| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 388.00 | 390.00 | 358.00 | 358.00 | 10,944,900 | 0 |
| 06-Jun-2022 | 354.00 | 412.00 | 354.00 | 384.00 | 100,498,000 | 0 |
| 03-Jun-2022 | 352.00 | 366.00 | 334.00 | 352.00 | 16,322,000 | 0 |
| 02-Jun-2022 | 350.00 | 356.00 | 330.00 | 352.00 | 23,918,600 | 0 |
| 31-May-2022 | 390.00 | 396.00 | 354.00 | 354.00 | 14,099,900 | 0 |
| 30-May-2022 | 320.00 | 380.00 | 308.00 | 380.00 | 69,005,800 | 0 |
| 27-May-2022 | 298.00 | 328.00 | 298.00 | 306.00 | 7,354,800 | 0 |
| 25-May-2022 | 314.00 | 352.00 | 312.00 | 318.00 | 11,294,000 | 0 |
| 24-May-2022 | 358.00 | 366.00 | 334.00 | 334.00 | 18,621,600 | 0 |
| 23-May-2022 | 322.00 | 368.00 | 304.00 | 358.00 | 70,852,700 | 0 |
| 20-May-2022 | 320.00 | 360.00 | 320.00 | 320.00 | 28,645,800 | 0 |
| 19-May-2022 | 342.00 | 356.00 | 342.00 | 342.00 | 947,700 | 0 |
| 18-May-2022 | 398.00 | 426.00 | 366.00 | 366.00 | 15,806,900 | 0 |
| 17-May-2022 | 328.00 | 392.00 | 324.00 | 392.00 | 52,137,100 | 0 |
| 13-May-2022 | 262.00 | 320.00 | 256.00 | 320.00 | 50,121,000 | 0 |
| 12-May-2022 | 218.00 | 272.00 | 218.00 | 260.00 | 19,840,500 | 0 |
| 11-May-2022 | 228.00 | 238.00 | 220.00 | 222.00 | 1,339,900 | 0 |
| 10-May-2022 | 240.00 | 260.00 | 230.00 | 230.00 | 4,103,200 | 0 |
| 09-May-2022 | 240.00 | 258.00 | 236.00 | 246.00 | 2,173,600 | 0 |
| 28-Apr-2022 | 236.00 | 282.00 | 236.00 | 252.00 | 6,840,200 | 0 |
| 27-Apr-2022 | 242.00 | 272.00 | 242.00 | 252.00 | 3,626,100 | 0 |
| 26-Apr-2022 | 258.00 | 284.00 | 258.00 | 258.00 | 3,209,700 | 0 |
| 25-Apr-2022 | 296.00 | 300.00 | 276.00 | 276.00 | 4,956,400 | 0 |
| 22-Apr-2022 | 276.00 | 346.00 | 276.00 | 296.00 | 23,554,500 | 0 |
| 21-Apr-2022 | 278.00 | 306.00 | 278.00 | 296.00 | 1,503,200 | 0 |
| 20-Apr-2022 | 306.00 | 318.00 | 288.00 | 298.00 | 4,515,300 | 0 |
| 19-Apr-2022 | 320.00 | 320.00 | 304.00 | 306.00 | 2,322,900 | 0 |
| 18-Apr-2022 | 306.00 | 342.00 | 306.00 | 318.00 | 5,915,900 | 0 |
| 14-Apr-2022 | 310.00 | 336.00 | 310.00 | 324.00 | 2,860,200 | 0 |
| 13-Apr-2022 | 310.00 | 350.00 | 310.00 | 326.00 | 6,251,900 | 0 |
| 12-Apr-2022 | 348.00 | 356.00 | 330.00 | 330.00 | 5,456,700 | 0 |
| 11-Apr-2022 | 370.00 | 388.00 | 344.00 | 354.00 | 7,373,500 | 0 |
| 08-Apr-2022 | 370.00 | 376.00 | 362.00 | 368.00 | 3,248,600 | 0 |
| 07-Apr-2022 | 380.00 | 390.00 | 356.00 | 372.00 | 5,413,600 | 0 |
| 06-Apr-2022 | 388.00 | 410.00 | 374.00 | 378.00 | 11,784,300 | 0 |
| 05-Apr-2022 | 392.00 | 422.00 | 378.00 | 386.00 | 8,361,700 | 0 |
| 04-Apr-2022 | 430.00 | 452.00 | 400.00 | 404.00 | 13,887,500 | 0 |
| 01-Apr-2022 | 472.00 | 482.00 | 428.00 | 428.00 | 16,022,600 | 0 |
| 31-Mar-2022 | 484.00 | 525.00 | 450.00 | 460.00 | 34,726,200 | 0 |
| 30-Mar-2022 | 434.00 | 505.00 | 408.00 | 482.00 | 66,898,300 | 0 |
| 29-Mar-2022 | 480.00 | 570.00 | 432.00 | 434.00 | 57,243,400 | 0 |
| 28-Mar-2022 | 346.00 | 464.00 | 346.00 | 464.00 | 57,110,200 | 0 |
| 25-Mar-2022 | 372.00 | 372.00 | 372.00 | 372.00 | 1,016,000 | 0 |
| 24-Mar-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 212,300 | 0 |
| 23-Mar-2022 | 450.00 | 460.00 | 428.00 | 428.00 | 736,800 | 0 |
| 22-Mar-2022 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | 0 |
| 21-Mar-2022 | 390.00 | 462.00 | 380.00 | 460.00 | 30,317,400 | 0 |
| 18-Mar-2022 | 322.00 | 392.00 | 320.00 | 380.00 | 33,494,600 | 0 |
| 17-Mar-2022 | 280.00 | 342.00 | 280.00 | 320.00 | 44,830,600 | 0 |
| 16-Mar-2022 | 222.00 | 276.00 | 222.00 | 276.00 | 45,045,700 | 0 |
| 15-Mar-2022 | 224.00 | 230.00 | 208.00 | 222.00 | 9,889,000 | 0 |
| 14-Mar-2022 | 224.00 | 234.00 | 220.00 | 222.00 | 4,229,300 | 0 |
| 11-Mar-2022 | 222.00 | 242.00 | 216.00 | 224.00 | 10,230,400 | 0 |
| 10-Mar-2022 | 220.00 | 232.00 | 216.00 | 220.00 | 7,028,100 | 0 |
| 09-Mar-2022 | 208.00 | 226.00 | 208.00 | 220.00 | 8,480,800 | 0 |
| 08-Mar-2022 | 234.00 | 238.00 | 216.00 | 216.00 | 7,710,500 | 0 |
| 07-Mar-2022 | 236.00 | 248.00 | 220.00 | 232.00 | 21,021,800 | 0 |
| 04-Mar-2022 | 212.00 | 254.00 | 212.00 | 236.00 | 105,250,000 | 0 |
| 02-Mar-2022 | 187.00 | 208.00 | 179.00 | 208.00 | 96,759,300 | 0 |
| 01-Mar-2022 | 183.00 | 193.00 | 175.00 | 186.00 | 51,946,100 | 0 |
| 25-Feb-2022 | 168.00 | 187.00 | 168.00 | 183.00 | 33,131,800 | 0 |
| 24-Feb-2022 | 173.00 | 183.00 | 164.00 | 168.00 | 29,367,600 | 0 |
| 23-Feb-2022 | 186.00 | 199.00 | 173.00 | 173.00 | 73,636,700 | 0 |
| 22-Feb-2022 | 181.00 | 186.00 | 177.00 | 186.00 | 24,110,000 | 0 |
| 21-Feb-2022 | 178.00 | 184.00 | 174.00 | 180.00 | 15,029,200 | 0 |
| 18-Feb-2022 | 179.00 | 181.00 | 177.00 | 178.00 | 4,089,000 | 0 |
| 17-Feb-2022 | 180.00 | 181.00 | 177.00 | 178.00 | 4,151,300 | 0 |
| 16-Feb-2022 | 175.00 | 184.00 | 174.00 | 179.00 | 19,299,100 | 0 |
| 15-Feb-2022 | 177.00 | 181.00 | 172.00 | 175.00 | 19,318,700 | 0 |
| 14-Feb-2022 | 179.00 | 195.00 | 173.00 | 176.00 | 66,995,400 | 0 |
| 11-Feb-2022 | 168.00 | 179.00 | 168.00 | 179.00 | 19,159,800 | 0 |
| 10-Feb-2022 | 189.00 | 190.00 | 176.00 | 176.00 | 12,054,400 | 0 |
| 09-Feb-2022 | 185.00 | 189.00 | 183.00 | 189.00 | 9,342,400 | 0 |
| 08-Feb-2022 | 191.00 | 195.00 | 183.00 | 184.00 | 19,968,200 | 0 |
| 07-Feb-2022 | 174.00 | 190.00 | 173.00 | 190.00 | 35,911,500 | 0 |
| 04-Feb-2022 | 172.00 | 184.00 | 172.00 | 174.00 | 19,519,600 | 0 |
| 03-Feb-2022 | 176.00 | 178.00 | 172.00 | 172.00 | 4,055,300 | 0 |
| 02-Feb-2022 | 174.00 | 179.00 | 174.00 | 175.00 | 5,028,600 | 0 |
| 31-Jan-2022 | 169.00 | 180.00 | 168.00 | 174.00 | 6,276,800 | 0 |
| 28-Jan-2022 | 167.00 | 176.00 | 166.00 | 169.00 | 9,585,300 | 0 |
| 27-Jan-2022 | 171.00 | 178.00 | 165.00 | 167.00 | 7,769,500 | 0 |
| 26-Jan-2022 | 163.00 | 191.00 | 163.00 | 174.00 | 60,176,100 | 0 |
| 25-Jan-2022 | 184.00 | 193.00 | 172.00 | 172.00 | 22,284,700 | 0 |
| 24-Jan-2022 | 191.00 | 199.00 | 178.00 | 184.00 | 35,865,400 | 0 |
| 21-Jan-2022 | 200.00 | 218.00 | 191.00 | 191.00 | 48,454,900 | 0 |
| 20-Jan-2022 | 199.00 | 208.00 | 198.00 | 200.00 | 9,266,000 | 0 |
| 19-Jan-2022 | 204.00 | 210.00 | 197.00 | 199.00 | 9,932,900 | 0 |
| 18-Jan-2022 | 206.00 | 208.00 | 193.00 | 206.00 | 25,344,800 | 0 |
| 17-Jan-2022 | 212.00 | 214.00 | 200.00 | 200.00 | 26,477,500 | 0 |
| 14-Jan-2022 | 179.00 | 212.00 | 177.00 | 212.00 | 112,730,400 | 0 |
| 13-Jan-2022 | 186.00 | 190.00 | 177.00 | 179.00 | 21,833,700 | 0 |
| 12-Jan-2022 | 163.00 | 196.00 | 163.00 | 185.00 | 119,119,300 | 0 |
| 11-Jan-2022 | 172.00 | 199.00 | 161.00 | 163.00 | 160,894,100 | 0 |
| 10-Jan-2022 | 168.00 | 198.00 | 161.00 | 171.00 | 135,476,400 | 0 |
| 07-Jan-2022 | 152.00 | 170.00 | 141.00 | 169.00 | 74,336,900 | 0 |
| 06-Jan-2022 | 130.00 | 152.00 | 127.00 | 151.00 | 84,793,200 | 0 |
| 05-Jan-2022 | 134.00 | 141.00 | 127.00 | 130.00 | 16,003,900 | 0 |
| 04-Jan-2022 | 142.00 | 143.00 | 133.00 | 134.00 | 13,180,400 | 0 |
| 03-Jan-2022 | 125.00 | 155.00 | 125.00 | 141.00 | 120,178,700 | 0 |
| 30-Dec-2021 | 128.00 | 133.00 | 125.00 | 125.00 | 5,386,700 | 0 |