| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 164.00 | 170.00 | 153.00 | 153.00 | 175,989,300 | 0 |
| 06-Jun-2022 | 170.00 | 174.00 | 158.00 | 164.00 | 147,358,500 | 0 |
| 03-Jun-2022 | 182.00 | 185.00 | 169.00 | 169.00 | 170,109,300 | 0 |
| 02-Jun-2022 | 195.00 | 196.00 | 181.00 | 181.00 | 106,944,600 | 0 |
| 31-May-2022 | 198.00 | 200.00 | 191.00 | 193.00 | 259,351,500 | 0 |
| 30-May-2022 | 206.00 | 206.00 | 198.00 | 198.00 | 98,620,200 | 0 |
| 27-May-2022 | 206.00 | 228.00 | 198.00 | 204.00 | 350,188,500 | 0 |
| 25-May-2022 | 198.00 | 206.00 | 197.00 | 204.00 | 39,825,800 | 0 |
| 24-May-2022 | 197.00 | 202.00 | 194.00 | 198.00 | 59,125,700 | 0 |
| 23-May-2022 | 206.00 | 218.00 | 196.00 | 196.00 | 91,058,300 | 0 |
| 20-May-2022 | 199.00 | 216.00 | 198.00 | 208.00 | 90,809,300 | 0 |
| 19-May-2022 | 198.00 | 204.00 | 193.00 | 199.00 | 57,322,100 | 0 |
| 18-May-2022 | 204.00 | 214.00 | 194.00 | 200.00 | 118,450,900 | 0 |
| 17-May-2022 | 190.00 | 208.00 | 190.00 | 202.00 | 97,125,700 | 0 |
| 13-May-2022 | 189.00 | 197.00 | 177.00 | 190.00 | 90,943,500 | 0 |
| 12-May-2022 | 200.00 | 200.00 | 186.00 | 189.00 | 68,495,200 | 0 |
| 11-May-2022 | 204.00 | 220.00 | 200.00 | 200.00 | 132,381,900 | 0 |
| 10-May-2022 | 197.00 | 210.00 | 184.00 | 202.00 | 101,021,400 | 0 |
| 09-May-2022 | 214.00 | 214.00 | 196.00 | 197.00 | 86,800,000 | 0 |
| 28-Apr-2022 | 206.00 | 222.00 | 206.00 | 210.00 | 149,493,000 | 0 |
| 27-Apr-2022 | 208.00 | 216.00 | 200.00 | 204.00 | 54,748,900 | 0 |
| 26-Apr-2022 | 210.00 | 218.00 | 200.00 | 208.00 | 132,402,000 | 0 |
| 25-Apr-2022 | 216.00 | 222.00 | 210.00 | 210.00 | 157,174,200 | 0 |
| 22-Apr-2022 | 242.00 | 244.00 | 224.00 | 224.00 | 86,783,600 | 0 |
| 21-Apr-2022 | 232.00 | 242.00 | 230.00 | 240.00 | 75,106,800 | 0 |
| 20-Apr-2022 | 246.00 | 248.00 | 228.00 | 230.00 | 108,097,000 | 0 |
| 19-Apr-2022 | 258.00 | 276.00 | 244.00 | 244.00 | 302,095,800 | 0 |
| 18-Apr-2022 | 246.00 | 256.00 | 228.00 | 256.00 | 326,024,800 | 0 |
| 14-Apr-2022 | 244.00 | 256.00 | 244.00 | 244.00 | 344,406,300 | 0 |
| 13-Apr-2022 | 280.00 | 282.00 | 262.00 | 262.00 | 198,007,200 | 0 |
| 12-Apr-2022 | 302.00 | 308.00 | 280.00 | 280.00 | 287,971,700 | 0 |
| 11-Apr-2022 | 296.00 | 320.00 | 292.00 | 300.00 | 608,014,800 | 0 |
| 08-Apr-2022 | 282.00 | 294.00 | 280.00 | 292.00 | 180,683,400 | 0 |
| 07-Apr-2022 | 280.00 | 294.00 | 276.00 | 280.00 | 209,890,300 | 0 |
| 06-Apr-2022 | 280.00 | 282.00 | 274.00 | 278.00 | 74,514,900 | 0 |
| 05-Apr-2022 | 284.00 | 288.00 | 276.00 | 278.00 | 100,136,300 | 0 |
| 04-Apr-2022 | 274.00 | 296.00 | 270.00 | 282.00 | 176,880,300 | 0 |
| 01-Apr-2022 | 280.00 | 284.00 | 272.00 | 272.00 | 99,194,000 | 0 |
| 31-Mar-2022 | 286.00 | 292.00 | 280.00 | 280.00 | 99,992,600 | 0 |
| 30-Mar-2022 | 288.00 | 294.00 | 276.00 | 286.00 | 126,230,200 | 0 |
| 29-Mar-2022 | 302.00 | 308.00 | 284.00 | 286.00 | 197,987,000 | 0 |
| 28-Mar-2022 | 296.00 | 302.00 | 284.00 | 298.00 | 171,899,700 | 0 |
| 25-Mar-2022 | 298.00 | 316.00 | 286.00 | 294.00 | 260,435,300 | 0 |
| 24-Mar-2022 | 340.00 | 352.00 | 302.00 | 302.00 | 691,551,100 | 0 |
| 23-Mar-2022 | 298.00 | 324.00 | 296.00 | 324.00 | 624,304,000 | 0 |
| 22-Mar-2022 | 284.00 | 296.00 | 278.00 | 296.00 | 192,767,000 | 0 |
| 21-Mar-2022 | 280.00 | 298.00 | 274.00 | 282.00 | 595,837,700 | 0 |
| 18-Mar-2022 | 250.00 | 272.00 | 250.00 | 272.00 | 237,990,800 | 0 |
| 17-Mar-2022 | 240.00 | 248.00 | 240.00 | 248.00 | 47,757,000 | 0 |
| 16-Mar-2022 | 246.00 | 250.00 | 238.00 | 240.00 | 32,717,200 | 0 |
| 15-Mar-2022 | 254.00 | 256.00 | 238.00 | 242.00 | 62,478,500 | 0 |
| 14-Mar-2022 | 246.00 | 258.00 | 240.00 | 252.00 | 112,285,400 | 0 |
| 11-Mar-2022 | 232.00 | 250.00 | 232.00 | 240.00 | 115,031,000 | 0 |
| 10-Mar-2022 | 240.00 | 248.00 | 228.00 | 232.00 | 83,992,900 | 0 |
| 09-Mar-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 166,222,200 | 0 |
| 08-Mar-2022 | 276.00 | 288.00 | 254.00 | 254.00 | 176,613,200 | 0 |
| 07-Mar-2022 | 250.00 | 272.00 | 234.00 | 272.00 | 252,131,100 | 0 |
| 04-Mar-2022 | 250.00 | 264.00 | 242.00 | 248.00 | 172,791,500 | 0 |
| 02-Mar-2022 | 268.00 | 276.00 | 252.00 | 254.00 | 203,881,100 | 0 |
| 01-Mar-2022 | 272.00 | 290.00 | 260.00 | 268.00 | 221,651,700 | 0 |
| 25-Feb-2022 | 266.00 | 302.00 | 266.00 | 272.00 | 431,038,100 | 0 |
| 24-Feb-2022 | 286.00 | 318.00 | 286.00 | 286.00 | 994,367,900 | 0 |
| 23-Feb-2022 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 22-Feb-2022 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 21-Feb-2022 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 18-Feb-2022 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 17-Feb-2022 | 256.00 | 314.00 | 244.00 | 306.00 | 1,016,576,500 | 0 |
| 16-Feb-2022 | 244.00 | 272.00 | 244.00 | 254.00 | 704,859,300 | 0 |
| 15-Feb-2022 | 200.00 | 252.00 | 196.00 | 240.00 | 1,170,744,600 | 0 |
| 14-Feb-2022 | 206.00 | 222.00 | 200.00 | 200.00 | 365,099,300 | 0 |
| 11-Feb-2022 | 224.00 | 234.00 | 214.00 | 214.00 | 469,076,900 | 0 |
| 10-Feb-2022 | 228.00 | 228.00 | 228.00 | 228.00 | 0 | 0 |
| 09-Feb-2022 | 212.00 | 240.00 | 212.00 | 228.00 | 604,073,200 | 0 |
| 08-Feb-2022 | 220.00 | 248.00 | 192.00 | 218.00 | 1,743,792,200 | 0 |
| 07-Feb-2022 | 155.00 | 206.00 | 154.00 | 206.00 | 1,952,137,600 | 0 |
| 04-Feb-2022 | 136.00 | 154.00 | 132.00 | 154.00 | 985,809,900 | 0 |
| 03-Feb-2022 | 145.00 | 159.00 | 132.00 | 136.00 | 1,125,139,300 | 0 |
| 02-Feb-2022 | 109.00 | 142.00 | 109.00 | 141.00 | 1,321,768,500 | 0 |
| 31-Jan-2022 | 91.00 | 111.00 | 91.00 | 108.00 | 889,090,600 | 0 |
| 28-Jan-2022 | 88.00 | 95.00 | 85.00 | 91.00 | 287,055,400 | 0 |
| 27-Jan-2022 | 85.00 | 93.00 | 85.00 | 87.00 | 289,272,500 | 0 |
| 26-Jan-2022 | 85.00 | 98.00 | 83.00 | 85.00 | 852,070,500 | 0 |
| 25-Jan-2022 | 73.00 | 95.00 | 73.00 | 84.00 | 1,903,202,000 | 0 |
| 24-Jan-2022 | 54.00 | 72.00 | 53.00 | 72.00 | 717,226,800 | 0 |
| 21-Jan-2022 | 51.00 | 54.00 | 51.00 | 54.00 | 137,056,600 | 0 |
| 20-Jan-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 53,124,300 | 0 |
| 19-Jan-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 63,408,300 | 0 |
| 18-Jan-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 83,234,600 | 0 |
| 17-Jan-2022 | 52.00 | 53.00 | 51.00 | 51.00 | 47,709,600 | 0 |
| 14-Jan-2022 | 52.00 | 55.00 | 51.00 | 52.00 | 85,599,700 | 0 |
| 13-Jan-2022 | 52.00 | 53.00 | 51.00 | 52.00 | 100,473,500 | 0 |
| 12-Jan-2022 | 53.00 | 54.00 | 51.00 | 52.00 | 44,228,900 | 0 |
| 11-Jan-2022 | 55.00 | 55.00 | 53.00 | 53.00 | 26,234,100 | 0 |
| 10-Jan-2022 | 55.00 | 56.00 | 54.00 | 54.00 | 22,417,600 | 0 |
| 07-Jan-2022 | 55.00 | 55.00 | 53.00 | 55.00 | 31,650,000 | 0 |
| 06-Jan-2022 | 55.00 | 56.00 | 54.00 | 55.00 | 41,681,800 | 0 |
| 05-Jan-2022 | 57.00 | 58.00 | 55.00 | 55.00 | 57,864,400 | 0 |
| 04-Jan-2022 | 58.00 | 60.00 | 56.00 | 57.00 | 115,611,600 | 0 |
| 03-Jan-2022 | 62.00 | 63.00 | 58.00 | 58.00 | 64,218,600 | 0 |
| 30-Dec-2021 | 66.00 | 68.00 | 62.00 | 62.00 | 68,257,300 | 0 |