| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 260.00 | 270.00 | 244.00 | 252.50 | 70,566,800 | 0 |
| 06-Jun-2022 | 280.00 | 307.50 | 260.00 | 260.00 | 76,492,200 | 0 |
| 03-Jun-2022 | 297.50 | 312.50 | 275.00 | 277.50 | 82,507,200 | 0 |
| 02-Jun-2022 | 312.50 | 330.00 | 292.50 | 295.00 | 58,473,400 | 0 |
| 31-May-2022 | 312.50 | 317.50 | 310.00 | 312.50 | 2,215,200 | 0 |
| 30-May-2022 | 317.50 | 322.50 | 310.00 | 312.50 | 3,388,600 | 0 |
| 27-May-2022 | 315.00 | 322.50 | 305.00 | 317.50 | 2,846,000 | 0 |
| 25-May-2022 | 295.00 | 317.50 | 295.00 | 310.00 | 9,599,600 | 0 |
| 24-May-2022 | 315.00 | 365.00 | 315.00 | 315.00 | 46,821,600 | 0 |
| 23-May-2022 | 365.00 | 395.00 | 337.50 | 337.50 | 145,758,800 | 0 |
| 20-May-2022 | 357.50 | 385.00 | 350.00 | 362.50 | 25,742,200 | 0 |
| 19-May-2022 | 345.00 | 385.00 | 337.50 | 355.00 | 69,623,200 | 0 |
| 18-May-2022 | 337.50 | 375.00 | 312.50 | 335.00 | 28,930,600 | 0 |
| 17-May-2022 | 340.00 | 347.50 | 322.50 | 332.50 | 1,913,600 | 0 |
| 13-May-2022 | 360.00 | 382.50 | 332.50 | 337.50 | 7,121,600 | 0 |
| 12-May-2022 | 322.50 | 405.00 | 320.00 | 357.50 | 82,133,800 | 0 |
| 11-May-2022 | 332.50 | 335.00 | 317.50 | 325.00 | 2,022,000 | 0 |
| 10-May-2022 | 330.00 | 337.50 | 317.50 | 327.50 | 3,212,400 | 0 |
| 09-May-2022 | 307.50 | 345.00 | 302.50 | 327.50 | 6,911,600 | 0 |
| 28-Apr-2022 | 302.50 | 320.00 | 302.50 | 307.50 | 14,698,400 | 0 |
| 27-Apr-2022 | 325.00 | 327.50 | 325.00 | 325.00 | 897,000 | 0 |
| 26-Apr-2022 | 350.00 | 350.00 | 347.50 | 347.50 | 686,800 | 0 |
| 25-Apr-2022 | 402.50 | 402.50 | 372.50 | 372.50 | 1,876,800 | 0 |
| 22-Apr-2022 | 375.00 | 420.00 | 365.00 | 400.00 | 50,476,200 | 0 |
| 21-Apr-2022 | 292.50 | 355.00 | 292.50 | 355.00 | 32,065,600 | 0 |
| 20-Apr-2022 | 285.00 | 287.50 | 280.00 | 285.00 | 559,400 | 0 |
| 19-Apr-2022 | 292.50 | 292.50 | 285.00 | 285.00 | 728,600 | 0 |
| 18-Apr-2022 | 290.00 | 295.00 | 285.00 | 292.50 | 594,600 | 0 |
| 14-Apr-2022 | 292.50 | 295.00 | 275.00 | 285.00 | 1,384,200 | 0 |
| 13-Apr-2022 | 290.00 | 297.50 | 287.50 | 292.50 | 468,200 | 0 |
| 12-Apr-2022 | 287.50 | 297.50 | 287.50 | 290.00 | 497,800 | 0 |
| 11-Apr-2022 | 295.00 | 297.50 | 287.50 | 287.50 | 546,600 | 0 |
| 08-Apr-2022 | 300.00 | 300.00 | 292.50 | 295.00 | 529,000 | 0 |
| 07-Apr-2022 | 297.50 | 300.00 | 292.50 | 300.00 | 660,800 | 0 |
| 06-Apr-2022 | 297.50 | 302.50 | 292.50 | 297.50 | 574,000 | 0 |
| 05-Apr-2022 | 300.00 | 302.50 | 295.00 | 297.50 | 668,000 | 0 |
| 04-Apr-2022 | 300.00 | 310.00 | 297.50 | 300.00 | 1,170,200 | 0 |
| 01-Apr-2022 | 300.00 | 305.00 | 295.00 | 295.00 | 591,800 | 0 |
| 31-Mar-2022 | 295.00 | 302.50 | 290.00 | 302.50 | 1,679,200 | 0 |
| 30-Mar-2022 | 290.00 | 295.00 | 285.00 | 292.50 | 830,200 | 0 |
| 29-Mar-2022 | 292.50 | 297.50 | 287.50 | 290.00 | 479,200 | 0 |
| 28-Mar-2022 | 295.00 | 295.00 | 287.50 | 292.50 | 755,600 | 0 |
| 25-Mar-2022 | 282.50 | 295.00 | 282.50 | 295.00 | 618,600 | 0 |
| 24-Mar-2022 | 290.00 | 290.00 | 282.50 | 282.50 | 788,800 | 0 |
| 23-Mar-2022 | 292.50 | 295.00 | 287.50 | 290.00 | 495,200 | 0 |
| 22-Mar-2022 | 297.50 | 297.50 | 287.50 | 292.50 | 351,400 | 0 |
| 21-Mar-2022 | 292.50 | 297.50 | 282.50 | 297.50 | 506,800 | 0 |
| 18-Mar-2022 | 292.50 | 295.00 | 287.50 | 292.50 | 563,000 | 0 |
| 17-Mar-2022 | 295.00 | 295.00 | 282.50 | 292.50 | 528,400 | 0 |
| 16-Mar-2022 | 290.00 | 297.50 | 285.00 | 295.00 | 640,800 | 0 |
| 15-Mar-2022 | 302.50 | 307.50 | 285.00 | 290.00 | 1,233,400 | 0 |
| 14-Mar-2022 | 302.50 | 312.50 | 300.00 | 302.50 | 927,000 | 0 |
| 11-Mar-2022 | 300.00 | 302.50 | 295.00 | 302.50 | 459,400 | 0 |
| 10-Mar-2022 | 285.00 | 300.00 | 285.00 | 297.50 | 1,302,400 | 0 |
| 09-Mar-2022 | 290.00 | 290.00 | 280.00 | 285.00 | 1,350,400 | 0 |
| 08-Mar-2022 | 305.00 | 312.50 | 287.50 | 290.00 | 1,509,600 | 0 |
| 07-Mar-2022 | 310.00 | 310.00 | 292.50 | 305.00 | 1,266,800 | 0 |
| 04-Mar-2022 | 315.00 | 322.50 | 307.50 | 310.00 | 1,055,800 | 0 |
| 02-Mar-2022 | 310.00 | 325.00 | 302.50 | 312.50 | 2,478,000 | 0 |
| 01-Mar-2022 | 295.00 | 310.00 | 292.50 | 310.00 | 1,935,400 | 0 |
| 25-Feb-2022 | 280.00 | 295.00 | 265.00 | 292.50 | 3,164,600 | 0 |
| 24-Feb-2022 | 300.00 | 305.00 | 280.00 | 280.00 | 4,470,400 | 0 |
| 23-Feb-2022 | 317.50 | 317.50 | 297.50 | 300.00 | 2,951,800 | 0 |
| 22-Feb-2022 | 327.50 | 327.50 | 317.50 | 317.50 | 1,808,400 | 0 |
| 21-Feb-2022 | 327.50 | 330.00 | 322.50 | 327.50 | 1,227,600 | 0 |
| 18-Feb-2022 | 330.00 | 332.50 | 325.00 | 327.50 | 1,012,600 | 0 |
| 17-Feb-2022 | 330.00 | 332.50 | 325.00 | 330.00 | 1,562,600 | 0 |
| 16-Feb-2022 | 332.50 | 337.50 | 322.50 | 330.00 | 1,469,200 | 0 |
| 15-Feb-2022 | 335.00 | 342.50 | 322.50 | 330.00 | 1,984,200 | 0 |
| 14-Feb-2022 | 355.00 | 355.00 | 332.50 | 332.50 | 4,847,000 | 0 |
| 11-Feb-2022 | 352.50 | 372.50 | 350.00 | 355.00 | 4,478,000 | 0 |
| 10-Feb-2022 | 347.50 | 355.00 | 345.00 | 352.50 | 3,787,600 | 0 |
| 09-Feb-2022 | 355.00 | 355.00 | 332.50 | 340.00 | 46,766,600 | 0 |
| 08-Feb-2022 | 347.50 | 355.00 | 347.50 | 352.50 | 2,733,200 | 0 |
| 07-Feb-2022 | 342.50 | 352.50 | 340.00 | 345.00 | 2,262,800 | 0 |
| 04-Feb-2022 | 337.50 | 350.00 | 335.00 | 340.00 | 1,326,800 | 0 |
| 03-Feb-2022 | 350.00 | 355.00 | 335.00 | 337.50 | 2,129,600 | 0 |
| 02-Feb-2022 | 362.50 | 365.00 | 350.00 | 350.00 | 3,616,200 | 0 |
| 31-Jan-2022 | 327.50 | 380.00 | 325.00 | 357.50 | 6,378,400 | 0 |
| 28-Jan-2022 | 335.00 | 357.50 | 322.50 | 327.50 | 10,498,800 | 0 |
| 27-Jan-2022 | 360.00 | 360.00 | 345.00 | 345.00 | 5,143,200 | 0 |
| 26-Jan-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 1,895,400 | 0 |
| 25-Jan-2022 | 412.50 | 412.50 | 397.50 | 397.50 | 1,534,200 | 0 |
| 24-Jan-2022 | 455.00 | 455.00 | 425.00 | 425.00 | 8,257,600 | 0 |
| 21-Jan-2022 | 447.50 | 460.00 | 440.00 | 455.00 | 40,481,000 | 0 |
| 20-Jan-2022 | 415.00 | 447.50 | 402.50 | 447.50 | 77,178,400 | 0 |
| 19-Jan-2022 | 397.50 | 425.00 | 387.50 | 415.00 | 31,997,000 | 0 |
| 18-Jan-2022 | 405.00 | 405.00 | 380.00 | 400.00 | 40,470,800 | 0 |
| 17-Jan-2022 | 407.50 | 407.50 | 407.50 | 407.50 | 2,205,800 | 0 |
| 14-Jan-2022 | 467.50 | 467.50 | 437.50 | 437.50 | 3,348,000 | 0 |
| 13-Jan-2022 | 470.00 | 470.00 | 470.00 | 470.00 | 25,188,000 | 0 |
| 12-Jan-2022 | 542.50 | 542.50 | 505.00 | 505.00 | 34,707,400 | 0 |
| 11-Jan-2022 | 577.50 | 602.50 | 542.50 | 542.50 | 68,642,400 | 0 |
| 10-Jan-2022 | 552.50 | 590.00 | 532.50 | 582.50 | 170,277,200 | 0 |
| 07-Jan-2022 | 532.50 | 560.00 | 505.00 | 552.50 | 76,649,000 | 0 |
| 06-Jan-2022 | 580.00 | 580.00 | 540.00 | 540.00 | 37,323,800 | 0 |
| 05-Jan-2022 | 557.50 | 587.50 | 545.00 | 580.00 | 108,832,000 | 0 |
| 04-Jan-2022 | 575.00 | 575.00 | 532.50 | 555.00 | 67,344,200 | 0 |
| 03-Jan-2022 | 550.00 | 575.00 | 537.50 | 572.50 | 128,995,800 | 0 |
| 30-Dec-2021 | 525.00 | 550.00 | 520.00 | 547.50 | 72,952,600 | 0 |