| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 790.00 | 816.00 | 764.00 | 768.00 | 92,523,000 | 0 |
| 06-Jun-2022 | 762.00 | 790.00 | 750.00 | 784.00 | 88,853,000 | 0 |
| 03-Jun-2022 | 762.00 | 792.00 | 748.00 | 762.00 | 94,808,000 | 0 |
| 02-Jun-2022 | 702.00 | 790.00 | 700.00 | 758.00 | 142,768,500 | 0 |
| 31-May-2022 | 718.00 | 728.00 | 680.00 | 700.00 | 84,508,500 | 0 |
| 30-May-2022 | 650.00 | 714.00 | 630.00 | 698.00 | 162,420,000 | 0 |
| 27-May-2022 | 622.00 | 646.00 | 616.00 | 630.00 | 57,997,000 | 0 |
| 25-May-2022 | 638.00 | 666.00 | 612.00 | 622.00 | 111,864,500 | 0 |
| 24-May-2022 | 578.00 | 670.00 | 568.00 | 640.00 | 269,182,000 | 0 |
| 23-May-2022 | 542.00 | 584.00 | 536.00 | 572.00 | 96,771,500 | 0 |
| 20-May-2022 | 514.00 | 560.00 | 514.00 | 540.00 | 97,420,000 | 0 |
| 19-May-2022 | 528.00 | 550.00 | 510.00 | 514.00 | 74,937,000 | 0 |
| 18-May-2022 | 538.00 | 546.00 | 526.00 | 528.00 | 38,781,500 | 0 |
| 17-May-2022 | 604.00 | 604.00 | 528.00 | 538.00 | 71,110,500 | 0 |
| 13-May-2022 | 534.00 | 556.00 | 514.00 | 544.00 | 92,438,000 | 0 |
| 12-May-2022 | 528.00 | 564.00 | 504.00 | 534.00 | 82,577,500 | 0 |
| 11-May-2022 | 566.00 | 604.00 | 526.00 | 532.00 | 186,111,500 | 0 |
| 10-May-2022 | 510.00 | 594.00 | 472.00 | 564.00 | 292,073,000 | 0 |
| 09-May-2022 | 414.00 | 500.00 | 408.00 | 500.00 | 232,594,000 | 0 |
| 28-Apr-2022 | 376.00 | 406.00 | 373.00 | 400.00 | 109,077,000 | 0 |
| 27-Apr-2022 | 368.00 | 376.00 | 364.00 | 376.00 | 24,931,000 | 0 |
| 26-Apr-2022 | 374.00 | 374.00 | 360.00 | 366.00 | 39,163,000 | 0 |
| 25-Apr-2022 | 376.00 | 384.00 | 361.00 | 373.00 | 73,108,000 | 0 |
| 22-Apr-2022 | 359.00 | 386.00 | 355.00 | 374.00 | 122,525,000 | 0 |
| 21-Apr-2022 | 349.00 | 368.00 | 345.00 | 358.00 | 44,678,500 | 0 |
| 20-Apr-2022 | 363.00 | 363.00 | 338.00 | 349.00 | 94,358,500 | 0 |
| 19-Apr-2022 | 374.00 | 375.00 | 358.00 | 363.00 | 53,063,000 | 0 |
| 18-Apr-2022 | 381.00 | 385.00 | 373.00 | 373.00 | 31,475,500 | 0 |
| 14-Apr-2022 | 380.00 | 389.00 | 377.00 | 381.00 | 27,104,500 | 0 |
| 13-Apr-2022 | 376.00 | 390.00 | 372.00 | 379.00 | 40,905,000 | 0 |
| 12-Apr-2022 | 385.00 | 397.00 | 370.00 | 376.00 | 59,261,000 | 0 |
| 11-Apr-2022 | 349.00 | 388.00 | 344.00 | 385.00 | 86,156,500 | 0 |
| 08-Apr-2022 | 342.00 | 355.00 | 331.00 | 349.00 | 49,515,500 | 0 |
| 07-Apr-2022 | 350.00 | 350.00 | 338.00 | 341.00 | 37,146,000 | 0 |
| 06-Apr-2022 | 339.00 | 357.00 | 336.00 | 349.00 | 49,768,500 | 0 |
| 05-Apr-2022 | 347.00 | 360.00 | 334.00 | 339.00 | 86,190,500 | 0 |
| 04-Apr-2022 | 317.00 | 346.00 | 317.00 | 346.00 | 101,259,000 | 0 |
| 01-Apr-2022 | 317.00 | 324.00 | 307.00 | 317.00 | 88,264,000 | 0 |
| 31-Mar-2022 | 310.00 | 319.00 | 298.00 | 316.00 | 173,912,000 | 0 |
| 30-Mar-2022 | 290.00 | 306.00 | 288.00 | 299.00 | 124,040,000 | 0 |
| 29-Mar-2022 | 280.00 | 288.00 | 278.00 | 286.00 | 40,620,500 | 0 |
| 28-Mar-2022 | 274.00 | 280.00 | 271.00 | 280.00 | 37,277,500 | 0 |
| 25-Mar-2022 | 278.00 | 282.00 | 274.00 | 274.00 | 35,005,000 | 0 |
| 24-Mar-2022 | 286.00 | 288.00 | 276.00 | 278.00 | 41,590,500 | 0 |
| 23-Mar-2022 | 271.00 | 293.00 | 271.00 | 285.00 | 128,196,500 | 0 |
| 22-Mar-2022 | 272.00 | 277.00 | 266.00 | 271.00 | 38,527,000 | 0 |
| 21-Mar-2022 | 280.00 | 288.00 | 268.00 | 271.00 | 79,936,000 | 0 |
| 18-Mar-2022 | 263.00 | 283.00 | 261.00 | 277.00 | 146,838,000 | 0 |
| 17-Mar-2022 | 261.00 | 264.00 | 259.00 | 262.00 | 16,096,000 | 0 |
| 16-Mar-2022 | 257.00 | 267.00 | 255.00 | 260.00 | 30,509,500 | 0 |
| 15-Mar-2022 | 255.00 | 260.00 | 251.00 | 257.00 | 33,419,000 | 0 |
| 14-Mar-2022 | 265.00 | 270.00 | 254.00 | 255.00 | 44,697,000 | 0 |
| 11-Mar-2022 | 262.00 | 268.00 | 259.00 | 265.00 | 52,843,500 | 0 |
| 10-Mar-2022 | 254.00 | 266.00 | 249.00 | 263.00 | 77,326,000 | 0 |
| 09-Mar-2022 | 245.00 | 255.00 | 242.00 | 251.00 | 34,220,000 | 0 |
| 08-Mar-2022 | 257.00 | 260.00 | 242.00 | 242.00 | 53,459,500 | 0 |
| 07-Mar-2022 | 253.00 | 264.00 | 247.00 | 255.00 | 73,424,500 | 0 |
| 04-Mar-2022 | 266.00 | 275.00 | 253.00 | 254.00 | 100,773,000 | 0 |
| 02-Mar-2022 | 267.00 | 271.00 | 259.00 | 265.00 | 59,996,500 | 0 |
| 01-Mar-2022 | 273.00 | 286.00 | 262.00 | 267.00 | 144,396,000 | 0 |
| 25-Feb-2022 | 227.00 | 279.00 | 227.00 | 273.00 | 277,670,000 | 0 |
| 24-Feb-2022 | 234.00 | 238.00 | 219.00 | 224.00 | 75,096,500 | 0 |
| 23-Feb-2022 | 220.00 | 234.00 | 220.00 | 234.00 | 39,286,000 | 0 |
| 22-Feb-2022 | 236.00 | 236.00 | 220.00 | 225.00 | 53,323,500 | 0 |
| 21-Feb-2022 | 243.00 | 245.00 | 236.00 | 236.00 | 42,603,500 | 0 |
| 18-Feb-2022 | 248.00 | 251.00 | 242.00 | 243.00 | 24,952,000 | 0 |
| 17-Feb-2022 | 250.00 | 257.00 | 242.00 | 246.00 | 37,727,000 | 0 |
| 16-Feb-2022 | 241.00 | 251.00 | 235.00 | 248.00 | 55,508,000 | 0 |
| 15-Feb-2022 | 254.00 | 260.00 | 241.00 | 241.00 | 83,032,000 | 0 |
| 14-Feb-2022 | 249.00 | 262.00 | 244.00 | 252.00 | 123,190,000 | 0 |
| 11-Feb-2022 | 241.00 | 249.00 | 228.00 | 248.00 | 79,100,000 | 0 |
| 10-Feb-2022 | 229.00 | 253.00 | 228.00 | 240.00 | 167,266,000 | 0 |
| 09-Feb-2022 | 224.00 | 229.00 | 215.00 | 228.00 | 76,857,000 | 0 |
| 08-Feb-2022 | 216.00 | 218.00 | 211.00 | 215.00 | 39,724,500 | 0 |
| 07-Feb-2022 | 208.00 | 219.00 | 208.00 | 214.00 | 82,338,500 | 0 |
| 04-Feb-2022 | 195.00 | 212.00 | 189.00 | 208.00 | 111,384,500 | 0 |
| 03-Feb-2022 | 188.00 | 195.00 | 186.00 | 193.00 | 32,045,500 | 0 |
| 02-Feb-2022 | 188.00 | 192.00 | 186.00 | 188.00 | 20,918,000 | 0 |
| 31-Jan-2022 | 188.00 | 191.00 | 185.00 | 186.00 | 18,354,000 | 0 |
| 28-Jan-2022 | 182.00 | 188.00 | 181.00 | 186.00 | 27,857,000 | 0 |
| 27-Jan-2022 | 190.00 | 192.00 | 179.00 | 181.00 | 44,197,000 | 0 |
| 26-Jan-2022 | 185.00 | 195.00 | 178.00 | 190.00 | 38,514,000 | 0 |
| 25-Jan-2022 | 192.00 | 194.00 | 185.00 | 188.00 | 32,266,000 | 0 |
| 24-Jan-2022 | 197.00 | 199.00 | 194.00 | 194.00 | 19,743,500 | 0 |
| 21-Jan-2022 | 192.00 | 202.00 | 184.00 | 198.00 | 58,747,000 | 0 |
| 20-Jan-2022 | 198.00 | 199.00 | 190.00 | 192.00 | 53,574,000 | 0 |
| 19-Jan-2022 | 200.00 | 200.00 | 198.00 | 198.00 | 20,989,500 | 0 |
| 18-Jan-2022 | 207.00 | 208.00 | 195.00 | 200.00 | 38,029,500 | 0 |
| 17-Jan-2022 | 204.00 | 216.00 | 203.00 | 207.00 | 45,048,500 | 0 |
| 14-Jan-2022 | 204.00 | 204.00 | 200.00 | 204.00 | 13,836,500 | 0 |
| 13-Jan-2022 | 202.00 | 203.00 | 199.00 | 203.00 | 12,643,000 | 0 |
| 12-Jan-2022 | 203.00 | 204.00 | 200.00 | 202.00 | 14,439,500 | 0 |
| 11-Jan-2022 | 205.00 | 207.00 | 199.00 | 201.00 | 34,293,000 | 0 |
| 10-Jan-2022 | 211.00 | 211.00 | 202.00 | 203.00 | 31,427,500 | 0 |
| 07-Jan-2022 | 210.00 | 212.00 | 206.00 | 211.00 | 14,662,500 | 0 |
| 06-Jan-2022 | 208.00 | 210.00 | 202.00 | 209.00 | 22,577,500 | 0 |
| 05-Jan-2022 | 217.00 | 222.00 | 208.00 | 209.00 | 38,935,000 | 0 |
| 04-Jan-2022 | 213.00 | 221.00 | 212.00 | 217.00 | 52,483,000 | 0 |
| 03-Jan-2022 | 199.00 | 212.00 | 196.00 | 212.00 | 49,005,500 | 0 |
| 30-Dec-2021 | 207.00 | 209.00 | 195.00 | 199.00 | 53,026,500 | 0 |