| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 173.00 | 199.00 | 169.00 | 178.00 | 120,027,700 | 0 |
| 06-Jun-2022 | 196.00 | 196.00 | 181.00 | 181.00 | 21,519,600 | 0 |
| 03-Jun-2022 | 204.00 | 210.00 | 190.00 | 194.00 | 44,613,900 | 0 |
| 02-Jun-2022 | 202.00 | 206.00 | 197.00 | 204.00 | 12,114,600 | 0 |
| 31-May-2022 | 200.00 | 202.00 | 198.00 | 202.00 | 7,728,800 | 0 |
| 30-May-2022 | 200.00 | 204.00 | 194.00 | 200.00 | 10,130,900 | 0 |
| 27-May-2022 | 197.00 | 200.00 | 190.00 | 197.00 | 9,707,000 | 0 |
| 25-May-2022 | 194.00 | 196.00 | 184.00 | 191.00 | 6,336,700 | 0 |
| 24-May-2022 | 198.00 | 204.00 | 194.00 | 194.00 | 3,706,300 | 0 |
| 23-May-2022 | 200.00 | 204.00 | 194.00 | 198.00 | 8,070,400 | 0 |
| 20-May-2022 | 180.00 | 204.00 | 180.00 | 198.00 | 32,787,800 | 0 |
| 19-May-2022 | 188.00 | 195.00 | 180.00 | 182.00 | 30,112,100 | 0 |
| 18-May-2022 | 206.00 | 210.00 | 190.00 | 190.00 | 27,579,600 | 0 |
| 17-May-2022 | 190.00 | 214.00 | 188.00 | 204.00 | 27,164,500 | 0 |
| 13-May-2022 | 210.00 | 212.00 | 200.00 | 200.00 | 19,355,900 | 0 |
| 12-May-2022 | 228.00 | 228.00 | 214.00 | 214.00 | 10,718,200 | 0 |
| 11-May-2022 | 238.00 | 238.00 | 228.00 | 228.00 | 5,636,600 | 0 |
| 10-May-2022 | 240.00 | 242.00 | 228.00 | 238.00 | 14,333,500 | 0 |
| 09-May-2022 | 250.00 | 250.00 | 234.00 | 244.00 | 7,605,800 | 0 |
| 28-Apr-2022 | 246.00 | 262.00 | 240.00 | 250.00 | 15,432,100 | 0 |
| 27-Apr-2022 | 248.00 | 256.00 | 240.00 | 246.00 | 10,426,700 | 0 |
| 26-Apr-2022 | 244.00 | 254.00 | 228.00 | 248.00 | 35,013,900 | 0 |
| 25-Apr-2022 | 260.00 | 260.00 | 244.00 | 244.00 | 32,473,300 | 0 |
| 22-Apr-2022 | 268.00 | 274.00 | 260.00 | 262.00 | 10,629,300 | 0 |
| 21-Apr-2022 | 282.00 | 282.00 | 262.00 | 266.00 | 40,453,100 | 0 |
| 20-Apr-2022 | 270.00 | 304.00 | 270.00 | 278.00 | 102,999,800 | 0 |
| 19-Apr-2022 | 274.00 | 280.00 | 268.00 | 268.00 | 15,164,400 | 0 |
| 18-Apr-2022 | 264.00 | 272.00 | 256.00 | 270.00 | 12,092,800 | 0 |
| 14-Apr-2022 | 264.00 | 266.00 | 248.00 | 264.00 | 24,394,600 | 0 |
| 13-Apr-2022 | 264.00 | 272.00 | 252.00 | 264.00 | 17,648,900 | 0 |
| 12-Apr-2022 | 282.00 | 282.00 | 264.00 | 264.00 | 47,844,400 | 0 |
| 11-Apr-2022 | 304.00 | 306.00 | 282.00 | 282.00 | 51,472,500 | 0 |
| 08-Apr-2022 | 310.00 | 312.00 | 296.00 | 302.00 | 16,749,800 | 0 |
| 07-Apr-2022 | 300.00 | 312.00 | 298.00 | 308.00 | 16,093,700 | 0 |
| 06-Apr-2022 | 316.00 | 318.00 | 298.00 | 300.00 | 36,584,900 | 0 |
| 05-Apr-2022 | 300.00 | 332.00 | 298.00 | 316.00 | 143,737,300 | 0 |
| 04-Apr-2022 | 298.00 | 306.00 | 290.00 | 298.00 | 8,657,800 | 0 |
| 01-Apr-2022 | 310.00 | 310.00 | 294.00 | 296.00 | 18,257,300 | 0 |
| 31-Mar-2022 | 294.00 | 306.00 | 290.00 | 306.00 | 22,457,500 | 0 |
| 30-Mar-2022 | 290.00 | 294.00 | 288.00 | 290.00 | 10,102,300 | 0 |
| 29-Mar-2022 | 288.00 | 302.00 | 288.00 | 288.00 | 32,149,300 | 0 |
| 28-Mar-2022 | 294.00 | 300.00 | 284.00 | 286.00 | 24,496,700 | 0 |
| 25-Mar-2022 | 302.00 | 308.00 | 290.00 | 294.00 | 28,285,800 | 0 |
| 24-Mar-2022 | 314.00 | 316.00 | 300.00 | 302.00 | 20,137,100 | 0 |
| 23-Mar-2022 | 304.00 | 324.00 | 302.00 | 310.00 | 78,564,300 | 0 |
| 22-Mar-2022 | 288.00 | 306.00 | 284.00 | 302.00 | 53,893,300 | 0 |
| 21-Mar-2022 | 288.00 | 290.00 | 280.00 | 284.00 | 19,148,400 | 0 |
| 18-Mar-2022 | 294.00 | 296.00 | 280.00 | 286.00 | 17,447,700 | 0 |
| 17-Mar-2022 | 294.00 | 300.00 | 288.00 | 292.00 | 9,849,200 | 0 |
| 16-Mar-2022 | 294.00 | 300.00 | 284.00 | 290.00 | 14,696,500 | 0 |
| 15-Mar-2022 | 298.00 | 302.00 | 280.00 | 284.00 | 18,251,300 | 0 |
| 14-Mar-2022 | 298.00 | 302.00 | 294.00 | 296.00 | 8,666,200 | 0 |
| 11-Mar-2022 | 292.00 | 312.00 | 290.00 | 296.00 | 47,273,900 | 0 |
| 10-Mar-2022 | 298.00 | 306.00 | 288.00 | 292.00 | 22,999,400 | 0 |
| 09-Mar-2022 | 290.00 | 310.00 | 280.00 | 298.00 | 43,595,200 | 0 |
| 08-Mar-2022 | 288.00 | 310.00 | 282.00 | 284.00 | 33,096,900 | 0 |
| 07-Mar-2022 | 308.00 | 310.00 | 288.00 | 290.00 | 30,614,900 | 0 |
| 04-Mar-2022 | 330.00 | 332.00 | 306.00 | 308.00 | 34,637,000 | 0 |
| 02-Mar-2022 | 338.00 | 352.00 | 316.00 | 326.00 | 38,963,000 | 0 |
| 01-Mar-2022 | 330.00 | 348.00 | 330.00 | 338.00 | 15,255,400 | 0 |
| 25-Feb-2022 | 326.00 | 342.00 | 318.00 | 330.00 | 22,767,400 | 0 |
| 24-Feb-2022 | 338.00 | 346.00 | 326.00 | 326.00 | 43,387,000 | 0 |
| 23-Feb-2022 | 360.00 | 368.00 | 338.00 | 350.00 | 37,243,900 | 0 |
| 22-Feb-2022 | 368.00 | 378.00 | 360.00 | 362.00 | 20,889,000 | 0 |
| 21-Feb-2022 | 372.00 | 378.00 | 360.00 | 364.00 | 22,825,300 | 0 |
| 18-Feb-2022 | 362.00 | 390.00 | 362.00 | 372.00 | 29,819,000 | 0 |
| 17-Feb-2022 | 396.00 | 408.00 | 380.00 | 380.00 | 52,729,300 | 0 |
| 16-Feb-2022 | 402.00 | 408.00 | 392.00 | 392.00 | 47,175,200 | 0 |
| 15-Feb-2022 | 354.00 | 422.00 | 352.00 | 402.00 | 274,488,600 | 0 |
| 14-Feb-2022 | 404.00 | 404.00 | 374.00 | 374.00 | 45,777,200 | 0 |
| 11-Feb-2022 | 402.00 | 418.00 | 394.00 | 402.00 | 86,477,600 | 0 |
| 10-Feb-2022 | 398.00 | 414.00 | 394.00 | 402.00 | 29,232,900 | 0 |
| 09-Feb-2022 | 404.00 | 408.00 | 396.00 | 400.00 | 18,291,200 | 0 |
| 08-Feb-2022 | 432.00 | 434.00 | 402.00 | 404.00 | 47,996,800 | 0 |
| 07-Feb-2022 | 410.00 | 438.00 | 404.00 | 420.00 | 62,525,900 | 0 |
| 04-Feb-2022 | 396.00 | 412.00 | 392.00 | 402.00 | 16,599,200 | 0 |
| 03-Feb-2022 | 416.00 | 424.00 | 402.00 | 410.00 | 21,559,600 | 0 |
| 02-Feb-2022 | 404.00 | 422.00 | 396.00 | 414.00 | 38,685,500 | 0 |
| 31-Jan-2022 | 408.00 | 412.00 | 392.00 | 404.00 | 25,578,100 | 0 |
| 28-Jan-2022 | 374.00 | 406.00 | 360.00 | 400.00 | 95,935,100 | 0 |
| 27-Jan-2022 | 320.00 | 372.00 | 318.00 | 372.00 | 73,375,700 | 0 |
| 26-Jan-2022 | 328.00 | 340.00 | 320.00 | 320.00 | 28,787,300 | 0 |
| 25-Jan-2022 | 298.00 | 350.00 | 298.00 | 328.00 | 143,699,700 | 0 |
| 24-Jan-2022 | 340.00 | 352.00 | 318.00 | 318.00 | 42,980,800 | 0 |
| 21-Jan-2022 | 362.00 | 364.00 | 340.00 | 340.00 | 57,724,000 | 0 |
| 20-Jan-2022 | 388.00 | 392.00 | 364.00 | 364.00 | 41,388,700 | 0 |
| 19-Jan-2022 | 404.00 | 408.00 | 390.00 | 390.00 | 18,514,400 | 0 |
| 18-Jan-2022 | 402.00 | 408.00 | 394.00 | 406.00 | 12,382,400 | 0 |
| 17-Jan-2022 | 406.00 | 420.00 | 392.00 | 402.00 | 14,294,000 | 0 |
| 14-Jan-2022 | 410.00 | 418.00 | 404.00 | 406.00 | 10,071,100 | 0 |
| 13-Jan-2022 | 424.00 | 424.00 | 392.00 | 410.00 | 70,285,300 | 0 |
| 12-Jan-2022 | 426.00 | 430.00 | 420.00 | 420.00 | 14,700,700 | 0 |
| 11-Jan-2022 | 432.00 | 444.00 | 422.00 | 426.00 | 24,995,700 | 0 |
| 10-Jan-2022 | 440.00 | 442.00 | 430.00 | 432.00 | 13,692,300 | 0 |
| 07-Jan-2022 | 442.00 | 444.00 | 434.00 | 434.00 | 9,685,600 | 0 |
| 06-Jan-2022 | 442.00 | 444.00 | 422.00 | 442.00 | 39,075,400 | 0 |
| 05-Jan-2022 | 458.00 | 464.00 | 440.00 | 442.00 | 26,964,700 | 0 |
| 04-Jan-2022 | 470.00 | 472.00 | 456.00 | 456.00 | 18,265,200 | 0 |
| 03-Jan-2022 | 474.00 | 478.00 | 462.00 | 470.00 | 17,567,400 | 0 |
| 30-Dec-2021 | 476.00 | 478.00 | 462.00 | 476.00 | 23,956,500 | 0 |