| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 236.00 | 292.00 | 236.00 | 292.00 | 561,629,800 | 0 |
| 06-Jun-2022 | 230.00 | 236.00 | 216.00 | 234.00 | 69,208,400 | 0 |
| 03-Jun-2022 | 230.00 | 234.00 | 226.00 | 226.00 | 27,867,300 | 0 |
| 02-Jun-2022 | 236.00 | 240.00 | 226.00 | 226.00 | 50,095,000 | 0 |
| 31-May-2022 | 234.00 | 240.00 | 230.00 | 236.00 | 68,583,300 | 0 |
| 30-May-2022 | 234.00 | 238.00 | 226.00 | 232.00 | 52,486,100 | 0 |
| 27-May-2022 | 222.00 | 232.00 | 220.00 | 232.00 | 59,733,200 | 0 |
| 25-May-2022 | 224.00 | 236.00 | 222.00 | 222.00 | 74,651,000 | 0 |
| 24-May-2022 | 226.00 | 228.00 | 220.00 | 224.00 | 32,838,700 | 0 |
| 23-May-2022 | 220.00 | 226.00 | 212.00 | 224.00 | 50,069,400 | 0 |
| 20-May-2022 | 222.00 | 230.00 | 218.00 | 220.00 | 33,554,100 | 0 |
| 19-May-2022 | 240.00 | 240.00 | 220.00 | 224.00 | 126,191,200 | 0 |
| 18-May-2022 | 242.00 | 258.00 | 230.00 | 236.00 | 173,853,800 | 0 |
| 17-May-2022 | 242.00 | 246.00 | 236.00 | 240.00 | 64,062,200 | 0 |
| 13-May-2022 | 226.00 | 250.00 | 226.00 | 240.00 | 138,726,400 | 0 |
| 12-May-2022 | 240.00 | 254.00 | 224.00 | 228.00 | 326,690,200 | 0 |
| 11-May-2022 | 240.00 | 248.00 | 226.00 | 240.00 | 109,659,700 | 0 |
| 10-May-2022 | 232.00 | 242.00 | 218.00 | 238.00 | 266,375,900 | 0 |
| 09-May-2022 | 198.00 | 254.00 | 197.00 | 230.00 | 736,686,300 | 0 |
| 28-Apr-2022 | 191.00 | 204.00 | 191.00 | 198.00 | 253,824,300 | 0 |
| 27-Apr-2022 | 178.00 | 194.00 | 178.00 | 191.00 | 118,464,700 | 0 |
| 26-Apr-2022 | 177.00 | 182.00 | 175.00 | 179.00 | 43,599,100 | 0 |
| 25-Apr-2022 | 174.00 | 180.00 | 169.00 | 176.00 | 48,090,700 | 0 |
| 22-Apr-2022 | 183.00 | 185.00 | 171.00 | 175.00 | 79,994,800 | 0 |
| 21-Apr-2022 | 186.00 | 189.00 | 180.00 | 183.00 | 57,977,400 | 0 |
| 20-Apr-2022 | 184.00 | 185.00 | 176.00 | 185.00 | 129,022,600 | 0 |
| 19-Apr-2022 | 178.00 | 185.00 | 176.00 | 183.00 | 148,318,400 | 0 |
| 18-Apr-2022 | 183.00 | 185.00 | 170.00 | 176.00 | 255,458,700 | 0 |
| 14-Apr-2022 | 180.00 | 186.00 | 178.00 | 182.00 | 85,145,100 | 0 |
| 13-Apr-2022 | 186.00 | 204.00 | 177.00 | 180.00 | 601,358,100 | 0 |
| 12-Apr-2022 | 176.00 | 187.00 | 174.00 | 185.00 | 94,004,000 | 0 |
| 11-Apr-2022 | 187.00 | 195.00 | 175.00 | 176.00 | 223,437,300 | 0 |
| 08-Apr-2022 | 177.00 | 188.00 | 172.00 | 187.00 | 158,982,800 | 0 |
| 07-Apr-2022 | 180.00 | 182.00 | 174.00 | 177.00 | 107,155,600 | 0 |
| 06-Apr-2022 | 176.00 | 182.00 | 175.00 | 180.00 | 125,351,200 | 0 |
| 05-Apr-2022 | 174.00 | 187.00 | 174.00 | 175.00 | 305,896,500 | 0 |
| 04-Apr-2022 | 165.00 | 179.00 | 161.00 | 174.00 | 211,642,800 | 0 |
| 01-Apr-2022 | 169.00 | 171.00 | 162.00 | 164.00 | 89,402,100 | 0 |
| 31-Mar-2022 | 161.00 | 172.00 | 160.00 | 170.00 | 142,824,600 | 0 |
| 30-Mar-2022 | 167.00 | 168.00 | 156.00 | 162.00 | 115,789,000 | 0 |
| 29-Mar-2022 | 167.00 | 172.00 | 166.00 | 167.00 | 68,040,700 | 0 |
| 28-Mar-2022 | 166.00 | 171.00 | 164.00 | 166.00 | 90,544,500 | 0 |
| 25-Mar-2022 | 168.00 | 170.00 | 163.00 | 166.00 | 43,987,500 | 0 |
| 24-Mar-2022 | 169.00 | 174.00 | 162.00 | 168.00 | 135,981,000 | 0 |
| 23-Mar-2022 | 159.00 | 170.00 | 159.00 | 169.00 | 194,590,000 | 0 |
| 22-Mar-2022 | 161.00 | 163.00 | 157.00 | 159.00 | 79,917,400 | 0 |
| 21-Mar-2022 | 157.00 | 163.00 | 154.00 | 159.00 | 98,976,700 | 0 |
| 18-Mar-2022 | 161.00 | 164.00 | 156.00 | 157.00 | 159,909,300 | 0 |
| 17-Mar-2022 | 149.00 | 163.00 | 146.00 | 161.00 | 310,818,900 | 0 |
| 16-Mar-2022 | 142.00 | 148.00 | 141.00 | 148.00 | 72,954,600 | 0 |
| 15-Mar-2022 | 140.00 | 144.00 | 137.00 | 141.00 | 61,339,100 | 0 |
| 14-Mar-2022 | 146.00 | 150.00 | 139.00 | 141.00 | 117,564,000 | 0 |
| 11-Mar-2022 | 146.00 | 156.00 | 144.00 | 144.00 | 80,943,200 | 0 |
| 10-Mar-2022 | 150.00 | 150.00 | 139.00 | 146.00 | 93,577,500 | 0 |
| 09-Mar-2022 | 158.00 | 160.00 | 147.00 | 149.00 | 188,977,900 | 0 |
| 08-Mar-2022 | 169.00 | 172.00 | 158.00 | 158.00 | 137,586,300 | 0 |
| 07-Mar-2022 | 166.00 | 174.00 | 161.00 | 169.00 | 222,735,700 | 0 |
| 04-Mar-2022 | 180.00 | 182.00 | 166.00 | 166.00 | 363,092,400 | 0 |
| 02-Mar-2022 | 177.00 | 183.00 | 172.00 | 178.00 | 337,013,000 | 0 |
| 01-Mar-2022 | 171.00 | 179.00 | 170.00 | 173.00 | 175,636,200 | 0 |
| 25-Feb-2022 | 184.00 | 187.00 | 171.00 | 171.00 | 349,786,300 | 0 |
| 24-Feb-2022 | 170.00 | 191.00 | 162.00 | 183.00 | 763,325,200 | 0 |
| 23-Feb-2022 | 180.00 | 182.00 | 168.00 | 170.00 | 200,555,000 | 0 |
| 22-Feb-2022 | 171.00 | 186.00 | 171.00 | 180.00 | 389,569,000 | 0 |
| 21-Feb-2022 | 184.00 | 184.00 | 168.00 | 172.00 | 134,523,100 | 0 |
| 18-Feb-2022 | 177.00 | 182.00 | 168.00 | 179.00 | 163,765,700 | 0 |
| 17-Feb-2022 | 183.00 | 190.00 | 171.00 | 177.00 | 445,620,100 | 0 |
| 16-Feb-2022 | 192.00 | 198.00 | 183.00 | 183.00 | 450,710,100 | 0 |
| 15-Feb-2022 | 165.00 | 200.00 | 165.00 | 196.00 | 735,555,300 | 0 |
| 14-Feb-2022 | 191.00 | 191.00 | 158.00 | 165.00 | 409,977,500 | 0 |
| 11-Feb-2022 | 146.00 | 173.00 | 146.00 | 161.00 | 685,195,800 | 0 |
| 10-Feb-2022 | 149.00 | 155.00 | 142.00 | 146.00 | 352,273,600 | 0 |
| 09-Feb-2022 | 121.00 | 152.00 | 120.00 | 148.00 | 811,018,600 | 0 |
| 08-Feb-2022 | 118.00 | 122.00 | 118.00 | 121.00 | 270,882,600 | 0 |
| 07-Feb-2022 | 117.00 | 120.00 | 116.00 | 118.00 | 390,623,600 | 0 |
| 04-Feb-2022 | 114.00 | 118.00 | 114.00 | 116.00 | 305,907,900 | 0 |
| 03-Feb-2022 | 114.00 | 115.00 | 111.00 | 114.00 | 279,335,700 | 0 |
| 02-Feb-2022 | 114.00 | 116.00 | 113.00 | 114.00 | 352,091,000 | 0 |
| 31-Jan-2022 | 114.00 | 117.00 | 111.00 | 114.00 | 363,453,300 | 0 |
| 28-Jan-2022 | 112.00 | 114.00 | 110.00 | 113.00 | 267,291,000 | 0 |
| 27-Jan-2022 | 109.00 | 112.00 | 109.00 | 111.00 | 366,214,500 | 0 |
| 26-Jan-2022 | 107.00 | 111.00 | 107.00 | 109.00 | 342,370,200 | 0 |
| 25-Jan-2022 | 111.00 | 114.00 | 106.00 | 106.00 | 287,941,000 | 0 |
| 24-Jan-2022 | 105.00 | 112.00 | 105.00 | 111.00 | 431,500,900 | 0 |
| 21-Jan-2022 | 105.00 | 106.00 | 103.00 | 105.00 | 270,589,600 | 0 |
| 20-Jan-2022 | 103.00 | 105.00 | 103.00 | 105.00 | 222,600,500 | 0 |
| 19-Jan-2022 | 100.00 | 105.00 | 99.00 | 103.00 | 236,672,500 | 0 |
| 18-Jan-2022 | 99.00 | 99.00 | 97.00 | 99.00 | 530,922,900 | 0 |
| 17-Jan-2022 | 97.00 | 100.00 | 97.00 | 98.00 | 278,027,200 | 0 |
| 14-Jan-2022 | 99.00 | 100.00 | 97.00 | 98.00 | 184,637,000 | 0 |
| 13-Jan-2022 | 98.00 | 100.00 | 97.00 | 99.00 | 276,259,800 | 0 |
| 12-Jan-2022 | 98.00 | 100.00 | 96.00 | 99.00 | 341,454,900 | 0 |
| 11-Jan-2022 | 100.00 | 102.00 | 99.00 | 99.00 | 225,512,100 | 0 |
| 10-Jan-2022 | 101.00 | 103.00 | 100.00 | 101.00 | 312,820,400 | 0 |
| 07-Jan-2022 | 102.00 | 104.00 | 101.00 | 102.00 | 226,566,700 | 0 |
| 06-Jan-2022 | 102.00 | 104.00 | 101.00 | 102.00 | 290,343,500 | 0 |
| 05-Jan-2022 | 102.00 | 105.00 | 102.00 | 102.00 | 243,505,300 | 0 |
| 04-Jan-2022 | 104.00 | 106.00 | 102.00 | 103.00 | 202,389,100 | 0 |
| 03-Jan-2022 | 102.00 | 106.00 | 101.00 | 105.00 | 129,385,500 | 0 |
| 30-Dec-2021 | 104.00 | 105.00 | 102.00 | 102.00 | 218,935,800 | 0 |