| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 189.00 | 190.00 | 177.00 | 177.00 | 12,457,100 | 0 |
| 06-Jun-2022 | 188.00 | 195.00 | 178.00 | 188.00 | 24,535,500 | 0 |
| 03-Jun-2022 | 175.00 | 198.00 | 175.00 | 188.00 | 23,957,700 | 0 |
| 02-Jun-2022 | 185.00 | 185.00 | 178.00 | 181.00 | 8,072,400 | 0 |
| 31-May-2022 | 178.00 | 192.00 | 178.00 | 183.00 | 11,701,900 | 0 |
| 30-May-2022 | 206.00 | 232.00 | 185.00 | 188.00 | 85,364,900 | 0 |
| 27-May-2022 | 163.00 | 214.00 | 162.00 | 193.00 | 171,579,900 | 0 |
| 25-May-2022 | 161.00 | 167.00 | 161.00 | 162.00 | 5,411,600 | 0 |
| 24-May-2022 | 166.00 | 168.00 | 161.00 | 162.00 | 8,770,600 | 0 |
| 23-May-2022 | 160.00 | 195.00 | 156.00 | 165.00 | 68,242,800 | 0 |
| 20-May-2022 | 156.00 | 163.00 | 156.00 | 161.00 | 6,861,300 | 0 |
| 19-May-2022 | 161.00 | 161.00 | 154.00 | 156.00 | 5,154,200 | 0 |
| 18-May-2022 | 158.00 | 166.00 | 157.00 | 161.00 | 13,304,300 | 0 |
| 17-May-2022 | 178.00 | 180.00 | 168.00 | 168.00 | 2,659,400 | 0 |
| 13-May-2022 | 193.00 | 196.00 | 180.00 | 180.00 | 5,757,000 | 0 |
| 12-May-2022 | 170.00 | 206.00 | 170.00 | 193.00 | 92,326,300 | 0 |
| 11-May-2022 | 151.00 | 159.00 | 150.00 | 157.00 | 1,922,300 | 0 |
| 10-May-2022 | 154.00 | 154.00 | 144.00 | 150.00 | 2,060,000 | 0 |
| 09-May-2022 | 165.00 | 165.00 | 150.00 | 154.00 | 836,000 | 0 |
| 28-Apr-2022 | 162.00 | 165.00 | 158.00 | 158.00 | 1,310,500 | 0 |
| 27-Apr-2022 | 162.00 | 165.00 | 160.00 | 162.00 | 607,900 | 0 |
| 26-Apr-2022 | 162.00 | 166.00 | 159.00 | 162.00 | 1,865,200 | 0 |
| 25-Apr-2022 | 167.00 | 169.00 | 162.00 | 162.00 | 1,139,700 | 0 |
| 22-Apr-2022 | 171.00 | 174.00 | 166.00 | 166.00 | 2,106,100 | 0 |
| 21-Apr-2022 | 175.00 | 177.00 | 170.00 | 170.00 | 1,871,900 | 0 |
| 20-Apr-2022 | 175.00 | 178.00 | 170.00 | 175.00 | 2,682,800 | 0 |
| 19-Apr-2022 | 176.00 | 187.00 | 170.00 | 174.00 | 10,244,500 | 0 |
| 18-Apr-2022 | 182.00 | 184.00 | 170.00 | 175.00 | 7,550,500 | 0 |
| 14-Apr-2022 | 167.00 | 188.00 | 161.00 | 182.00 | 21,024,400 | 0 |
| 13-Apr-2022 | 161.00 | 174.00 | 153.00 | 165.00 | 9,439,400 | 0 |
| 12-Apr-2022 | 174.00 | 174.00 | 160.00 | 160.00 | 3,479,700 | 0 |
| 11-Apr-2022 | 185.00 | 187.00 | 171.00 | 171.00 | 3,574,100 | 0 |
| 08-Apr-2022 | 191.00 | 191.00 | 181.00 | 183.00 | 2,594,500 | 0 |
| 07-Apr-2022 | 181.00 | 191.00 | 180.00 | 182.00 | 8,159,600 | 0 |
| 06-Apr-2022 | 189.00 | 189.00 | 180.00 | 182.00 | 3,324,200 | 0 |
| 05-Apr-2022 | 191.00 | 193.00 | 185.00 | 186.00 | 3,639,500 | 0 |
| 04-Apr-2022 | 202.00 | 202.00 | 189.00 | 189.00 | 2,963,200 | 0 |
| 01-Apr-2022 | 200.00 | 208.00 | 195.00 | 195.00 | 12,043,900 | 0 |
| 31-Mar-2022 | 196.00 | 204.00 | 180.00 | 204.00 | 25,407,500 | 0 |
| 30-Mar-2022 | 198.00 | 206.00 | 185.00 | 188.00 | 8,056,900 | 0 |
| 29-Mar-2022 | 210.00 | 210.00 | 192.00 | 197.00 | 6,067,100 | 0 |
| 28-Mar-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 2,743,900 | 0 |
| 25-Mar-2022 | 208.00 | 214.00 | 204.00 | 206.00 | 7,715,600 | 0 |
| 24-Mar-2022 | 214.00 | 214.00 | 208.00 | 208.00 | 3,165,200 | 0 |
| 23-Mar-2022 | 216.00 | 216.00 | 210.00 | 212.00 | 2,349,000 | 0 |
| 22-Mar-2022 | 224.00 | 224.00 | 212.00 | 212.00 | 3,569,300 | 0 |
| 21-Mar-2022 | 218.00 | 222.00 | 212.00 | 214.00 | 9,545,600 | 0 |
| 18-Mar-2022 | 220.00 | 220.00 | 210.00 | 214.00 | 5,734,000 | 0 |
| 17-Mar-2022 | 216.00 | 224.00 | 210.00 | 214.00 | 16,477,200 | 0 |
| 16-Mar-2022 | 212.00 | 222.00 | 208.00 | 212.00 | 11,357,200 | 0 |
| 15-Mar-2022 | 222.00 | 234.00 | 208.00 | 212.00 | 35,366,300 | 0 |
| 14-Mar-2022 | 222.00 | 226.00 | 212.00 | 214.00 | 6,787,100 | 0 |
| 11-Mar-2022 | 210.00 | 224.00 | 208.00 | 218.00 | 11,333,500 | 0 |
| 10-Mar-2022 | 204.00 | 214.00 | 202.00 | 208.00 | 4,848,500 | 0 |
| 09-Mar-2022 | 216.00 | 216.00 | 202.00 | 208.00 | 3,972,200 | 0 |
| 08-Mar-2022 | 224.00 | 224.00 | 200.00 | 206.00 | 6,494,000 | 0 |
| 07-Mar-2022 | 226.00 | 226.00 | 212.00 | 214.00 | 4,811,000 | 0 |
| 04-Mar-2022 | 236.00 | 236.00 | 216.00 | 216.00 | 6,677,800 | 0 |
| 02-Mar-2022 | 236.00 | 236.00 | 224.00 | 226.00 | 6,307,300 | 0 |
| 01-Mar-2022 | 222.00 | 240.00 | 220.00 | 234.00 | 22,306,100 | 0 |
| 25-Feb-2022 | 218.00 | 224.00 | 206.00 | 218.00 | 5,922,600 | 0 |
| 24-Feb-2022 | 234.00 | 252.00 | 218.00 | 218.00 | 24,276,600 | 0 |
| 23-Feb-2022 | 242.00 | 244.00 | 230.00 | 234.00 | 8,998,800 | 0 |
| 22-Feb-2022 | 250.00 | 252.00 | 238.00 | 242.00 | 7,008,600 | 0 |
| 21-Feb-2022 | 252.00 | 256.00 | 246.00 | 248.00 | 7,686,900 | 0 |
| 18-Feb-2022 | 258.00 | 258.00 | 246.00 | 246.00 | 4,442,500 | 0 |
| 17-Feb-2022 | 254.00 | 256.00 | 246.00 | 250.00 | 5,350,400 | 0 |
| 16-Feb-2022 | 252.00 | 258.00 | 248.00 | 252.00 | 12,063,500 | 0 |
| 15-Feb-2022 | 250.00 | 252.00 | 238.00 | 250.00 | 8,885,100 | 0 |
| 14-Feb-2022 | 260.00 | 260.00 | 244.00 | 248.00 | 13,236,800 | 0 |
| 11-Feb-2022 | 264.00 | 268.00 | 254.00 | 256.00 | 11,660,600 | 0 |
| 10-Feb-2022 | 270.00 | 272.00 | 254.00 | 256.00 | 13,711,900 | 0 |
| 09-Feb-2022 | 270.00 | 276.00 | 260.00 | 268.00 | 14,575,900 | 0 |
| 08-Feb-2022 | 262.00 | 280.00 | 250.00 | 270.00 | 45,462,400 | 0 |
| 07-Feb-2022 | 274.00 | 276.00 | 262.00 | 262.00 | 39,456,600 | 0 |
| 04-Feb-2022 | 306.00 | 344.00 | 280.00 | 280.00 | 458,692,500 | 0 |
| 03-Feb-2022 | 282.00 | 312.00 | 282.00 | 300.00 | 99,202,600 | 0 |
| 02-Feb-2022 | 298.00 | 308.00 | 286.00 | 286.00 | 70,419,900 | 0 |
| 31-Jan-2022 | 314.00 | 322.00 | 298.00 | 298.00 | 33,129,100 | 0 |
| 28-Jan-2022 | 292.00 | 322.00 | 290.00 | 320.00 | 124,378,400 | 0 |
| 27-Jan-2022 | 272.00 | 306.00 | 272.00 | 292.00 | 71,372,400 | 0 |
| 26-Jan-2022 | 320.00 | 322.00 | 286.00 | 292.00 | 276,773,300 | 0 |
| 25-Jan-2022 | 242.00 | 300.00 | 224.00 | 300.00 | 429,885,400 | 0 |
| 24-Jan-2022 | 240.00 | 248.00 | 234.00 | 240.00 | 63,308,400 | 0 |
| 21-Jan-2022 | 240.00 | 288.00 | 232.00 | 238.00 | 345,113,500 | 0 |
| 20-Jan-2022 | 232.00 | 250.00 | 228.00 | 240.00 | 75,206,700 | 0 |
| 19-Jan-2022 | 230.00 | 234.00 | 226.00 | 230.00 | 22,169,400 | 0 |
| 18-Jan-2022 | 230.00 | 236.00 | 218.00 | 228.00 | 30,141,100 | 0 |
| 17-Jan-2022 | 222.00 | 236.00 | 216.00 | 228.00 | 51,794,300 | 0 |
| 14-Jan-2022 | 228.00 | 228.00 | 216.00 | 220.00 | 11,944,100 | 0 |
| 13-Jan-2022 | 218.00 | 228.00 | 210.00 | 220.00 | 28,282,600 | 0 |
| 12-Jan-2022 | 212.00 | 228.00 | 210.00 | 212.00 | 18,917,500 | 0 |
| 11-Jan-2022 | 228.00 | 236.00 | 212.00 | 214.00 | 33,297,000 | 0 |
| 10-Jan-2022 | 204.00 | 228.00 | 204.00 | 220.00 | 10,548,500 | 0 |
| 07-Jan-2022 | 216.00 | 236.00 | 216.00 | 218.00 | 14,637,900 | 0 |
| 06-Jan-2022 | 222.00 | 242.00 | 218.00 | 228.00 | 30,700,000 | 0 |
| 05-Jan-2022 | 240.00 | 240.00 | 222.00 | 228.00 | 8,270,700 | 0 |
| 04-Jan-2022 | 224.00 | 240.00 | 224.00 | 236.00 | 20,952,000 | 0 |
| 03-Jan-2022 | 232.00 | 242.00 | 216.00 | 230.00 | 10,016,400 | 0 |
| 30-Dec-2021 | 250.00 | 252.00 | 232.00 | 232.00 | 22,446,700 | 0 |