | 260.00 | 252.00 | 256.00 | 10,514,900 | 0 |
| 26-Jan-2022 | 252.00 | 258.00 | 252.00 | 258.00 | 10,609,700 | 0 |
| 25-Jan-2022 | 260.00 | 260.00 | 252.00 | 252.00 | 11,760,100 | 0 |
| 24-Jan-2022 | 262.00 | 264.00 | 258.00 | 260.00 | 12,094,900 | 0 |
| 21-Jan-2022 | 264.00 | 264.00 | 258.00 | 262.00 | 11,381,600 | 0 |
| 20-Jan-2022 | 264.00 | 268.00 | 262.00 | 264.00 | 23,272,300 | 0 |
| 19-Jan-2022 | 254.00 | 268.00 | 254.00 | 264.00 | 38,999,500 | 0 |
| 18-Jan-2022 | 254.00 | 258.00 | 250.00 | 254.00 | 19,288,000 | 0 |
| 17-Jan-2022 | 260.00 | 264.00 | 254.00 | 254.00 | 13,329,800 | 0 |
| 14-Jan-2022 | 260.00 | 264.00 | 256.00 | 260.00 | 11,545,700 | 0 |
| 13-Jan-2022 | 258.00 | 262.00 | 256.00 | 260.00 | 13,659,600 | 0 |
| 12-Jan-2022 | 270.00 | 276.00 | 254.00 | 256.00 | 30,919,400 | 0 |
| 11-Jan-2022 | 272.00 | 274.00 | 266.00 | 268.00 | 16,322,900 | 0 |
| 10-Jan-2022 | 274.00 | 276.00 | 272.00 | 272.00 | 8,883,700 | 0 |
| 07-Jan-2022 | 274.00 | 280.00 | 274.00 | 274.00 | 13,814,100 | 0 |
| 06-Jan-2022 | 276.00 | 276.00 | 270.00 | 272.00 | 17,655,700 | 0 |
| 05-Jan-2022 | 274.00 | 280.00 | 274.00 | 276.00 | 15,996,100 | 0 |
| 04-Jan-2022 | 274.00 | 278.00 | 274.00 | 276.00 | 9,798,500 | 0 |
| 03-Jan-2022 | 276.00 | 278.00 | 274.00 | 274.00 | 9,318,300 | 0 |
| 30-Dec-2021 | 278.00 | 282.00 | 276.00 | 276.00 | 10,086,300 | 0 |