| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 212.00 | 214.00 | 208.00 | 210.00 | 126,206,200 | 0 |
| 06-Jun-2022 | 222.00 | 222.00 | 210.00 | 212.00 | 150,196,000 | 0 |
| 03-Jun-2022 | 218.00 | 226.00 | 216.00 | 220.00 | 139,132,800 | 0 |
| 02-Jun-2022 | 224.00 | 228.00 | 218.00 | 218.00 | 139,358,400 | 0 |
| 31-May-2022 | 220.00 | 228.00 | 218.00 | 224.00 | 144,760,300 | 0 |
| 30-May-2022 | 224.00 | 224.00 | 214.00 | 220.00 | 190,633,100 | 0 |
| 27-May-2022 | 216.00 | 220.00 | 208.00 | 220.00 | 184,209,500 | 0 |
| 25-May-2022 | 228.00 | 230.00 | 214.00 | 214.00 | 323,420,300 | 0 |
| 24-May-2022 | 230.00 | 236.00 | 224.00 | 228.00 | 126,479,600 | 0 |
| 23-May-2022 | 230.00 | 230.00 | 224.00 | 228.00 | 107,151,900 | 0 |
| 20-May-2022 | 230.00 | 236.00 | 226.00 | 226.00 | 170,611,000 | 0 |
| 19-May-2022 | 238.00 | 240.00 | 228.00 | 230.00 | 101,526,300 | 0 |
| 18-May-2022 | 244.00 | 248.00 | 238.00 | 240.00 | 69,776,800 | 0 |
| 17-May-2022 | 246.00 | 250.00 | 242.00 | 244.00 | 65,822,200 | 0 |
| 13-May-2022 | 234.00 | 250.00 | 230.00 | 246.00 | 97,081,300 | 0 |
| 12-May-2022 | 250.00 | 250.00 | 234.00 | 234.00 | 83,445,000 | 0 |
| 11-May-2022 | 240.00 | 256.00 | 238.00 | 248.00 | 130,410,900 | 0 |
| 10-May-2022 | 236.00 | 244.00 | 222.00 | 240.00 | 137,206,300 | 0 |
| 09-May-2022 | 254.00 | 256.00 | 238.00 | 238.00 | 175,429,700 | 0 |
| 28-Apr-2022 | 248.00 | 258.00 | 244.00 | 254.00 | 135,316,000 | 0 |
| 27-Apr-2022 | 246.00 | 250.00 | 240.00 | 248.00 | 157,450,500 | 0 |
| 26-Apr-2022 | 248.00 | 252.00 | 242.00 | 246.00 | 95,764,800 | 0 |
| 25-Apr-2022 | 252.00 | 252.00 | 242.00 | 248.00 | 158,392,200 | 0 |
| 22-Apr-2022 | 266.00 | 266.00 | 250.00 | 252.00 | 162,366,400 | 0 |
| 21-Apr-2022 | 260.00 | 270.00 | 260.00 | 264.00 | 138,074,900 | 0 |
| 20-Apr-2022 | 260.00 | 266.00 | 258.00 | 262.00 | 130,174,500 | 0 |
| 19-Apr-2022 | 268.00 | 270.00 | 254.00 | 258.00 | 177,672,700 | 0 |
| 18-Apr-2022 | 270.00 | 270.00 | 262.00 | 264.00 | 101,350,900 | 0 |
| 14-Apr-2022 | 264.00 | 272.00 | 262.00 | 266.00 | 166,657,800 | 0 |
| 13-Apr-2022 | 272.00 | 280.00 | 260.00 | 262.00 | 238,718,300 | 0 |
| 12-Apr-2022 | 272.00 | 274.00 | 262.00 | 270.00 | 163,394,700 | 0 |
| 11-Apr-2022 | 290.00 | 294.00 | 272.00 | 272.00 | 212,119,700 | 0 |
| 08-Apr-2022 | 288.00 | 298.00 | 286.00 | 288.00 | 208,359,400 | 0 |
| 07-Apr-2022 | 286.00 | 290.00 | 282.00 | 286.00 | 86,677,900 | 0 |
| 06-Apr-2022 | 298.00 | 298.00 | 286.00 | 286.00 | 203,756,400 | 0 |
| 05-Apr-2022 | 282.00 | 296.00 | 280.00 | 296.00 | 196,055,600 | 0 |
| 04-Apr-2022 | 280.00 | 292.00 | 280.00 | 280.00 | 169,224,200 | 0 |
| 01-Apr-2022 | 290.00 | 292.00 | 280.00 | 280.00 | 177,370,900 | 0 |
| 31-Mar-2022 | 304.00 | 304.00 | 286.00 | 292.00 | 227,310,500 | 0 |
| 30-Mar-2022 | 284.00 | 294.00 | 280.00 | 294.00 | 318,950,400 | 0 |
| 29-Mar-2022 | 278.00 | 284.00 | 270.00 | 282.00 | 199,906,400 | 0 |
| 28-Mar-2022 | 268.00 | 282.00 | 268.00 | 278.00 | 137,889,900 | 0 |
| 25-Mar-2022 | 288.00 | 290.00 | 268.00 | 268.00 | 240,912,900 | 0 |
| 24-Mar-2022 | 278.00 | 294.00 | 274.00 | 280.00 | 360,999,700 | 0 |
| 23-Mar-2022 | 284.00 | 286.00 | 276.00 | 278.00 | 153,403,100 | 0 |
| 22-Mar-2022 | 284.00 | 290.00 | 272.00 | 284.00 | 333,039,000 | 0 |
| 21-Mar-2022 | 254.00 | 282.00 | 252.00 | 282.00 | 472,363,100 | 0 |
| 18-Mar-2022 | 252.00 | 256.00 | 250.00 | 252.00 | 103,467,900 | 0 |
| 17-Mar-2022 | 256.00 | 260.00 | 250.00 | 252.00 | 134,153,000 | 0 |
| 16-Mar-2022 | 258.00 | 268.00 | 248.00 | 254.00 | 484,885,300 | 0 |
| 15-Mar-2022 | 254.00 | 262.00 | 242.00 | 246.00 | 187,193,100 | 0 |
| 14-Mar-2022 | 254.00 | 264.00 | 252.00 | 260.00 | 182,697,800 | 0 |
| 11-Mar-2022 | 258.00 | 258.00 | 248.00 | 250.00 | 153,245,800 | 0 |
| 10-Mar-2022 | 250.00 | 256.00 | 240.00 | 256.00 | 213,934,900 | 0 |
| 09-Mar-2022 | 226.00 | 252.00 | 224.00 | 250.00 | 278,303,100 | 0 |
| 08-Mar-2022 | 234.00 | 240.00 | 222.00 | 222.00 | 227,983,100 | 0 |
| 07-Mar-2022 | 250.00 | 252.00 | 234.00 | 234.00 | 200,036,500 | 0 |
| 04-Mar-2022 | 256.00 | 258.00 | 246.00 | 250.00 | 112,783,100 | 0 |
| 02-Mar-2022 | 264.00 | 266.00 | 252.00 | 256.00 | 145,758,900 | 0 |
| 01-Mar-2022 | 262.00 | 272.00 | 258.00 | 260.00 | 225,479,300 | 0 |
| 25-Feb-2022 | 248.00 | 274.00 | 244.00 | 258.00 | 459,269,700 | 0 |
| 24-Feb-2022 | 262.00 | 264.00 | 244.00 | 244.00 | 175,705,800 | 0 |
| 23-Feb-2022 | 252.00 | 262.00 | 252.00 | 262.00 | 119,063,600 | 0 |
| 22-Feb-2022 | 250.00 | 260.00 | 248.00 | 252.00 | 137,301,600 | 0 |
| 21-Feb-2022 | 256.00 | 266.00 | 248.00 | 252.00 | 256,182,100 | 0 |
| 18-Feb-2022 | 262.00 | 264.00 | 254.00 | 254.00 | 213,320,600 | 0 |
| 17-Feb-2022 | 246.00 | 268.00 | 244.00 | 260.00 | 316,238,600 | 0 |
| 16-Feb-2022 | 238.00 | 264.00 | 238.00 | 246.00 | 220,995,500 | 0 |
| 15-Feb-2022 | 248.00 | 270.00 | 248.00 | 254.00 | 193,230,800 | 0 |
| 14-Feb-2022 | 256.00 | 276.00 | 256.00 | 266.00 | 143,114,000 | 0 |
| 11-Feb-2022 | 288.00 | 290.00 | 270.00 | 274.00 | 212,485,600 | 0 |
| 10-Feb-2022 | 288.00 | 294.00 | 286.00 | 288.00 | 58,657,000 | 0 |
| 09-Feb-2022 | 296.00 | 304.00 | 284.00 | 288.00 | 172,822,700 | 0 |
| 08-Feb-2022 | 292.00 | 298.00 | 290.00 | 296.00 | 67,147,900 | 0 |
| 07-Feb-2022 | 288.00 | 298.00 | 288.00 | 290.00 | 57,994,400 | 0 |
| 04-Feb-2022 | 288.00 | 292.00 | 284.00 | 288.00 | 25,336,100 | 0 |
| 03-Feb-2022 | 296.00 | 298.00 | 286.00 | 286.00 | 47,267,000 | 0 |
| 02-Feb-2022 | 292.00 | 308.00 | 290.00 | 294.00 | 114,652,100 | 0 |
| 31-Jan-2022 | 288.00 | 300.00 | 288.00 | 292.00 | 43,026,500 | 0 |
| 28-Jan-2022 | 286.00 | 290.00 | 282.00 | 288.00 | 40,425,400 | 0 |
| 27-Jan-2022 | 290.00 | 292.00 | 280.00 | 282.00 | 43,223,300 | 0 |
| 26-Jan-2022 | 278.00 | 292.00 | 278.00 | 290.00 | 63,608,900 | 0 |
| 25-Jan-2022 | 286.00 | 290.00 | 278.00 | 278.00 | 69,060,200 | 0 |
| 24-Jan-2022 | 310.00 | 312.00 | 290.00 | 290.00 | 152,098,100 | 0 |
| 21-Jan-2022 | 304.00 | 314.00 | 298.00 | 310.00 | 55,106,000 | 0 |
| 20-Jan-2022 | 298.00 | 308.00 | 296.00 | 304.00 | 58,358,000 | 0 |
| 19-Jan-2022 | 300.00 | 300.00 | 290.00 | 298.00 | 54,983,000 | 0 |
| 18-Jan-2022 | 292.00 | 300.00 | 288.00 | 296.00 | 72,900,700 | 0 |
| 17-Jan-2022 | 306.00 | 308.00 | 288.00 | 292.00 | 100,100,200 | 0 |
| 14-Jan-2022 | 292.00 | 308.00 | 284.00 | 306.00 | 123,290,500 | 0 |
| 13-Jan-2022 | 312.00 | 316.00 | 292.00 | 292.00 | 137,445,100 | 0 |
| 12-Jan-2022 | 308.00 | 318.00 | 308.00 | 312.00 | 79,852,300 | 0 |
| 11-Jan-2022 | 304.00 | 314.00 | 304.00 | 306.00 | 73,765,000 | 0 |
| 10-Jan-2022 | 304.00 | 322.00 | 304.00 | 304.00 | 132,785,800 | 0 |
| 07-Jan-2022 | 322.00 | 324.00 | 300.00 | 304.00 | 96,972,100 | 0 |
| 06-Jan-2022 | 316.00 | 320.00 | 304.00 | 320.00 | 95,103,100 | 0 |
| 05-Jan-2022 | 328.00 | 332.00 | 314.00 | 316.00 | 74,405,100 | 0 |
| 04-Jan-2022 | 326.00 | 336.00 | 324.00 | 328.00 | 45,138,800 | 0 |
| 03-Jan-2022 | 326.00 | 330.00 | 322.00 | 328.00 | 35,517,200 | 0 |
| 30-Dec-2021 | 320.00 | 330.00 | 314.00 | 326.00 | 77,590,500 | 0 |