| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 144.00 | 147.00 | 140.00 | 144.00 | 52,324,000 | 0 |
| 06-Jun-2022 | 152.00 | 154.00 | 142.00 | 144.00 | 51,145,000 | 0 |
| 03-Jun-2022 | 150.00 | 154.00 | 147.00 | 150.00 | 58,010,600 | 0 |
| 02-Jun-2022 | 149.00 | 153.00 | 149.00 | 150.00 | 34,523,300 | 0 |
| 31-May-2022 | 153.00 | 156.00 | 147.00 | 149.00 | 51,425,100 | 0 |
| 30-May-2022 | 142.00 | 159.00 | 142.00 | 151.00 | 139,706,400 | 0 |
| 27-May-2022 | 138.00 | 148.00 | 138.00 | 141.00 | 42,910,700 | 0 |
| 25-May-2022 | 140.00 | 142.00 | 138.00 | 138.00 | 24,679,100 | 0 |
| 24-May-2022 | 138.00 | 142.00 | 138.00 | 140.00 | 19,149,700 | 0 |
| 23-May-2022 | 147.00 | 148.00 | 136.00 | 138.00 | 36,106,200 | 0 |
| 20-May-2022 | 142.00 | 147.00 | 141.00 | 144.00 | 36,625,400 | 0 |
| 19-May-2022 | 140.00 | 143.00 | 135.00 | 142.00 | 43,021,500 | 0 |
| 18-May-2022 | 134.00 | 146.00 | 134.00 | 141.00 | 65,792,900 | 0 |
| 17-May-2022 | 128.00 | 137.00 | 123.00 | 134.00 | 36,711,600 | 0 |
| 13-May-2022 | 136.00 | 138.00 | 128.00 | 131.00 | 68,973,000 | 0 |
| 12-May-2022 | 145.00 | 145.00 | 135.00 | 136.00 | 48,601,600 | 0 |
| 11-May-2022 | 147.00 | 151.00 | 144.00 | 145.00 | 53,664,200 | 0 |
| 10-May-2022 | 145.00 | 146.00 | 136.00 | 146.00 | 56,291,900 | 0 |
| 09-May-2022 | 152.00 | 153.00 | 145.00 | 145.00 | 46,555,800 | 0 |
| 28-Apr-2022 | 150.00 | 157.00 | 150.00 | 152.00 | 50,949,300 | 0 |
| 27-Apr-2022 | 150.00 | 154.00 | 149.00 | 150.00 | 55,444,800 | 0 |
| 26-Apr-2022 | 151.00 | 157.00 | 146.00 | 150.00 | 32,294,500 | 0 |
| 25-Apr-2022 | 158.00 | 159.00 | 151.00 | 151.00 | 37,863,100 | 0 |
| 22-Apr-2022 | 160.00 | 161.00 | 158.00 | 158.00 | 22,147,000 | 0 |
| 21-Apr-2022 | 160.00 | 163.00 | 156.00 | 160.00 | 35,332,700 | 0 |
| 20-Apr-2022 | 161.00 | 163.00 | 155.00 | 158.00 | 49,230,000 | 0 |
| 19-Apr-2022 | 162.00 | 166.00 | 160.00 | 161.00 | 45,928,300 | 0 |
| 18-Apr-2022 | 162.00 | 165.00 | 161.00 | 162.00 | 36,577,700 | 0 |
| 14-Apr-2022 | 161.00 | 168.00 | 161.00 | 162.00 | 52,276,100 | 0 |
| 13-Apr-2022 | 170.00 | 171.00 | 160.00 | 161.00 | 116,040,200 | 0 |
| 12-Apr-2022 | 172.00 | 175.00 | 169.00 | 170.00 | 57,324,100 | 0 |
| 11-Apr-2022 | 177.00 | 180.00 | 171.00 | 172.00 | 109,824,900 | 0 |
| 08-Apr-2022 | 176.00 | 179.00 | 175.00 | 177.00 | 55,121,900 | 0 |
| 07-Apr-2022 | 179.00 | 182.00 | 175.00 | 175.00 | 93,128,100 | 0 |
| 06-Apr-2022 | 181.00 | 183.00 | 178.00 | 179.00 | 50,861,600 | 0 |
| 05-Apr-2022 | 180.00 | 183.00 | 178.00 | 180.00 | 55,765,900 | 0 |
| 04-Apr-2022 | 184.00 | 188.00 | 180.00 | 180.00 | 113,774,800 | 0 |
| 01-Apr-2022 | 196.00 | 199.00 | 183.00 | 184.00 | 249,897,600 | 0 |
| 31-Mar-2022 | 182.00 | 198.00 | 181.00 | 195.00 | 478,443,800 | 0 |
| 30-Mar-2022 | 182.00 | 184.00 | 179.00 | 181.00 | 51,469,100 | 0 |
| 29-Mar-2022 | 183.00 | 188.00 | 177.00 | 181.00 | 214,925,600 | 0 |
| 28-Mar-2022 | 181.00 | 184.00 | 179.00 | 179.00 | 40,028,200 | 0 |
| 25-Mar-2022 | 182.00 | 185.00 | 180.00 | 180.00 | 42,970,100 | 0 |
| 24-Mar-2022 | 188.00 | 189.00 | 179.00 | 182.00 | 98,226,700 | 0 |
| 23-Mar-2022 | 183.00 | 190.00 | 182.00 | 187.00 | 116,572,700 | 0 |
| 22-Mar-2022 | 185.00 | 187.00 | 180.00 | 182.00 | 79,237,000 | 0 |
| 21-Mar-2022 | 179.00 | 193.00 | 170.00 | 184.00 | 346,541,200 | 0 |
| 18-Mar-2022 | 173.00 | 180.00 | 173.00 | 179.00 | 107,364,700 | 0 |
| 17-Mar-2022 | 173.00 | 180.00 | 171.00 | 173.00 | 49,074,000 | 0 |
| 16-Mar-2022 | 168.00 | 176.00 | 167.00 | 172.00 | 100,829,600 | 0 |
| 15-Mar-2022 | 180.00 | 181.00 | 167.00 | 168.00 | 111,217,500 | 0 |
| 14-Mar-2022 | 179.00 | 187.00 | 176.00 | 178.00 | 125,015,000 | 0 |
| 11-Mar-2022 | 181.00 | 189.00 | 177.00 | 179.00 | 114,903,200 | 0 |
| 10-Mar-2022 | 180.00 | 185.00 | 178.00 | 180.00 | 67,674,100 | 0 |
| 09-Mar-2022 | 180.00 | 185.00 | 174.00 | 177.00 | 70,024,700 | 0 |
| 08-Mar-2022 | 192.00 | 194.00 | 178.00 | 178.00 | 129,367,000 | 0 |
| 07-Mar-2022 | 178.00 | 196.00 | 172.00 | 191.00 | 296,443,400 | 0 |
| 04-Mar-2022 | 187.00 | 193.00 | 177.00 | 178.00 | 131,092,900 | 0 |
| 02-Mar-2022 | 195.00 | 197.00 | 185.00 | 187.00 | 122,495,600 | 0 |
| 01-Mar-2022 | 194.00 | 202.00 | 193.00 | 194.00 | 102,562,000 | 0 |
| 25-Feb-2022 | 204.00 | 210.00 | 191.00 | 193.00 | 199,667,000 | 0 |
| 24-Feb-2022 | 218.00 | 232.00 | 204.00 | 204.00 | 322,349,400 | 0 |
| 23-Feb-2022 | 230.00 | 232.00 | 214.00 | 218.00 | 189,304,900 | 0 |
| 22-Feb-2022 | 242.00 | 248.00 | 226.00 | 230.00 | 533,466,900 | 0 |
| 21-Feb-2022 | 262.00 | 262.00 | 234.00 | 242.00 | 804,111,100 | 0 |
| 18-Feb-2022 | 208.00 | 248.00 | 204.00 | 242.00 | 1,286,125,300 | 0 |
| 17-Feb-2022 | 204.00 | 212.00 | 197.00 | 208.00 | 247,178,500 | 0 |
| 16-Feb-2022 | 202.00 | 212.00 | 200.00 | 204.00 | 164,426,500 | 0 |
| 15-Feb-2022 | 192.00 | 208.00 | 190.00 | 200.00 | 257,489,400 | 0 |
| 14-Feb-2022 | 204.00 | 206.00 | 190.00 | 192.00 | 184,166,900 | 0 |
| 11-Feb-2022 | 212.00 | 220.00 | 202.00 | 204.00 | 239,234,000 | 0 |
| 10-Feb-2022 | 216.00 | 234.00 | 210.00 | 212.00 | 526,594,500 | 0 |
| 09-Feb-2022 | 212.00 | 222.00 | 206.00 | 214.00 | 378,383,300 | 0 |
| 08-Feb-2022 | 193.00 | 224.00 | 186.00 | 212.00 | 1,454,074,200 | 0 |
| 07-Feb-2022 | 177.00 | 192.00 | 176.00 | 191.00 | 490,723,800 | 0 |
| 04-Feb-2022 | 170.00 | 182.00 | 168.00 | 176.00 | 224,462,300 | 0 |
| 03-Feb-2022 | 187.00 | 192.00 | 173.00 | 173.00 | 387,277,200 | 0 |
| 02-Feb-2022 | 157.00 | 196.00 | 156.00 | 186.00 | 954,048,300 | 0 |
| 31-Jan-2022 | 147.00 | 160.00 | 147.00 | 156.00 | 168,405,000 | 0 |
| 28-Jan-2022 | 142.00 | 152.00 | 142.00 | 146.00 | 96,241,100 | 0 |
| 27-Jan-2022 | 149.00 | 152.00 | 140.00 | 142.00 | 99,682,000 | 0 |
| 26-Jan-2022 | 153.00 | 160.00 | 146.00 | 149.00 | 288,711,700 | 0 |
| 25-Jan-2022 | 165.00 | 165.00 | 153.00 | 153.00 | 228,837,600 | 0 |
| 24-Jan-2022 | 158.00 | 183.00 | 158.00 | 164.00 | 626,588,800 | 0 |
| 21-Jan-2022 | 159.00 | 164.00 | 158.00 | 158.00 | 37,875,200 | 0 |
| 20-Jan-2022 | 164.00 | 165.00 | 158.00 | 159.00 | 74,789,500 | 0 |
| 19-Jan-2022 | 161.00 | 164.00 | 157.00 | 163.00 | 44,367,900 | 0 |
| 18-Jan-2022 | 163.00 | 168.00 | 153.00 | 160.00 | 80,204,200 | 0 |
| 17-Jan-2022 | 166.00 | 168.00 | 161.00 | 163.00 | 62,116,000 | 0 |
| 14-Jan-2022 | 163.00 | 172.00 | 156.00 | 163.00 | 165,328,400 | 0 |
| 13-Jan-2022 | 150.00 | 172.00 | 149.00 | 159.00 | 315,780,700 | 0 |
| 12-Jan-2022 | 159.00 | 160.00 | 148.00 | 149.00 | 134,759,300 | 0 |
| 11-Jan-2022 | 171.00 | 173.00 | 159.00 | 159.00 | 124,046,400 | 0 |
| 10-Jan-2022 | 166.00 | 178.00 | 165.00 | 170.00 | 140,581,700 | 0 |
| 07-Jan-2022 | 170.00 | 172.00 | 164.00 | 166.00 | 84,170,000 | 0 |
| 06-Jan-2022 | 178.00 | 180.00 | 168.00 | 170.00 | 106,180,200 | 0 |
| 05-Jan-2022 | 188.00 | 195.00 | 174.00 | 178.00 | 293,152,600 | 0 |
| 04-Jan-2022 | 187.00 | 190.00 | 186.00 | 187.00 | 57,359,700 | 0 |
| 03-Jan-2022 | 187.00 | 190.00 | 184.00 | 186.00 | 57,206,700 | 0 |
| 30-Dec-2021 | 190.00 | 194.00 | 186.00 | 186.00 | 71,006,000 | 0 |