| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 248.00 | 250.00 | 234.00 | 236.00 | 3,995,000 | 0 |
| 06-Jun-2022 | 270.00 | 274.00 | 250.00 | 250.00 | 6,246,200 | 0 |
| 03-Jun-2022 | 242.00 | 268.00 | 236.00 | 268.00 | 16,660,100 | 0 |
| 02-Jun-2022 | 226.00 | 238.00 | 226.00 | 236.00 | 3,017,800 | 0 |
| 31-May-2022 | 228.00 | 232.00 | 224.00 | 226.00 | 1,421,100 | 0 |
| 30-May-2022 | 228.00 | 232.00 | 222.00 | 226.00 | 1,868,200 | 0 |
| 27-May-2022 | 218.00 | 230.00 | 218.00 | 224.00 | 1,421,400 | 0 |
| 25-May-2022 | 222.00 | 226.00 | 218.00 | 218.00 | 1,089,100 | 0 |
| 24-May-2022 | 232.00 | 246.00 | 220.00 | 222.00 | 9,418,200 | 0 |
| 23-May-2022 | 197.00 | 238.00 | 195.00 | 232.00 | 15,836,100 | 0 |
| 20-May-2022 | 199.00 | 199.00 | 196.00 | 197.00 | 826,600 | 0 |
| 19-May-2022 | 198.00 | 200.00 | 196.00 | 199.00 | 1,049,800 | 0 |
| 18-May-2022 | 200.00 | 200.00 | 196.00 | 198.00 | 2,632,100 | 0 |
| 17-May-2022 | 197.00 | 200.00 | 196.00 | 198.00 | 986,700 | 0 |
| 13-May-2022 | 194.00 | 202.00 | 191.00 | 196.00 | 1,162,800 | 0 |
| 12-May-2022 | 202.00 | 204.00 | 190.00 | 191.00 | 986,300 | 0 |
| 11-May-2022 | 195.00 | 208.00 | 195.00 | 200.00 | 933,800 | 0 |
| 10-May-2022 | 204.00 | 204.00 | 190.00 | 195.00 | 3,143,300 | 0 |
| 09-May-2022 | 222.00 | 222.00 | 204.00 | 204.00 | 3,182,400 | 0 |
| 28-Apr-2022 | 222.00 | 230.00 | 212.00 | 218.00 | 1,889,200 | 0 |
| 27-Apr-2022 | 230.00 | 234.00 | 220.00 | 222.00 | 1,668,200 | 0 |
| 26-Apr-2022 | 238.00 | 240.00 | 230.00 | 230.00 | 1,367,000 | 0 |
| 25-Apr-2022 | 244.00 | 244.00 | 236.00 | 236.00 | 1,349,000 | 0 |
| 22-Apr-2022 | 248.00 | 266.00 | 242.00 | 244.00 | 2,145,500 | 0 |
| 21-Apr-2022 | 236.00 | 274.00 | 236.00 | 248.00 | 6,609,500 | 0 |
| 20-Apr-2022 | 250.00 | 250.00 | 232.00 | 236.00 | 4,917,600 | 0 |
| 19-Apr-2022 | 252.00 | 258.00 | 248.00 | 248.00 | 1,255,300 | 0 |
| 18-Apr-2022 | 250.00 | 258.00 | 246.00 | 252.00 | 1,580,600 | 0 |
| 14-Apr-2022 | 256.00 | 264.00 | 250.00 | 250.00 | 2,314,800 | 0 |
| 13-Apr-2022 | 266.00 | 266.00 | 250.00 | 256.00 | 2,219,300 | 0 |
| 12-Apr-2022 | 270.00 | 270.00 | 260.00 | 262.00 | 852,100 | 0 |
| 11-Apr-2022 | 274.00 | 276.00 | 262.00 | 268.00 | 2,273,600 | 0 |
| 08-Apr-2022 | 266.00 | 280.00 | 260.00 | 272.00 | 5,379,700 | 0 |
| 07-Apr-2022 | 262.00 | 272.00 | 254.00 | 264.00 | 3,860,400 | 0 |
| 06-Apr-2022 | 272.00 | 276.00 | 258.00 | 262.00 | 21,406,600 | 0 |
| 05-Apr-2022 | 292.00 | 292.00 | 272.00 | 272.00 | 35,281,800 | 0 |
| 04-Apr-2022 | 312.00 | 320.00 | 292.00 | 292.00 | 92,801,700 | 0 |
| 01-Apr-2022 | 330.00 | 330.00 | 312.00 | 312.00 | 9,623,400 | 0 |
| 31-Mar-2022 | 348.00 | 350.00 | 324.00 | 332.00 | 12,913,300 | 0 |
| 30-Mar-2022 | 348.00 | 350.00 | 344.00 | 348.00 | 2,620,400 | 0 |
| 29-Mar-2022 | 350.00 | 354.00 | 344.00 | 346.00 | 19,080,600 | 0 |
| 28-Mar-2022 | 350.00 | 356.00 | 348.00 | 348.00 | 19,066,800 | 0 |
| 25-Mar-2022 | 348.00 | 354.00 | 344.00 | 350.00 | 2,128,800 | 0 |
| 24-Mar-2022 | 350.00 | 354.00 | 346.00 | 348.00 | 2,666,900 | 0 |
| 23-Mar-2022 | 342.00 | 360.00 | 336.00 | 344.00 | 4,236,100 | 0 |
| 22-Mar-2022 | 352.00 | 356.00 | 340.00 | 340.00 | 15,751,000 | 0 |
| 21-Mar-2022 | 348.00 | 364.00 | 348.00 | 348.00 | 5,985,700 | 0 |
| 18-Mar-2022 | 350.00 | 358.00 | 342.00 | 348.00 | 3,359,700 | 0 |
| 17-Mar-2022 | 364.00 | 374.00 | 344.00 | 346.00 | 9,610,400 | 0 |
| 16-Mar-2022 | 328.00 | 362.00 | 324.00 | 362.00 | 8,541,400 | 0 |
| 15-Mar-2022 | 348.00 | 350.00 | 328.00 | 328.00 | 3,749,700 | 0 |
| 14-Mar-2022 | 346.00 | 354.00 | 344.00 | 346.00 | 5,707,200 | 0 |
| 11-Mar-2022 | 350.00 | 352.00 | 344.00 | 346.00 | 1,296,500 | 0 |
| 10-Mar-2022 | 348.00 | 360.00 | 338.00 | 350.00 | 20,186,900 | 0 |
| 09-Mar-2022 | 350.00 | 352.00 | 342.00 | 346.00 | 1,592,600 | 0 |
| 08-Mar-2022 | 356.00 | 364.00 | 342.00 | 344.00 | 4,662,900 | 0 |
| 07-Mar-2022 | 352.00 | 368.00 | 340.00 | 356.00 | 10,871,500 | 0 |
| 04-Mar-2022 | 364.00 | 370.00 | 352.00 | 352.00 | 24,753,500 | 0 |
| 02-Mar-2022 | 372.00 | 382.00 | 364.00 | 364.00 | 3,630,300 | 0 |
| 01-Mar-2022 | 374.00 | 382.00 | 370.00 | 372.00 | 2,071,900 | 0 |
| 25-Feb-2022 | 370.00 | 384.00 | 368.00 | 374.00 | 1,761,500 | 0 |
| 24-Feb-2022 | 392.00 | 392.00 | 366.00 | 370.00 | 10,429,800 | 0 |
| 23-Feb-2022 | 396.00 | 400.00 | 388.00 | 392.00 | 2,718,800 | 0 |
| 22-Feb-2022 | 406.00 | 414.00 | 394.00 | 394.00 | 17,226,800 | 0 |
| 21-Feb-2022 | 388.00 | 412.00 | 384.00 | 406.00 | 21,870,000 | 0 |
| 18-Feb-2022 | 400.00 | 400.00 | 384.00 | 388.00 | 14,448,600 | 0 |
| 17-Feb-2022 | 396.00 | 410.00 | 378.00 | 400.00 | 24,851,900 | 0 |
| 16-Feb-2022 | 420.00 | 424.00 | 392.00 | 396.00 | 47,160,100 | 0 |
| 15-Feb-2022 | 430.00 | 438.00 | 420.00 | 420.00 | 70,827,200 | 0 |
| 14-Feb-2022 | 440.00 | 444.00 | 420.00 | 430.00 | 88,394,400 | 0 |
| 11-Feb-2022 | 450.00 | 462.00 | 438.00 | 440.00 | 22,256,300 | 0 |
| 10-Feb-2022 | 432.00 | 474.00 | 428.00 | 450.00 | 25,291,800 | 0 |
| 09-Feb-2022 | 428.00 | 438.00 | 426.00 | 430.00 | 10,691,900 | 0 |
| 08-Feb-2022 | 434.00 | 438.00 | 424.00 | 426.00 | 74,808,700 | 0 |
| 07-Feb-2022 | 426.00 | 450.00 | 420.00 | 434.00 | 74,743,900 | 0 |
| 04-Feb-2022 | 428.00 | 430.00 | 416.00 | 426.00 | 6,125,700 | 0 |
| 03-Feb-2022 | 420.00 | 436.00 | 402.00 | 426.00 | 8,753,800 | 0 |
| 02-Feb-2022 | 450.00 | 450.00 | 426.00 | 426.00 | 15,021,800 | 0 |
| 31-Jan-2022 | 480.00 | 480.00 | 456.00 | 456.00 | 8,469,500 | 0 |
| 28-Jan-2022 | 610.00 | 655.00 | 490.00 | 490.00 | 67,637,500 | 0 |
| 27-Jan-2022 | 530.00 | 550.00 | 505.00 | 525.00 | 1,128,900 | 0 |
| 26-Jan-2022 | 510.00 | 545.00 | 498.00 | 525.00 | 1,309,400 | 0 |
| 25-Jan-2022 | 490.00 | 510.00 | 480.00 | 510.00 | 2,097,800 | 0 |
| 24-Jan-2022 | 484.00 | 492.00 | 456.00 | 478.00 | 938,000 | 0 |
| 21-Jan-2022 | 492.00 | 498.00 | 474.00 | 484.00 | 633,500 | 0 |
| 20-Jan-2022 | 478.00 | 510.00 | 478.00 | 492.00 | 1,019,400 | 0 |
| 19-Jan-2022 | 484.00 | 494.00 | 454.00 | 478.00 | 1,010,300 | 0 |
| 18-Jan-2022 | 500.00 | 515.00 | 478.00 | 482.00 | 588,500 | 0 |
| 17-Jan-2022 | 520.00 | 530.00 | 484.00 | 500.00 | 943,700 | 0 |
| 14-Jan-2022 | 520.00 | 535.00 | 500.00 | 515.00 | 635,100 | 0 |
| 13-Jan-2022 | 525.00 | 540.00 | 490.00 | 520.00 | 1,703,600 | 0 |
| 12-Jan-2022 | 550.00 | 565.00 | 525.00 | 525.00 | 2,946,900 | 0 |
| 11-Jan-2022 | 565.00 | 580.00 | 540.00 | 560.00 | 1,465,500 | 0 |
| 10-Jan-2022 | 590.00 | 595.00 | 560.00 | 575.00 | 695,700 | 0 |
| 07-Jan-2022 | 565.00 | 595.00 | 550.00 | 585.00 | 2,437,100 | 0 |
| 06-Jan-2022 | 560.00 | 570.00 | 540.00 | 560.00 | 850,000 | 0 |
| 05-Jan-2022 | 575.00 | 575.00 | 560.00 | 560.00 | 535,800 | 0 |
| 04-Jan-2022 | 570.00 | 590.00 | 550.00 | 575.00 | 1,402,600 | 0 |
| 03-Jan-2022 | 570.00 | 595.00 | 570.00 | 570.00 | 2,272,000 | 0 |
| 30-Dec-2021 | 560.00 | 635.00 | 530.00 | 570.00 | 5,920,300 | 0 |