| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 174.00 | 179.00 | 172.00 | 175.00 | 30,397,700 | 0 |
| 06-Jun-2022 | 184.00 | 184.00 | 172.00 | 174.00 | 69,191,500 | 0 |
| 03-Jun-2022 | 192.00 | 195.00 | 182.00 | 184.00 | 46,280,000 | 0 |
| 02-Jun-2022 | 189.00 | 193.00 | 187.00 | 192.00 | 31,624,400 | 0 |
| 31-May-2022 | 190.00 | 194.00 | 187.00 | 188.00 | 44,668,700 | 0 |
| 30-May-2022 | 182.00 | 193.00 | 180.00 | 189.00 | 74,379,900 | 0 |
| 27-May-2022 | 179.00 | 186.00 | 178.00 | 181.00 | 25,589,200 | 0 |
| 25-May-2022 | 182.00 | 184.00 | 178.00 | 178.00 | 19,815,300 | 0 |
| 24-May-2022 | 186.00 | 188.00 | 180.00 | 182.00 | 59,131,900 | 0 |
| 23-May-2022 | 176.00 | 186.00 | 176.00 | 184.00 | 125,789,700 | 0 |
| 20-May-2022 | 173.00 | 177.00 | 171.00 | 175.00 | 44,652,300 | 0 |
| 19-May-2022 | 178.00 | 179.00 | 171.00 | 172.00 | 20,916,200 | 0 |
| 18-May-2022 | 177.00 | 182.00 | 175.00 | 178.00 | 28,435,600 | 0 |
| 17-May-2022 | 174.00 | 184.00 | 169.00 | 176.00 | 55,477,200 | 0 |
| 13-May-2022 | 175.00 | 179.00 | 165.00 | 171.00 | 56,418,600 | 0 |
| 12-May-2022 | 187.00 | 187.00 | 174.00 | 175.00 | 37,141,200 | 0 |
| 11-May-2022 | 185.00 | 190.00 | 183.00 | 187.00 | 25,073,300 | 0 |
| 10-May-2022 | 188.00 | 188.00 | 176.00 | 183.00 | 57,970,400 | 0 |
| 09-May-2022 | 199.00 | 200.00 | 188.00 | 189.00 | 32,407,200 | 0 |
| 28-Apr-2022 | 197.00 | 202.00 | 197.00 | 199.00 | 33,220,000 | 0 |
| 27-Apr-2022 | 199.00 | 202.00 | 195.00 | 196.00 | 33,307,600 | 0 |
| 26-Apr-2022 | 190.00 | 206.00 | 188.00 | 200.00 | 115,885,100 | 0 |
| 25-Apr-2022 | 194.00 | 194.00 | 185.00 | 188.00 | 58,536,000 | 0 |
| 22-Apr-2022 | 198.00 | 200.00 | 192.00 | 194.00 | 45,499,900 | 0 |
| 21-Apr-2022 | 199.00 | 202.00 | 198.00 | 198.00 | 48,935,600 | 0 |
| 20-Apr-2022 | 198.00 | 206.00 | 195.00 | 198.00 | 99,068,800 | 0 |
| 19-Apr-2022 | 212.00 | 214.00 | 198.00 | 198.00 | 130,628,700 | 0 |
| 18-Apr-2022 | 216.00 | 218.00 | 208.00 | 212.00 | 39,686,600 | 0 |
| 14-Apr-2022 | 220.00 | 224.00 | 212.00 | 216.00 | 56,850,200 | 0 |
| 13-Apr-2022 | 214.00 | 222.00 | 214.00 | 218.00 | 51,068,400 | 0 |
| 12-Apr-2022 | 222.00 | 224.00 | 210.00 | 214.00 | 62,519,300 | 0 |
| 11-Apr-2022 | 236.00 | 236.00 | 220.00 | 222.00 | 80,396,400 | 0 |
| 08-Apr-2022 | 234.00 | 240.00 | 232.00 | 234.00 | 87,763,700 | 0 |
| 07-Apr-2022 | 226.00 | 234.00 | 218.00 | 232.00 | 109,986,500 | 0 |
| 06-Apr-2022 | 238.00 | 240.00 | 226.00 | 226.00 | 97,029,700 | 0 |
| 05-Apr-2022 | 234.00 | 242.00 | 232.00 | 238.00 | 122,062,600 | 0 |
| 04-Apr-2022 | 226.00 | 242.00 | 226.00 | 232.00 | 95,577,000 | 0 |
| 01-Apr-2022 | 244.00 | 246.00 | 228.00 | 232.00 | 121,209,200 | 0 |
| 31-Mar-2022 | 254.00 | 256.00 | 236.00 | 240.00 | 140,825,600 | 0 |
| 30-Mar-2022 | 254.00 | 262.00 | 252.00 | 252.00 | 124,908,800 | 0 |
| 29-Mar-2022 | 264.00 | 264.00 | 250.00 | 254.00 | 171,852,600 | 0 |
| 28-Mar-2022 | 262.00 | 272.00 | 256.00 | 262.00 | 370,516,000 | 0 |
| 25-Mar-2022 | 240.00 | 270.00 | 236.00 | 260.00 | 665,425,800 | 0 |
| 24-Mar-2022 | 232.00 | 236.00 | 228.00 | 236.00 | 85,057,600 | 0 |
| 23-Mar-2022 | 234.00 | 242.00 | 228.00 | 230.00 | 103,506,700 | 0 |
| 22-Mar-2022 | 236.00 | 242.00 | 230.00 | 234.00 | 139,691,400 | 0 |
| 21-Mar-2022 | 226.00 | 244.00 | 224.00 | 234.00 | 270,305,400 | 0 |
| 18-Mar-2022 | 240.00 | 250.00 | 226.00 | 228.00 | 328,979,000 | 0 |
| 17-Mar-2022 | 216.00 | 250.00 | 214.00 | 238.00 | 443,557,000 | 0 |
| 16-Mar-2022 | 218.00 | 226.00 | 212.00 | 216.00 | 63,823,800 | 0 |
| 15-Mar-2022 | 228.00 | 230.00 | 212.00 | 216.00 | 113,231,100 | 0 |
| 14-Mar-2022 | 236.00 | 238.00 | 218.00 | 220.00 | 207,379,900 | 0 |
| 11-Mar-2022 | 226.00 | 244.00 | 216.00 | 234.00 | 467,989,000 | 0 |
| 10-Mar-2022 | 206.00 | 232.00 | 204.00 | 224.00 | 404,673,500 | 0 |
| 09-Mar-2022 | 200.00 | 210.00 | 197.00 | 204.00 | 70,377,200 | 0 |
| 08-Mar-2022 | 195.00 | 222.00 | 189.00 | 197.00 | 440,174,600 | 0 |
| 07-Mar-2022 | 197.00 | 202.00 | 191.00 | 194.00 | 72,396,600 | 0 |
| 04-Mar-2022 | 206.00 | 210.00 | 196.00 | 197.00 | 72,106,200 | 0 |
| 02-Mar-2022 | 220.00 | 220.00 | 204.00 | 204.00 | 66,421,400 | 0 |
| 01-Mar-2022 | 216.00 | 228.00 | 214.00 | 218.00 | 69,434,100 | 0 |
| 25-Feb-2022 | 210.00 | 226.00 | 208.00 | 214.00 | 100,741,200 | 0 |
| 24-Feb-2022 | 220.00 | 224.00 | 206.00 | 208.00 | 118,201,400 | 0 |
| 23-Feb-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 73,645,300 | 0 |
| 22-Feb-2022 | 234.00 | 244.00 | 218.00 | 220.00 | 258,862,300 | 0 |
| 21-Feb-2022 | 244.00 | 248.00 | 230.00 | 234.00 | 125,959,400 | 0 |
| 18-Feb-2022 | 238.00 | 250.00 | 234.00 | 242.00 | 90,353,200 | 0 |
| 17-Feb-2022 | 240.00 | 244.00 | 234.00 | 240.00 | 66,512,500 | 0 |
| 16-Feb-2022 | 234.00 | 246.00 | 232.00 | 240.00 | 151,736,900 | 0 |
| 15-Feb-2022 | 232.00 | 242.00 | 224.00 | 230.00 | 120,807,900 | 0 |
| 14-Feb-2022 | 246.00 | 248.00 | 232.00 | 232.00 | 152,600,300 | 0 |
| 11-Feb-2022 | 242.00 | 254.00 | 238.00 | 248.00 | 158,950,800 | 0 |
| 10-Feb-2022 | 248.00 | 256.00 | 238.00 | 240.00 | 141,597,100 | 0 |
| 09-Feb-2022 | 268.00 | 270.00 | 248.00 | 248.00 | 205,051,800 | 0 |
| 08-Feb-2022 | 264.00 | 284.00 | 256.00 | 266.00 | 404,068,400 | 0 |
| 07-Feb-2022 | 242.00 | 288.00 | 242.00 | 262.00 | 681,537,300 | 0 |
| 04-Feb-2022 | 238.00 | 252.00 | 232.00 | 242.00 | 331,298,700 | 0 |
| 03-Feb-2022 | 248.00 | 254.00 | 232.00 | 236.00 | 218,913,200 | 0 |
| 02-Feb-2022 | 202.00 | 260.00 | 200.00 | 246.00 | 927,257,600 | 0 |
| 31-Jan-2022 | 224.00 | 232.00 | 212.00 | 212.00 | 403,121,300 | 0 |
| 28-Jan-2022 | 184.00 | 236.00 | 182.00 | 226.00 | 904,530,200 | 0 |
| 27-Jan-2022 | 196.00 | 202.00 | 184.00 | 184.00 | 156,383,000 | 0 |
| 26-Jan-2022 | 182.00 | 204.00 | 179.00 | 196.00 | 365,653,000 | 0 |
| 25-Jan-2022 | 206.00 | 212.00 | 192.00 | 192.00 | 226,664,600 | 0 |
| 24-Jan-2022 | 216.00 | 218.00 | 204.00 | 206.00 | 259,940,400 | 0 |
| 21-Jan-2022 | 230.00 | 238.00 | 214.00 | 218.00 | 219,053,900 | 0 |
| 20-Jan-2022 | 224.00 | 236.00 | 218.00 | 230.00 | 262,150,100 | 0 |
| 19-Jan-2022 | 232.00 | 236.00 | 222.00 | 224.00 | 105,847,500 | 0 |
| 18-Jan-2022 | 246.00 | 246.00 | 230.00 | 236.00 | 224,885,500 | 0 |
| 17-Jan-2022 | 260.00 | 266.00 | 242.00 | 246.00 | 166,012,100 | 0 |
| 14-Jan-2022 | 262.00 | 266.00 | 248.00 | 258.00 | 311,918,500 | 0 |
| 13-Jan-2022 | 276.00 | 292.00 | 266.00 | 266.00 | 344,924,700 | 0 |
| 12-Jan-2022 | 306.00 | 306.00 | 286.00 | 286.00 | 162,026,300 | 0 |
| 11-Jan-2022 | 330.00 | 332.00 | 300.00 | 306.00 | 155,234,800 | 0 |
| 10-Jan-2022 | 330.00 | 334.00 | 320.00 | 322.00 | 173,200,600 | 0 |
| 07-Jan-2022 | 338.00 | 344.00 | 326.00 | 328.00 | 173,774,400 | 0 |
| 06-Jan-2022 | 350.00 | 352.00 | 330.00 | 338.00 | 185,376,800 | 0 |
| 05-Jan-2022 | 364.00 | 368.00 | 344.00 | 344.00 | 145,417,200 | 0 |
| 04-Jan-2022 | 364.00 | 372.00 | 362.00 | 364.00 | 158,787,300 | 0 |
| 03-Jan-2022 | 370.00 | 376.00 | 362.00 | 364.00 | 154,166,400 | 0 |
| 30-Dec-2021 | 368.00 | 376.00 | 360.00 | 370.00 | 234,866,700 | 0 |