| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 250.00 | 256.00 | 246.00 | 248.00 | 19,136,600 | 0 |
| 06-Jun-2022 | 250.00 | 258.00 | 242.00 | 248.00 | 42,230,600 | 0 |
| 03-Jun-2022 | 270.00 | 274.00 | 254.00 | 254.00 | 65,750,300 | 0 |
| 02-Jun-2022 | 264.00 | 276.00 | 262.00 | 272.00 | 43,086,100 | 0 |
| 31-May-2022 | 272.00 | 274.00 | 264.00 | 264.00 | 36,425,500 | 0 |
| 30-May-2022 | 264.00 | 276.00 | 252.00 | 272.00 | 72,143,800 | 0 |
| 27-May-2022 | 262.00 | 268.00 | 258.00 | 262.00 | 32,780,400 | 0 |
| 25-May-2022 | 264.00 | 274.00 | 254.00 | 258.00 | 40,125,800 | 0 |
| 24-May-2022 | 276.00 | 288.00 | 262.00 | 264.00 | 137,600,500 | 0 |
| 23-May-2022 | 236.00 | 274.00 | 236.00 | 274.00 | 209,380,000 | 0 |
| 20-May-2022 | 236.00 | 250.00 | 232.00 | 236.00 | 65,247,100 | 0 |
| 19-May-2022 | 256.00 | 256.00 | 242.00 | 242.00 | 145,723,700 | 0 |
| 18-May-2022 | 264.00 | 270.00 | 252.00 | 260.00 | 62,387,100 | 0 |
| 17-May-2022 | 244.00 | 268.00 | 242.00 | 260.00 | 82,118,400 | 0 |
| 13-May-2022 | 230.00 | 258.00 | 226.00 | 244.00 | 123,840,400 | 0 |
| 12-May-2022 | 256.00 | 260.00 | 242.00 | 242.00 | 34,797,600 | 0 |
| 11-May-2022 | 278.00 | 284.00 | 260.00 | 260.00 | 68,338,300 | 0 |
| 10-May-2022 | 300.00 | 302.00 | 278.00 | 278.00 | 90,251,600 | 0 |
| 09-May-2022 | 320.00 | 326.00 | 298.00 | 298.00 | 83,090,600 | 0 |
| 28-Apr-2022 | 318.00 | 334.00 | 312.00 | 320.00 | 50,726,500 | 0 |
| 27-Apr-2022 | 330.00 | 334.00 | 312.00 | 318.00 | 55,630,200 | 0 |
| 26-Apr-2022 | 306.00 | 340.00 | 306.00 | 330.00 | 104,930,700 | 0 |
| 25-Apr-2022 | 324.00 | 326.00 | 302.00 | 306.00 | 61,987,900 | 0 |
| 22-Apr-2022 | 336.00 | 338.00 | 322.00 | 324.00 | 36,507,000 | 0 |
| 21-Apr-2022 | 336.00 | 340.00 | 322.00 | 336.00 | 72,033,700 | 0 |
| 20-Apr-2022 | 356.00 | 366.00 | 330.00 | 330.00 | 140,837,800 | 0 |
| 19-Apr-2022 | 380.00 | 384.00 | 354.00 | 354.00 | 140,509,800 | 0 |
| 18-Apr-2022 | 386.00 | 394.00 | 376.00 | 378.00 | 85,260,400 | 0 |
| 14-Apr-2022 | 386.00 | 400.00 | 384.00 | 386.00 | 194,984,600 | 0 |
| 13-Apr-2022 | 378.00 | 392.00 | 372.00 | 384.00 | 240,926,500 | 0 |
| 12-Apr-2022 | 376.00 | 384.00 | 358.00 | 378.00 | 238,673,900 | 0 |
| 11-Apr-2022 | 410.00 | 416.00 | 380.00 | 380.00 | 294,381,900 | 0 |
| 08-Apr-2022 | 390.00 | 416.00 | 390.00 | 408.00 | 440,731,000 | 0 |
| 07-Apr-2022 | 376.00 | 396.00 | 364.00 | 388.00 | 195,360,900 | 0 |
| 06-Apr-2022 | 400.00 | 404.00 | 374.00 | 376.00 | 137,954,800 | 0 |
| 05-Apr-2022 | 376.00 | 404.00 | 374.00 | 398.00 | 209,810,500 | 0 |
| 04-Apr-2022 | 380.00 | 394.00 | 372.00 | 376.00 | 102,405,100 | 0 |
| 01-Apr-2022 | 406.00 | 408.00 | 376.00 | 378.00 | 236,829,300 | 0 |
| 31-Mar-2022 | 432.00 | 434.00 | 400.00 | 404.00 | 272,704,200 | 0 |
| 30-Mar-2022 | 432.00 | 450.00 | 424.00 | 430.00 | 284,968,000 | 0 |
| 29-Mar-2022 | 434.00 | 444.00 | 422.00 | 432.00 | 227,603,300 | 0 |
| 28-Mar-2022 | 410.00 | 432.00 | 408.00 | 430.00 | 280,652,300 | 0 |
| 25-Mar-2022 | 408.00 | 428.00 | 402.00 | 406.00 | 332,274,200 | 0 |
| 24-Mar-2022 | 418.00 | 430.00 | 400.00 | 402.00 | 224,751,900 | 0 |
| 23-Mar-2022 | 424.00 | 440.00 | 418.00 | 418.00 | 250,710,700 | 0 |
| 22-Mar-2022 | 418.00 | 438.00 | 404.00 | 424.00 | 374,177,000 | 0 |
| 21-Mar-2022 | 372.00 | 426.00 | 372.00 | 414.00 | 546,428,300 | 0 |
| 18-Mar-2022 | 388.00 | 408.00 | 366.00 | 372.00 | 571,045,200 | 0 |
| 17-Mar-2022 | 318.00 | 390.00 | 316.00 | 384.00 | 618,106,500 | 0 |
| 16-Mar-2022 | 312.00 | 324.00 | 300.00 | 314.00 | 124,201,200 | 0 |
| 15-Mar-2022 | 324.00 | 344.00 | 302.00 | 308.00 | 336,212,800 | 0 |
| 14-Mar-2022 | 354.00 | 354.00 | 320.00 | 324.00 | 310,802,600 | 0 |
| 11-Mar-2022 | 302.00 | 354.00 | 300.00 | 342.00 | 755,304,700 | 0 |
| 10-Mar-2022 | 266.00 | 322.00 | 264.00 | 298.00 | 607,260,600 | 0 |
| 09-Mar-2022 | 252.00 | 266.00 | 252.00 | 264.00 | 72,121,200 | 0 |
| 08-Mar-2022 | 242.00 | 280.00 | 232.00 | 252.00 | 218,292,600 | 0 |
| 07-Mar-2022 | 256.00 | 258.00 | 240.00 | 240.00 | 56,111,900 | 0 |
| 04-Mar-2022 | 276.00 | 276.00 | 254.00 | 256.00 | 59,264,100 | 0 |
| 02-Mar-2022 | 284.00 | 290.00 | 266.00 | 272.00 | 63,629,500 | 0 |
| 01-Mar-2022 | 270.00 | 286.00 | 270.00 | 284.00 | 80,758,400 | 0 |
| 25-Feb-2022 | 266.00 | 282.00 | 260.00 | 268.00 | 109,125,500 | 0 |
| 24-Feb-2022 | 282.00 | 284.00 | 264.00 | 266.00 | 107,670,800 | 0 |
| 23-Feb-2022 | 276.00 | 286.00 | 276.00 | 282.00 | 104,943,100 | 0 |
| 22-Feb-2022 | 302.00 | 304.00 | 270.00 | 276.00 | 281,570,900 | 0 |
| 21-Feb-2022 | 306.00 | 312.00 | 286.00 | 286.00 | 143,161,000 | 0 |
| 18-Feb-2022 | 318.00 | 322.00 | 306.00 | 306.00 | 65,516,400 | 0 |
| 17-Feb-2022 | 314.00 | 320.00 | 302.00 | 316.00 | 87,762,500 | 0 |
| 16-Feb-2022 | 294.00 | 314.00 | 294.00 | 312.00 | 141,573,600 | 0 |
| 15-Feb-2022 | 292.00 | 310.00 | 276.00 | 290.00 | 126,426,400 | 0 |
| 14-Feb-2022 | 312.00 | 316.00 | 292.00 | 292.00 | 70,535,900 | 0 |
| 11-Feb-2022 | 306.00 | 326.00 | 300.00 | 312.00 | 181,002,700 | 0 |
| 10-Feb-2022 | 324.00 | 336.00 | 306.00 | 306.00 | 165,642,800 | 0 |
| 09-Feb-2022 | 354.00 | 364.00 | 328.00 | 328.00 | 160,837,700 | 0 |
| 08-Feb-2022 | 342.00 | 384.00 | 330.00 | 352.00 | 363,218,900 | 0 |
| 07-Feb-2022 | 294.00 | 364.00 | 292.00 | 338.00 | 572,615,300 | 0 |
| 04-Feb-2022 | 262.00 | 304.00 | 254.00 | 292.00 | 349,970,100 | 0 |
| 03-Feb-2022 | 302.00 | 314.00 | 266.00 | 266.00 | 217,201,200 | 0 |
| 02-Feb-2022 | 228.00 | 284.00 | 226.00 | 284.00 | 279,530,400 | 0 |
| 31-Jan-2022 | 228.00 | 236.00 | 210.00 | 228.00 | 226,910,900 | 0 |
| 28-Jan-2022 | 186.00 | 240.00 | 186.00 | 224.00 | 862,923,000 | 0 |
| 27-Jan-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 25,730,400 | 0 |
| 26-Jan-2022 | 216.00 | 228.00 | 214.00 | 214.00 | 76,082,000 | 0 |
| 25-Jan-2022 | 236.00 | 238.00 | 228.00 | 228.00 | 26,991,100 | 0 |
| 24-Jan-2022 | 256.00 | 256.00 | 244.00 | 244.00 | 32,073,400 | 0 |
| 21-Jan-2022 | 284.00 | 296.00 | 262.00 | 262.00 | 107,181,200 | 0 |
| 20-Jan-2022 | 254.00 | 280.00 | 244.00 | 280.00 | 87,474,200 | 0 |
| 19-Jan-2022 | 268.00 | 274.00 | 254.00 | 254.00 | 36,213,400 | 0 |
| 18-Jan-2022 | 284.00 | 284.00 | 266.00 | 266.00 | 60,701,900 | 0 |
| 17-Jan-2022 | 296.00 | 302.00 | 274.00 | 284.00 | 44,445,400 | 0 |
| 14-Jan-2022 | 302.00 | 316.00 | 284.00 | 292.00 | 67,284,200 | 0 |
| 13-Jan-2022 | 300.00 | 320.00 | 284.00 | 300.00 | 90,140,300 | 0 |
| 12-Jan-2022 | 318.00 | 320.00 | 304.00 | 304.00 | 66,752,800 | 0 |
| 11-Jan-2022 | 348.00 | 350.00 | 326.00 | 326.00 | 77,731,900 | 0 |
| 10-Jan-2022 | 354.00 | 362.00 | 336.00 | 350.00 | 148,802,900 | 0 |
| 07-Jan-2022 | 384.00 | 386.00 | 360.00 | 360.00 | 81,310,000 | 0 |
| 06-Jan-2022 | 402.00 | 408.00 | 374.00 | 386.00 | 118,790,400 | 0 |
| 05-Jan-2022 | 426.00 | 440.00 | 400.00 | 402.00 | 61,832,500 | 0 |
| 04-Jan-2022 | 430.00 | 434.00 | 420.00 | 426.00 | 26,581,400 | 0 |
| 03-Jan-2022 | 434.00 | 458.00 | 422.00 | 426.00 | 87,689,800 | 0 |
| 30-Dec-2021 | 420.00 | 442.00 | 416.00 | 434.00 | 129,520,500 | 0 |