| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 128.00 | 143.00 | 128.00 | 136.00 | 5,954,500 | 0 |
| 06-Jun-2022 | 141.00 | 146.00 | 137.00 | 137.00 | 7,523,900 | 0 |
| 03-Jun-2022 | 146.00 | 155.00 | 140.00 | 142.00 | 20,188,000 | 0 |
| 02-Jun-2022 | 146.00 | 148.00 | 144.00 | 146.00 | 2,450,500 | 0 |
| 31-May-2022 | 150.00 | 152.00 | 144.00 | 147.00 | 7,358,800 | 0 |
| 30-May-2022 | 146.00 | 160.00 | 145.00 | 147.00 | 14,613,900 | 0 |
| 27-May-2022 | 146.00 | 152.00 | 144.00 | 145.00 | 6,218,100 | 0 |
| 25-May-2022 | 148.00 | 166.00 | 141.00 | 147.00 | 66,614,800 | 0 |
| 24-May-2022 | 143.00 | 150.00 | 143.00 | 147.00 | 10,853,300 | 0 |
| 23-May-2022 | 136.00 | 148.00 | 136.00 | 143.00 | 14,423,400 | 0 |
| 20-May-2022 | 134.00 | 140.00 | 134.00 | 137.00 | 1,052,100 | 0 |
| 19-May-2022 | 133.00 | 143.00 | 133.00 | 137.00 | 3,017,100 | 0 |
| 18-May-2022 | 139.00 | 141.00 | 137.00 | 139.00 | 1,444,800 | 0 |
| 17-May-2022 | 132.00 | 143.00 | 132.00 | 141.00 | 4,562,800 | 0 |
| 13-May-2022 | 138.00 | 149.00 | 137.00 | 140.00 | 7,824,700 | 0 |
| 12-May-2022 | 147.00 | 152.00 | 138.00 | 138.00 | 6,429,100 | 0 |
| 11-May-2022 | 158.00 | 158.00 | 147.00 | 147.00 | 7,443,700 | 0 |
| 10-May-2022 | 170.00 | 171.00 | 157.00 | 157.00 | 22,130,800 | 0 |
| 09-May-2022 | 165.00 | 173.00 | 154.00 | 168.00 | 49,169,000 | 0 |
| 28-Apr-2022 | 178.00 | 194.00 | 165.00 | 165.00 | 116,052,800 | 0 |
| 27-Apr-2022 | 137.00 | 177.00 | 135.00 | 177.00 | 81,499,500 | 0 |
| 26-Apr-2022 | 133.00 | 143.00 | 133.00 | 134.00 | 2,868,000 | 0 |
| 25-Apr-2022 | 138.00 | 138.00 | 133.00 | 133.00 | 1,610,200 | 0 |
| 22-Apr-2022 | 140.00 | 150.00 | 137.00 | 137.00 | 10,260,900 | 0 |
| 21-Apr-2022 | 135.00 | 140.00 | 135.00 | 137.00 | 1,462,700 | 0 |
| 20-Apr-2022 | 134.00 | 142.00 | 134.00 | 136.00 | 3,180,500 | 0 |
| 19-Apr-2022 | 137.00 | 153.00 | 131.00 | 134.00 | 13,099,300 | 0 |
| 18-Apr-2022 | 133.00 | 142.00 | 133.00 | 136.00 | 6,637,200 | 0 |
| 14-Apr-2022 | 132.00 | 140.00 | 128.00 | 132.00 | 8,098,600 | 0 |
| 13-Apr-2022 | 138.00 | 138.00 | 130.00 | 130.00 | 6,077,300 | 0 |
| 12-Apr-2022 | 132.00 | 155.00 | 123.00 | 129.00 | 33,184,300 | 0 |
| 11-Apr-2022 | 141.00 | 141.00 | 132.00 | 132.00 | 2,618,500 | 0 |
| 08-Apr-2022 | 142.00 | 149.00 | 140.00 | 141.00 | 2,858,800 | 0 |
| 07-Apr-2022 | 147.00 | 151.00 | 140.00 | 140.00 | 1,960,800 | 0 |
| 06-Apr-2022 | 156.00 | 157.00 | 147.00 | 147.00 | 2,690,400 | 0 |
| 05-Apr-2022 | 157.00 | 160.00 | 155.00 | 155.00 | 2,491,000 | 0 |
| 04-Apr-2022 | 158.00 | 161.00 | 156.00 | 156.00 | 2,991,400 | 0 |
| 01-Apr-2022 | 153.00 | 173.00 | 153.00 | 160.00 | 36,560,800 | 0 |
| 31-Mar-2022 | 154.00 | 162.00 | 154.00 | 157.00 | 5,101,300 | 0 |
| 30-Mar-2022 | 161.00 | 163.00 | 154.00 | 154.00 | 3,427,800 | 0 |
| 29-Mar-2022 | 161.00 | 165.00 | 160.00 | 160.00 | 2,385,800 | 0 |
| 28-Mar-2022 | 164.00 | 168.00 | 158.00 | 161.00 | 3,461,300 | 0 |
| 25-Mar-2022 | 166.00 | 170.00 | 164.00 | 164.00 | 3,452,400 | 0 |
| 24-Mar-2022 | 170.00 | 175.00 | 166.00 | 166.00 | 6,650,300 | 0 |
| 23-Mar-2022 | 184.00 | 187.00 | 170.00 | 170.00 | 37,717,100 | 0 |
| 22-Mar-2022 | 170.00 | 182.00 | 166.00 | 182.00 | 23,326,700 | 0 |
| 21-Mar-2022 | 170.00 | 173.00 | 165.00 | 168.00 | 3,791,300 | 0 |
| 18-Mar-2022 | 169.00 | 176.00 | 163.00 | 170.00 | 2,660,400 | 0 |
| 17-Mar-2022 | 173.00 | 179.00 | 170.00 | 170.00 | 6,410,700 | 0 |
| 16-Mar-2022 | 173.00 | 177.00 | 171.00 | 171.00 | 3,670,800 | 0 |
| 15-Mar-2022 | 176.00 | 181.00 | 170.00 | 173.00 | 5,929,700 | 0 |
| 14-Mar-2022 | 182.00 | 185.00 | 175.00 | 176.00 | 10,804,600 | 0 |
| 11-Mar-2022 | 183.00 | 186.00 | 177.00 | 184.00 | 16,984,600 | 0 |
| 10-Mar-2022 | 197.00 | 197.00 | 181.00 | 184.00 | 28,273,100 | 0 |
| 09-Mar-2022 | 183.00 | 194.00 | 174.00 | 194.00 | 38,146,300 | 0 |
| 08-Mar-2022 | 163.00 | 183.00 | 152.00 | 183.00 | 44,402,100 | 0 |
| 07-Mar-2022 | 175.00 | 179.00 | 163.00 | 163.00 | 4,453,500 | 0 |
| 04-Mar-2022 | 184.00 | 193.00 | 175.00 | 175.00 | 16,692,700 | 0 |
| 02-Mar-2022 | 187.00 | 195.00 | 181.00 | 182.00 | 8,168,400 | 0 |
| 01-Mar-2022 | 183.00 | 192.00 | 180.00 | 187.00 | 7,259,400 | 0 |
| 25-Feb-2022 | 190.00 | 192.00 | 181.00 | 183.00 | 8,580,100 | 0 |
| 24-Feb-2022 | 208.00 | 210.00 | 194.00 | 194.00 | 4,435,400 | 0 |
| 23-Feb-2022 | 208.00 | 218.00 | 202.00 | 208.00 | 27,368,200 | 0 |
| 22-Feb-2022 | 196.00 | 208.00 | 190.00 | 208.00 | 18,740,300 | 0 |
| 21-Feb-2022 | 198.00 | 199.00 | 189.00 | 195.00 | 2,605,700 | 0 |
| 18-Feb-2022 | 196.00 | 199.00 | 194.00 | 198.00 | 5,487,100 | 0 |
| 17-Feb-2022 | 194.00 | 198.00 | 192.00 | 196.00 | 7,114,800 | 0 |
| 16-Feb-2022 | 187.00 | 194.00 | 182.00 | 194.00 | 8,248,100 | 0 |
| 15-Feb-2022 | 195.00 | 198.00 | 186.00 | 187.00 | 14,013,900 | 0 |
| 14-Feb-2022 | 192.00 | 199.00 | 184.00 | 192.00 | 9,865,000 | 0 |
| 11-Feb-2022 | 206.00 | 214.00 | 192.00 | 192.00 | 14,967,100 | 0 |
| 10-Feb-2022 | 212.00 | 214.00 | 202.00 | 206.00 | 8,154,000 | 0 |
| 09-Feb-2022 | 208.00 | 210.00 | 202.00 | 210.00 | 12,286,200 | 0 |
| 08-Feb-2022 | 204.00 | 206.00 | 202.00 | 206.00 | 6,779,500 | 0 |
| 07-Feb-2022 | 204.00 | 206.00 | 199.00 | 204.00 | 10,049,700 | 0 |
| 04-Feb-2022 | 206.00 | 216.00 | 198.00 | 202.00 | 28,845,400 | 0 |
| 03-Feb-2022 | 198.00 | 216.00 | 196.00 | 206.00 | 36,833,500 | 0 |
| 02-Feb-2022 | 208.00 | 210.00 | 194.00 | 197.00 | 20,947,000 | 0 |
| 31-Jan-2022 | 226.00 | 246.00 | 208.00 | 208.00 | 117,785,100 | 0 |
| 28-Jan-2022 | 175.00 | 228.00 | 169.00 | 222.00 | 102,039,200 | 0 |
| 27-Jan-2022 | 186.00 | 188.00 | 172.00 | 172.00 | 8,311,200 | 0 |
| 26-Jan-2022 | 196.00 | 206.00 | 183.00 | 184.00 | 37,037,000 | 0 |
| 25-Jan-2022 | 212.00 | 214.00 | 196.00 | 196.00 | 16,669,100 | 0 |
| 24-Jan-2022 | 198.00 | 210.00 | 195.00 | 210.00 | 26,707,700 | 0 |
| 21-Jan-2022 | 202.00 | 210.00 | 196.00 | 198.00 | 12,048,200 | 0 |
| 20-Jan-2022 | 204.00 | 218.00 | 193.00 | 196.00 | 14,906,900 | 0 |
| 19-Jan-2022 | 216.00 | 228.00 | 202.00 | 204.00 | 36,950,900 | 0 |
| 18-Jan-2022 | 210.00 | 226.00 | 199.00 | 216.00 | 75,535,100 | 0 |
| 17-Jan-2022 | 202.00 | 218.00 | 195.00 | 206.00 | 54,641,800 | 0 |
| 14-Jan-2022 | 189.00 | 210.00 | 181.00 | 200.00 | 66,530,200 | 0 |
| 13-Jan-2022 | 177.00 | 212.00 | 177.00 | 188.00 | 98,547,800 | 0 |
| 12-Jan-2022 | 185.00 | 208.00 | 173.00 | 176.00 | 49,180,600 | 0 |
| 11-Jan-2022 | 206.00 | 258.00 | 185.00 | 185.00 | 410,897,500 | 0 |
| 10-Jan-2022 | 148.00 | 198.00 | 137.00 | 198.00 | 219,286,100 | 0 |
| 07-Jan-2022 | 135.00 | 153.00 | 133.00 | 147.00 | 109,457,400 | 0 |
| 06-Jan-2022 | 131.00 | 137.00 | 127.00 | 133.00 | 12,395,100 | 0 |
| 05-Jan-2022 | 135.00 | 138.00 | 130.00 | 131.00 | 8,957,900 | 0 |
| 04-Jan-2022 | 128.00 | 140.00 | 126.00 | 133.00 | 25,427,300 | 0 |
| 03-Jan-2022 | 135.00 | 137.00 | 128.00 | 128.00 | 14,843,900 | 0 |
| 30-Dec-2021 | 139.00 | 151.00 | 137.00 | 137.00 | 37,150,800 | 0 |