| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 181.00 | 189.00 | 169.00 | 170.00 | 213,628,100 | 0 |
| 06-Jun-2022 | 186.00 | 188.00 | 173.00 | 181.00 | 87,756,300 | 0 |
| 03-Jun-2022 | 192.00 | 194.00 | 181.00 | 186.00 | 114,145,300 | 0 |
| 02-Jun-2022 | 196.00 | 202.00 | 190.00 | 192.00 | 79,489,900 | 0 |
| 31-May-2022 | 192.00 | 199.00 | 191.00 | 196.00 | 89,852,200 | 0 |
| 30-May-2022 | 194.00 | 197.00 | 191.00 | 191.00 | 60,606,400 | 0 |
| 27-May-2022 | 190.00 | 202.00 | 185.00 | 191.00 | 166,866,400 | 0 |
| 25-May-2022 | 197.00 | 198.00 | 190.00 | 190.00 | 56,753,900 | 0 |
| 24-May-2022 | 202.00 | 204.00 | 190.00 | 198.00 | 111,421,200 | 0 |
| 23-May-2022 | 204.00 | 212.00 | 195.00 | 200.00 | 78,815,900 | 0 |
| 20-May-2022 | 206.00 | 214.00 | 202.00 | 204.00 | 109,622,500 | 0 |
| 19-May-2022 | 210.00 | 210.00 | 196.00 | 204.00 | 117,653,700 | 0 |
| 18-May-2022 | 206.00 | 222.00 | 204.00 | 210.00 | 248,011,300 | 0 |
| 17-May-2022 | 208.00 | 214.00 | 200.00 | 206.00 | 125,743,900 | 0 |
| 13-May-2022 | 208.00 | 218.00 | 198.00 | 208.00 | 201,676,000 | 0 |
| 12-May-2022 | 224.00 | 230.00 | 210.00 | 210.00 | 199,416,200 | 0 |
| 11-May-2022 | 200.00 | 242.00 | 199.00 | 224.00 | 715,005,700 | 0 |
| 10-May-2022 | 187.00 | 200.00 | 175.00 | 198.00 | 370,922,400 | 0 |
| 09-May-2022 | 202.00 | 208.00 | 188.00 | 188.00 | 208,083,400 | 0 |
| 28-Apr-2022 | 212.00 | 224.00 | 199.00 | 202.00 | 345,419,700 | 0 |
| 27-Apr-2022 | 220.00 | 224.00 | 206.00 | 212.00 | 201,770,300 | 0 |
| 26-Apr-2022 | 230.00 | 244.00 | 214.00 | 220.00 | 330,535,200 | 0 |
| 25-Apr-2022 | 238.00 | 244.00 | 230.00 | 230.00 | 215,550,400 | 0 |
| 22-Apr-2022 | 264.00 | 274.00 | 246.00 | 246.00 | 216,729,900 | 0 |
| 21-Apr-2022 | 266.00 | 272.00 | 252.00 | 264.00 | 192,569,700 | 0 |
| 20-Apr-2022 | 280.00 | 288.00 | 262.00 | 262.00 | 248,813,100 | 0 |
| 19-Apr-2022 | 306.00 | 306.00 | 274.00 | 280.00 | 470,986,400 | 0 |
| 18-Apr-2022 | 258.00 | 292.00 | 258.00 | 292.00 | 863,316,100 | 0 |
| 14-Apr-2022 | 258.00 | 272.00 | 248.00 | 258.00 | 250,895,300 | 0 |
| 13-Apr-2022 | 264.00 | 286.00 | 248.00 | 256.00 | 778,461,100 | 0 |
| 12-Apr-2022 | 288.00 | 308.00 | 266.00 | 266.00 | 731,350,200 | 0 |
| 11-Apr-2022 | 240.00 | 292.00 | 236.00 | 286.00 | 1,066,929,100 | 0 |
| 08-Apr-2022 | 208.00 | 236.00 | 206.00 | 236.00 | 797,120,400 | 0 |
| 07-Apr-2022 | 208.00 | 212.00 | 204.00 | 206.00 | 102,151,300 | 0 |
| 06-Apr-2022 | 208.00 | 214.00 | 202.00 | 206.00 | 171,115,500 | 0 |
| 05-Apr-2022 | 204.00 | 214.00 | 199.00 | 206.00 | 226,409,500 | 0 |
| 04-Apr-2022 | 197.00 | 206.00 | 197.00 | 202.00 | 103,736,100 | 0 |
| 01-Apr-2022 | 194.00 | 199.00 | 193.00 | 197.00 | 60,932,500 | 0 |
| 31-Mar-2022 | 195.00 | 200.00 | 193.00 | 194.00 | 106,111,300 | 0 |
| 30-Mar-2022 | 202.00 | 204.00 | 192.00 | 194.00 | 116,699,300 | 0 |
| 29-Mar-2022 | 206.00 | 210.00 | 200.00 | 200.00 | 87,721,900 | 0 |
| 28-Mar-2022 | 204.00 | 208.00 | 199.00 | 206.00 | 101,705,200 | 0 |
| 25-Mar-2022 | 218.00 | 218.00 | 200.00 | 202.00 | 166,267,500 | 0 |
| 24-Mar-2022 | 210.00 | 226.00 | 202.00 | 210.00 | 744,257,300 | 0 |
| 23-Mar-2022 | 195.00 | 206.00 | 194.00 | 206.00 | 356,815,900 | 0 |
| 22-Mar-2022 | 192.00 | 198.00 | 189.00 | 194.00 | 131,724,900 | 0 |
| 21-Mar-2022 | 198.00 | 208.00 | 191.00 | 192.00 | 449,966,200 | 0 |
| 18-Mar-2022 | 187.00 | 199.00 | 186.00 | 195.00 | 455,638,400 | 0 |
| 17-Mar-2022 | 187.00 | 189.00 | 182.00 | 185.00 | 69,313,400 | 0 |
| 16-Mar-2022 | 179.00 | 191.00 | 179.00 | 185.00 | 203,535,800 | 0 |
| 15-Mar-2022 | 188.00 | 195.00 | 175.00 | 179.00 | 154,468,200 | 0 |
| 14-Mar-2022 | 206.00 | 208.00 | 186.00 | 187.00 | 297,555,300 | 0 |
| 11-Mar-2022 | 188.00 | 210.00 | 186.00 | 199.00 | 438,592,400 | 0 |
| 10-Mar-2022 | 190.00 | 200.00 | 183.00 | 188.00 | 233,228,600 | 0 |
| 09-Mar-2022 | 190.00 | 210.00 | 190.00 | 190.00 | 426,459,100 | 0 |
| 08-Mar-2022 | 234.00 | 234.00 | 204.00 | 204.00 | 337,253,100 | 0 |
| 07-Mar-2022 | 163.00 | 218.00 | 160.00 | 218.00 | 1,411,381,800 | 0 |
| 04-Mar-2022 | 167.00 | 178.00 | 160.00 | 163.00 | 302,672,500 | 0 |
| 02-Mar-2022 | 183.00 | 186.00 | 167.00 | 167.00 | 228,400,900 | 0 |
| 01-Mar-2022 | 179.00 | 188.00 | 177.00 | 179.00 | 179,251,500 | 0 |
| 25-Feb-2022 | 184.00 | 196.00 | 172.00 | 179.00 | 442,021,400 | 0 |
| 24-Feb-2022 | 195.00 | 210.00 | 182.00 | 182.00 | 804,346,700 | 0 |
| 23-Feb-2022 | 198.00 | 212.00 | 189.00 | 195.00 | 1,008,511,600 | 0 |
| 22-Feb-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 0 | 0 |
| 21-Feb-2022 | 174.00 | 204.00 | 170.00 | 200.00 | 1,708,377,500 | 0 |
| 18-Feb-2022 | 177.00 | 189.00 | 169.00 | 174.00 | 1,021,494,200 | 0 |
| 17-Feb-2022 | 144.00 | 180.00 | 141.00 | 175.00 | 2,000,404,000 | 0 |
| 16-Feb-2022 | 151.00 | 154.00 | 138.00 | 142.00 | 322,393,200 | 0 |
| 15-Feb-2022 | 140.00 | 161.00 | 140.00 | 148.00 | 1,167,719,300 | 0 |
| 14-Feb-2022 | 162.00 | 163.00 | 150.00 | 150.00 | 166,500,700 | 0 |
| 11-Feb-2022 | 156.00 | 184.00 | 156.00 | 161.00 | 574,127,800 | 0 |
| 10-Feb-2022 | 165.00 | 194.00 | 152.00 | 164.00 | 1,999,328,500 | 0 |
| 09-Feb-2022 | 125.00 | 157.00 | 125.00 | 157.00 | 1,275,315,500 | 0 |
| 08-Feb-2022 | 88.00 | 117.00 | 87.00 | 117.00 | 1,167,968,200 | 0 |
| 07-Feb-2022 | 74.00 | 90.00 | 74.00 | 87.00 | 620,129,400 | 0 |
| 04-Feb-2022 | 73.00 | 77.00 | 72.00 | 74.00 | 93,675,600 | 0 |
| 03-Feb-2022 | 76.00 | 77.00 | 70.00 | 72.00 | 130,799,700 | 0 |
| 02-Feb-2022 | 72.00 | 82.00 | 72.00 | 75.00 | 408,757,700 | 0 |
| 31-Jan-2022 | 74.00 | 78.00 | 72.00 | 72.00 | 241,227,800 | 0 |
| 28-Jan-2022 | 68.00 | 76.00 | 67.00 | 73.00 | 325,922,700 | 0 |
| 27-Jan-2022 | 69.00 | 73.00 | 66.00 | 68.00 | 173,348,200 | 0 |
| 26-Jan-2022 | 59.00 | 78.00 | 59.00 | 68.00 | 934,067,700 | 0 |
| 25-Jan-2022 | 62.00 | 63.00 | 58.00 | 59.00 | 47,768,800 | 0 |
| 24-Jan-2022 | 60.00 | 66.00 | 58.00 | 62.00 | 167,160,200 | 0 |
| 21-Jan-2022 | 61.00 | 62.00 | 60.00 | 60.00 | 22,149,300 | 0 |
| 20-Jan-2022 | 60.00 | 63.00 | 58.00 | 61.00 | 90,093,800 | 0 |
| 19-Jan-2022 | 57.00 | 59.00 | 57.00 | 59.00 | 26,552,400 | 0 |
| 18-Jan-2022 | 58.00 | 60.00 | 56.00 | 57.00 | 27,207,800 | 0 |
| 17-Jan-2022 | 58.00 | 60.00 | 58.00 | 58.00 | 27,233,000 | 0 |
| 14-Jan-2022 | 57.00 | 61.00 | 56.00 | 58.00 | 46,608,600 | 0 |
| 13-Jan-2022 | 59.00 | 59.00 | 56.00 | 57.00 | 46,939,600 | 0 |
| 12-Jan-2022 | 62.00 | 62.00 | 59.00 | 59.00 | 27,963,500 | 0 |
| 11-Jan-2022 | 60.00 | 64.00 | 60.00 | 61.00 | 64,428,600 | 0 |
| 10-Jan-2022 | 61.00 | 63.00 | 60.00 | 60.00 | 16,887,200 | 0 |
| 07-Jan-2022 | 62.00 | 64.00 | 59.00 | 62.00 | 41,731,600 | 0 |
| 06-Jan-2022 | 65.00 | 65.00 | 61.00 | 62.00 | 74,163,300 | 0 |
| 05-Jan-2022 | 66.00 | 66.00 | 64.00 | 65.00 | 27,803,500 | 0 |
| 04-Jan-2022 | 66.00 | 66.00 | 64.00 | 66.00 | 18,755,000 | 0 |
| 03-Jan-2022 | 65.00 | 68.00 | 64.00 | 65.00 | 61,563,200 | 0 |
| 30-Dec-2021 | 66.00 | 67.00 | 65.00 | 65.00 | 24,047,000 | 0 |