| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2022 | 440.00 | 446.00 | 408.00 | 408.00 | 175,345,700 | 0 |
| 07-Jun-2022 | 370.00 | 448.00 | 366.00 | 438.00 | 255,082,700 | 0 |
| 06-Jun-2022 | 396.00 | 412.00 | 364.00 | 366.00 | 132,232,300 | 0 |
| 03-Jun-2022 | 366.00 | 388.00 | 352.00 | 388.00 | 118,930,100 | 0 |
| 02-Jun-2022 | 340.00 | 374.00 | 338.00 | 364.00 | 131,261,300 | 0 |
| 31-May-2022 | 318.00 | 362.00 | 318.00 | 338.00 | 175,368,900 | 0 |
| 30-May-2022 | 338.00 | 344.00 | 316.00 | 318.00 | 111,215,400 | 0 |
| 27-May-2022 | 296.00 | 352.00 | 292.00 | 338.00 | 360,408,100 | 0 |
| 25-May-2022 | 258.00 | 300.00 | 256.00 | 296.00 | 237,313,400 | 0 |
| 24-May-2022 | 248.00 | 266.00 | 242.00 | 256.00 | 94,159,200 | 0 |
| 23-May-2022 | 240.00 | 256.00 | 236.00 | 244.00 | 47,679,100 | 0 |
| 20-May-2022 | 244.00 | 256.00 | 236.00 | 236.00 | 78,717,500 | 0 |
| 19-May-2022 | 230.00 | 278.00 | 226.00 | 242.00 | 202,379,100 | 0 |
| 18-May-2022 | 242.00 | 242.00 | 242.00 | 242.00 | 21,201,300 | 0 |
| 17-May-2022 | 278.00 | 286.00 | 260.00 | 260.00 | 104,982,400 | 0 |
| 13-May-2022 | 264.00 | 288.00 | 256.00 | 278.00 | 118,764,700 | 0 |
| 12-May-2022 | 242.00 | 272.00 | 232.00 | 262.00 | 117,608,900 | 0 |
| 11-May-2022 | 248.00 | 262.00 | 234.00 | 240.00 | 121,038,500 | 0 |
| 10-May-2022 | 224.00 | 246.00 | 216.00 | 244.00 | 95,850,600 | 0 |
| 09-May-2022 | 218.00 | 240.00 | 206.00 | 226.00 | 163,382,100 | 0 |
| 28-Apr-2022 | 190.00 | 222.00 | 189.00 | 214.00 | 104,919,000 | 0 |
| 27-Apr-2022 | 188.00 | 191.00 | 185.00 | 189.00 | 6,838,600 | 0 |
| 26-Apr-2022 | 188.00 | 192.00 | 184.00 | 185.00 | 12,726,000 | 0 |
| 25-Apr-2022 | 191.00 | 194.00 | 186.00 | 187.00 | 9,683,600 | 0 |
| 22-Apr-2022 | 199.00 | 199.00 | 190.00 | 191.00 | 13,205,300 | 0 |
| 21-Apr-2022 | 198.00 | 210.00 | 197.00 | 197.00 | 39,106,100 | 0 |
| 20-Apr-2022 | 200.00 | 202.00 | 195.00 | 197.00 | 25,052,800 | 0 |
| 19-Apr-2022 | 188.00 | 202.00 | 188.00 | 200.00 | 81,726,000 | 0 |
| 18-Apr-2022 | 184.00 | 188.00 | 183.00 | 188.00 | 5,617,000 | 0 |
| 14-Apr-2022 | 188.00 | 190.00 | 182.00 | 184.00 | 15,995,800 | 0 |
| 13-Apr-2022 | 182.00 | 191.00 | 182.00 | 188.00 | 6,782,100 | 0 |
| 12-Apr-2022 | 186.00 | 186.00 | 181.00 | 182.00 | 6,139,000 | 0 |
| 11-Apr-2022 | 189.00 | 192.00 | 186.00 | 186.00 | 8,426,000 | 0 |
| 08-Apr-2022 | 191.00 | 195.00 | 188.00 | 189.00 | 20,060,000 | 0 |
| 07-Apr-2022 | 185.00 | 190.00 | 185.00 | 190.00 | 8,771,900 | 0 |
| 06-Apr-2022 | 187.00 | 188.00 | 184.00 | 185.00 | 6,134,100 | 0 |
| 05-Apr-2022 | 188.00 | 189.00 | 187.00 | 187.00 | 5,747,100 | 0 |
| 04-Apr-2022 | 185.00 | 193.00 | 185.00 | 187.00 | 23,636,300 | 0 |
| 01-Apr-2022 | 185.00 | 186.00 | 183.00 | 185.00 | 3,749,900 | 0 |
| 31-Mar-2022 | 184.00 | 190.00 | 183.00 | 185.00 | 12,364,800 | 0 |
| 30-Mar-2022 | 183.00 | 185.00 | 182.00 | 184.00 | 3,969,700 | 0 |
| 29-Mar-2022 | 184.00 | 188.00 | 183.00 | 183.00 | 2,480,600 | 0 |
| 28-Mar-2022 | 185.00 | 188.00 | 182.00 | 184.00 | 3,475,200 | 0 |
| 25-Mar-2022 | 188.00 | 188.00 | 185.00 | 185.00 | 7,063,500 | 0 |
| 24-Mar-2022 | 190.00 | 191.00 | 187.00 | 188.00 | 6,989,600 | 0 |
| 23-Mar-2022 | 190.00 | 193.00 | 187.00 | 188.00 | 15,869,800 | 0 |
| 22-Mar-2022 | 186.00 | 192.00 | 185.00 | 188.00 | 18,303,100 | 0 |
| 21-Mar-2022 | 186.00 | 186.00 | 182.00 | 185.00 | 3,845,600 | 0 |
| 18-Mar-2022 | 186.00 | 190.00 | 185.00 | 185.00 | 11,834,700 | 0 |
| 17-Mar-2022 | 182.00 | 185.00 | 178.00 | 185.00 | 5,677,100 | 0 |
| 16-Mar-2022 | 176.00 | 183.00 | 175.00 | 181.00 | 11,818,900 | 0 |
| 15-Mar-2022 | 187.00 | 187.00 | 175.00 | 176.00 | 18,824,000 | 0 |
| 14-Mar-2022 | 188.00 | 189.00 | 186.00 | 187.00 | 5,577,600 | 0 |
| 11-Mar-2022 | 188.00 | 191.00 | 186.00 | 187.00 | 9,492,400 | 0 |
| 10-Mar-2022 | 192.00 | 196.00 | 184.00 | 188.00 | 27,094,700 | 0 |
| 09-Mar-2022 | 198.00 | 202.00 | 195.00 | 196.00 | 19,679,300 | 0 |
| 08-Mar-2022 | 212.00 | 214.00 | 198.00 | 198.00 | 36,425,500 | 0 |
| 07-Mar-2022 | 224.00 | 224.00 | 206.00 | 210.00 | 57,568,000 | 0 |
| 04-Mar-2022 | 204.00 | 216.00 | 200.00 | 210.00 | 88,971,100 | 0 |
| 02-Mar-2022 | 202.00 | 212.00 | 199.00 | 204.00 | 54,844,400 | 0 |
| 01-Mar-2022 | 196.00 | 202.00 | 195.00 | 198.00 | 21,304,000 | 0 |
| 25-Feb-2022 | 206.00 | 208.00 | 195.00 | 195.00 | 44,463,700 | 0 |
| 24-Feb-2022 | 193.00 | 214.00 | 180.00 | 204.00 | 169,002,400 | 0 |
| 23-Feb-2022 | 204.00 | 204.00 | 193.00 | 193.00 | 27,915,000 | 0 |
| 22-Feb-2022 | 190.00 | 198.00 | 189.00 | 198.00 | 36,512,200 | 0 |
| 21-Feb-2022 | 193.00 | 194.00 | 190.00 | 191.00 | 8,532,300 | 0 |
| 18-Feb-2022 | 196.00 | 199.00 | 192.00 | 193.00 | 15,120,100 | 0 |
| 17-Feb-2022 | 191.00 | 204.00 | 191.00 | 196.00 | 75,489,000 | 0 |
| 16-Feb-2022 | 194.00 | 195.00 | 188.00 | 191.00 | 18,747,100 | 0 |
| 15-Feb-2022 | 195.00 | 199.00 | 189.00 | 193.00 | 40,362,700 | 0 |
| 14-Feb-2022 | 182.00 | 198.00 | 180.00 | 195.00 | 98,319,600 | 0 |
| 11-Feb-2022 | 178.00 | 180.00 | 175.00 | 179.00 | 4,797,800 | 0 |
| 10-Feb-2022 | 182.00 | 185.00 | 174.00 | 175.00 | 8,072,200 | 0 |
| 09-Feb-2022 | 182.00 | 184.00 | 180.00 | 182.00 | 3,012,500 | 0 |
| 08-Feb-2022 | 187.00 | 188.00 | 181.00 | 181.00 | 7,806,600 | 0 |
| 07-Feb-2022 | 182.00 | 188.00 | 181.00 | 186.00 | 16,573,600 | 0 |
| 04-Feb-2022 | 175.00 | 182.00 | 173.00 | 180.00 | 6,942,600 | 0 |
| 03-Feb-2022 | 176.00 | 178.00 | 172.00 | 174.00 | 4,076,500 | 0 |
| 02-Feb-2022 | 177.00 | 177.00 | 170.00 | 176.00 | 4,771,000 | 0 |
| 31-Jan-2022 | 169.00 | 180.00 | 168.00 | 175.00 | 11,954,700 | 0 |
| 28-Jan-2022 | 166.00 | 168.00 | 163.00 | 167.00 | 4,969,800 | 0 |
| 27-Jan-2022 | 169.00 | 169.00 | 161.00 | 164.00 | 7,233,100 | 0 |
| 26-Jan-2022 | 173.00 | 173.00 | 167.00 | 169.00 | 4,834,100 | 0 |
| 25-Jan-2022 | 176.00 | 176.00 | 170.00 | 173.00 | 3,772,900 | 0 |
| 24-Jan-2022 | 173.00 | 178.00 | 173.00 | 176.00 | 5,390,100 | 0 |
| 21-Jan-2022 | 176.00 | 176.00 | 172.00 | 173.00 | 3,924,400 | 0 |
| 20-Jan-2022 | 172.00 | 181.00 | 172.00 | 176.00 | 13,264,900 | 0 |
| 19-Jan-2022 | 179.00 | 179.00 | 172.00 | 172.00 | 5,035,200 | 0 |
| 18-Jan-2022 | 181.00 | 183.00 | 173.00 | 174.00 | 8,444,900 | 0 |
| 17-Jan-2022 | 186.00 | 198.00 | 180.00 | 181.00 | 4,273,800 | 0 |
| 14-Jan-2022 | 184.00 | 186.00 | 182.00 | 184.00 | 3,038,000 | 0 |
| 13-Jan-2022 | 186.00 | 188.00 | 184.00 | 184.00 | 1,859,800 | 0 |
| 12-Jan-2022 | 188.00 | 190.00 | 185.00 | 186.00 | 3,054,400 | 0 |
| 11-Jan-2022 | 189.00 | 190.00 | 186.00 | 186.00 | 2,536,800 | 0 |
| 10-Jan-2022 | 192.00 | 194.00 | 186.00 | 188.00 | 4,034,200 | 0 |
| 07-Jan-2022 | 190.00 | 196.00 | 187.00 | 192.00 | 11,750,600 | 0 |
| 06-Jan-2022 | 190.00 | 192.00 | 185.00 | 187.00 | 3,233,400 | 0 |
| 05-Jan-2022 | 188.00 | 190.00 | 187.00 | 190.00 | 5,140,600 | 0 |
| 04-Jan-2022 | 186.00 | 191.00 | 186.00 | 187.00 | 4,383,200 | 0 |
| 03-Jan-2022 | 182.00 | 186.00 | 181.00 | 185.00 | 1,952,200 | 0 |