| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 307.00 | 312.00 | 293.00 | 293.00 | 28,070,000 | 0 |
| 06-Jun-2022 | 303.00 | 311.00 | 286.00 | 307.00 | 47,050,000 | 0 |
| 03-Jun-2022 | 325.00 | 332.00 | 300.00 | 304.00 | 71,757,000 | 0 |
| 02-Jun-2022 | 319.00 | 336.00 | 307.00 | 322.00 | 105,676,000 | 0 |
| 31-May-2022 | 301.00 | 321.00 | 301.00 | 318.00 | 81,527,000 | 0 |
| 30-May-2022 | 312.00 | 328.00 | 290.00 | 301.00 | 123,604,000 | 0 |
| 27-May-2022 | 286.00 | 313.00 | 281.00 | 308.00 | 129,642,000 | 0 |
| 25-May-2022 | 273.00 | 303.00 | 270.00 | 287.00 | 204,961,000 | 0 |
| 24-May-2022 | 229.00 | 273.00 | 226.00 | 273.00 | 254,831,000 | 0 |
| 23-May-2022 | 230.00 | 239.00 | 226.00 | 229.00 | 28,166,000 | 0 |
| 20-May-2022 | 239.00 | 245.00 | 234.00 | 234.00 | 40,428,000 | 0 |
| 19-May-2022 | 242.00 | 243.00 | 225.00 | 239.00 | 73,637,000 | 0 |
| 18-May-2022 | 234.00 | 245.00 | 225.00 | 238.00 | 114,909,000 | 0 |
| 17-May-2022 | 215.00 | 231.00 | 210.00 | 225.00 | 183,634,000 | 0 |
| 13-May-2022 | 186.00 | 217.00 | 181.00 | 209.00 | 266,755,000 | 0 |
| 12-May-2022 | 191.00 | 192.00 | 176.00 | 186.50 | 59,033,000 | 0 |
| 11-May-2022 | 187.50 | 200.00 | 187.50 | 189.00 | 49,712,000 | 0 |
| 10-May-2022 | 197.00 | 197.00 | 183.00 | 188.00 | 74,703,000 | 0 |
| 09-May-2022 | 189.50 | 202.00 | 180.00 | 196.00 | 101,892,000 | 0 |
| 28-Apr-2022 | 193.00 | 197.50 | 189.00 | 190.00 | 44,508,000 | 0 |
| 27-Apr-2022 | 197.00 | 205.00 | 190.00 | 193.50 | 48,079,000 | 0 |
| 26-Apr-2022 | 192.50 | 200.00 | 177.50 | 197.00 | 117,053,000 | 0 |
| 25-Apr-2022 | 202.00 | 219.00 | 188.50 | 190.50 | 228,968,000 | 0 |
| 22-Apr-2022 | 175.50 | 200.00 | 170.00 | 200.00 | 251,256,000 | 0 |
| 21-Apr-2022 | 155.50 | 174.00 | 155.50 | 174.00 | 43,873,000 | 0 |
| 20-Apr-2022 | 160.00 | 161.00 | 154.50 | 155.50 | 24,548,000 | 0 |
| 19-Apr-2022 | 173.00 | 176.00 | 161.00 | 161.00 | 60,406,000 | 0 |
| 18-Apr-2022 | 174.50 | 177.50 | 173.00 | 173.00 | 25,929,000 | 0 |
| 14-Apr-2022 | 177.00 | 180.00 | 173.00 | 174.50 | 32,238,000 | 0 |
| 13-Apr-2022 | 173.50 | 178.50 | 168.50 | 176.00 | 42,413,000 | 0 |
| 12-Apr-2022 | 177.50 | 183.50 | 171.50 | 171.50 | 110,120,000 | 0 |
| 11-Apr-2022 | 160.00 | 179.50 | 160.00 | 176.50 | 89,709,000 | 0 |
| 08-Apr-2022 | 155.50 | 161.50 | 155.00 | 160.00 | 15,213,000 | 0 |
| 07-Apr-2022 | 159.50 | 160.00 | 153.50 | 155.00 | 18,754,000 | 0 |
| 06-Apr-2022 | 165.50 | 167.50 | 159.50 | 159.50 | 20,146,000 | 0 |
| 05-Apr-2022 | 158.50 | 166.00 | 156.50 | 165.50 | 26,113,000 | 0 |
| 04-Apr-2022 | 162.50 | 167.00 | 152.00 | 158.50 | 47,271,000 | 0 |
| 01-Apr-2022 | 155.00 | 162.50 | 155.00 | 162.00 | 27,515,000 | 0 |
| 31-Mar-2022 | 152.50 | 161.50 | 151.50 | 155.00 | 24,797,000 | 0 |
| 30-Mar-2022 | 159.00 | 160.00 | 150.50 | 152.50 | 45,021,000 | 0 |
| 29-Mar-2022 | 172.50 | 172.50 | 160.00 | 160.50 | 40,248,000 | 0 |
| 28-Mar-2022 | 173.00 | 174.50 | 171.00 | 172.00 | 11,328,000 | 0 |
| 25-Mar-2022 | 176.50 | 176.50 | 172.00 | 172.50 | 9,403,000 | 0 |
| 24-Mar-2022 | 176.00 | 177.50 | 173.00 | 175.50 | 11,319,000 | 0 |
| 23-Mar-2022 | 173.00 | 183.50 | 173.00 | 175.50 | 45,033,000 | 0 |
| 22-Mar-2022 | 175.50 | 175.50 | 171.00 | 173.00 | 9,902,000 | 0 |
| 21-Mar-2022 | 175.50 | 178.50 | 170.00 | 175.50 | 18,028,000 | 0 |
| 18-Mar-2022 | 179.50 | 183.00 | 176.00 | 176.00 | 27,891,000 | 0 |
| 17-Mar-2022 | 170.50 | 184.00 | 170.00 | 179.00 | 40,412,000 | 0 |
| 16-Mar-2022 | 183.00 | 185.00 | 175.00 | 175.00 | 51,497,000 | 0 |
| 15-Mar-2022 | 202.00 | 205.00 | 188.00 | 188.00 | 46,937,000 | 0 |
| 14-Mar-2022 | 205.00 | 214.00 | 197.50 | 202.00 | 66,558,000 | 0 |
| 11-Mar-2022 | 179.00 | 208.00 | 179.00 | 203.00 | 130,956,000 | 0 |
| 10-Mar-2022 | 187.00 | 190.00 | 174.00 | 179.00 | 41,183,000 | 0 |
| 09-Mar-2022 | 170.50 | 185.00 | 158.50 | 185.00 | 51,645,000 | 0 |
| 08-Mar-2022 | 175.50 | 176.50 | 168.50 | 170.00 | 17,981,000 | 0 |
| 07-Mar-2022 | 177.00 | 182.50 | 170.50 | 175.50 | 30,190,000 | 0 |
| 04-Mar-2022 | 168.00 | 175.00 | 168.00 | 174.00 | 18,201,000 | 0 |
| 02-Mar-2022 | 176.00 | 176.00 | 166.50 | 168.00 | 23,047,000 | 0 |
| 01-Mar-2022 | 176.50 | 180.00 | 169.50 | 175.00 | 20,686,000 | 0 |
| 25-Feb-2022 | 163.00 | 187.00 | 163.00 | 175.00 | 102,601,000 | 0 |
| 24-Feb-2022 | 180.00 | 183.50 | 167.50 | 167.50 | 46,487,000 | 0 |
| 23-Feb-2022 | 177.00 | 195.50 | 168.50 | 180.00 | 109,355,000 | 0 |
| 22-Feb-2022 | 192.00 | 194.50 | 179.50 | 179.50 | 39,345,000 | 0 |
| 21-Feb-2022 | 205.00 | 207.00 | 193.00 | 193.00 | 89,968,000 | 0 |
| 18-Feb-2022 | 217.00 | 224.00 | 204.00 | 207.00 | 41,306,000 | 0 |
| 17-Feb-2022 | 233.00 | 237.00 | 217.00 | 218.00 | 47,743,000 | 0 |
| 16-Feb-2022 | 240.00 | 240.00 | 231.00 | 233.00 | 13,784,000 | 0 |
| 15-Feb-2022 | 231.00 | 239.00 | 219.00 | 234.00 | 22,339,000 | 0 |
| 14-Feb-2022 | 248.00 | 252.00 | 231.00 | 231.00 | 63,967,000 | 0 |
| 11-Feb-2022 | 229.00 | 248.00 | 229.00 | 248.00 | 47,496,000 | 0 |
| 10-Feb-2022 | 230.00 | 237.00 | 224.00 | 229.00 | 38,933,000 | 0 |
| 09-Feb-2022 | 228.00 | 242.00 | 214.00 | 228.00 | 80,752,000 | 0 |
| 08-Feb-2022 | 249.00 | 249.00 | 230.00 | 230.00 | 73,683,000 | 0 |
| 07-Feb-2022 | 253.00 | 257.00 | 242.00 | 247.00 | 65,272,000 | 0 |
| 04-Feb-2022 | 214.00 | 253.00 | 210.00 | 248.00 | 164,004,000 | 0 |
| 03-Feb-2022 | 216.00 | 225.00 | 207.00 | 212.00 | 52,791,000 | 0 |
| 02-Feb-2022 | 196.50 | 217.00 | 188.50 | 213.00 | 99,091,000 | 0 |
| 31-Jan-2022 | 191.50 | 199.00 | 185.00 | 195.00 | 103,214,000 | 0 |
| 28-Jan-2022 | 168.00 | 192.00 | 163.00 | 190.00 | 171,287,000 | 0 |
| 27-Jan-2022 | 163.50 | 172.00 | 157.00 | 166.00 | 152,329,000 | 0 |
| 26-Jan-2022 | 144.00 | 169.50 | 141.00 | 162.00 | 174,662,000 | 0 |
| 25-Jan-2022 | 139.50 | 153.00 | 136.50 | 143.00 | 119,337,000 | 0 |
| 24-Jan-2022 | 135.50 | 146.50 | 131.00 | 139.00 | 150,273,000 | 0 |
| 21-Jan-2022 | 119.50 | 130.50 | 119.00 | 130.50 | 49,440,000 | 0 |
| 20-Jan-2022 | 118.50 | 121.00 | 118.00 | 119.00 | 11,895,000 | 0 |
| 19-Jan-2022 | 122.00 | 122.00 | 118.50 | 119.00 | 9,558,000 | 0 |
| 18-Jan-2022 | 120.50 | 121.50 | 118.00 | 118.50 | 19,911,000 | 0 |
| 17-Jan-2022 | 119.00 | 124.00 | 117.50 | 120.50 | 21,007,000 | 0 |
| 14-Jan-2022 | 121.00 | 125.00 | 119.00 | 119.00 | 17,495,000 | 0 |
| 13-Jan-2022 | 121.00 | 123.00 | 117.00 | 121.00 | 23,099,000 | 0 |
| 12-Jan-2022 | 127.00 | 130.00 | 118.50 | 121.00 | 36,499,000 | 0 |
| 11-Jan-2022 | 120.00 | 128.50 | 119.00 | 125.50 | 41,522,000 | 0 |
| 10-Jan-2022 | 119.00 | 127.00 | 116.50 | 121.00 | 62,258,000 | 0 |
| 07-Jan-2022 | 126.50 | 127.00 | 121.00 | 123.00 | 45,195,000 | 0 |
| 06-Jan-2022 | 128.50 | 137.00 | 121.50 | 127.00 | 72,666,000 | 0 |
| 05-Jan-2022 | 137.50 | 138.50 | 128.50 | 128.50 | 57,332,000 | 0 |
| 04-Jan-2022 | 143.00 | 144.50 | 135.50 | 136.50 | 67,611,000 | 0 |
| 03-Jan-2022 | 137.00 | 146.50 | 127.50 | 143.00 | 242,224,000 | 0 |
| 30-Dec-2021 | 138.50 | 142.00 | 137.00 | 137.00 | 40,972,000 | 0 |