| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 143.00 | 143.00 | 135.00 | 136.00 | 17,907,400 | 0 |
| 09-Jun-2022 | 157.00 | 165.00 | 143.00 | 143.00 | 204,623,800 | 0 |
| 08-Jun-2022 | 128.00 | 157.00 | 128.00 | 153.00 | 114,372,900 | 0 |
| 07-Jun-2022 | 135.00 | 138.00 | 131.00 | 136.00 | 13,421,100 | 0 |
| 06-Jun-2022 | 140.00 | 141.00 | 135.00 | 137.00 | 8,213,400 | 0 |
| 03-Jun-2022 | 139.00 | 142.00 | 138.00 | 139.00 | 12,278,800 | 0 |
| 02-Jun-2022 | 135.00 | 143.00 | 135.00 | 139.00 | 11,835,900 | 0 |
| 31-May-2022 | 142.00 | 146.00 | 139.00 | 140.00 | 33,975,400 | 0 |
| 30-May-2022 | 140.00 | 142.00 | 138.00 | 140.00 | 12,497,600 | 0 |
| 27-May-2022 | 138.00 | 140.00 | 137.00 | 139.00 | 8,609,200 | 0 |
| 25-May-2022 | 140.00 | 143.00 | 137.00 | 138.00 | 11,356,500 | 0 |
| 24-May-2022 | 137.00 | 143.00 | 137.00 | 140.00 | 20,923,200 | 0 |
| 23-May-2022 | 135.00 | 145.00 | 135.00 | 137.00 | 15,811,100 | 0 |
| 20-May-2022 | 161.00 | 165.00 | 142.00 | 144.00 | 83,646,200 | 0 |
| 19-May-2022 | 135.00 | 156.00 | 132.00 | 150.00 | 68,885,700 | 0 |
| 18-May-2022 | 134.00 | 143.00 | 134.00 | 136.00 | 17,731,300 | 0 |
| 17-May-2022 | 128.00 | 140.00 | 128.00 | 135.00 | 19,467,000 | 0 |
| 13-May-2022 | 140.00 | 142.00 | 134.00 | 136.00 | 19,694,100 | 0 |
| 12-May-2022 | 150.00 | 155.00 | 143.00 | 143.00 | 22,627,400 | 0 |
| 11-May-2022 | 139.00 | 154.00 | 131.00 | 153.00 | 105,694,600 | 0 |
| 10-May-2022 | 139.00 | 140.00 | 129.00 | 132.00 | 21,520,800 | 0 |
| 09-May-2022 | 140.00 | 151.00 | 138.00 | 138.00 | 18,872,400 | 0 |
| 28-Apr-2022 | 154.00 | 154.00 | 146.00 | 147.00 | 26,463,200 | 0 |
| 27-Apr-2022 | 163.00 | 173.00 | 154.00 | 154.00 | 123,615,200 | 0 |
| 26-Apr-2022 | 163.00 | 187.00 | 161.00 | 165.00 | 212,564,800 | 0 |
| 25-Apr-2022 | 173.00 | 173.00 | 173.00 | 173.00 | 3,280,000 | 0 |
| 22-Apr-2022 | 218.00 | 220.00 | 185.00 | 185.00 | 252,186,200 | 0 |
| 21-Apr-2022 | 179.00 | 200.00 | 165.00 | 198.00 | 522,471,100 | 0 |
| 20-Apr-2022 | 151.00 | 170.00 | 149.00 | 163.00 | 153,861,200 | 0 |
| 19-Apr-2022 | 153.00 | 155.00 | 150.00 | 150.00 | 10,325,900 | 0 |
| 18-Apr-2022 | 156.00 | 158.00 | 149.00 | 153.00 | 13,232,900 | 0 |
| 14-Apr-2022 | 166.00 | 166.00 | 156.00 | 156.00 | 40,506,800 | 0 |
| 13-Apr-2022 | 160.00 | 174.00 | 160.00 | 167.00 | 221,026,300 | 0 |
| 12-Apr-2022 | 160.00 | 160.00 | 149.00 | 149.00 | 27,721,000 | 0 |
| 11-Apr-2022 | 172.00 | 172.00 | 160.00 | 160.00 | 22,252,700 | 0 |
| 08-Apr-2022 | 175.00 | 177.00 | 171.00 | 172.00 | 14,984,600 | 0 |
| 07-Apr-2022 | 178.00 | 179.00 | 171.00 | 175.00 | 17,037,000 | 0 |
| 06-Apr-2022 | 177.00 | 183.00 | 176.00 | 178.00 | 46,338,600 | 0 |
| 05-Apr-2022 | 176.00 | 179.00 | 175.00 | 177.00 | 7,828,200 | 0 |
| 04-Apr-2022 | 177.00 | 178.00 | 175.00 | 176.00 | 9,473,800 | 0 |
| 01-Apr-2022 | 176.00 | 182.00 | 176.00 | 177.00 | 8,574,900 | 0 |
| 31-Mar-2022 | 179.00 | 184.00 | 175.00 | 178.00 | 29,653,000 | 0 |
| 30-Mar-2022 | 185.00 | 185.00 | 177.00 | 177.00 | 27,088,400 | 0 |
| 29-Mar-2022 | 176.00 | 189.00 | 176.00 | 184.00 | 69,838,300 | 0 |
| 28-Mar-2022 | 176.00 | 181.00 | 172.00 | 176.00 | 34,359,000 | 0 |
| 25-Mar-2022 | 177.00 | 180.00 | 175.00 | 175.00 | 11,434,700 | 0 |
| 24-Mar-2022 | 180.00 | 181.00 | 177.00 | 177.00 | 6,756,300 | 0 |
| 23-Mar-2022 | 181.00 | 182.00 | 179.00 | 179.00 | 6,012,300 | 0 |
| 22-Mar-2022 | 182.00 | 183.00 | 180.00 | 181.00 | 6,074,800 | 0 |
| 21-Mar-2022 | 181.00 | 187.00 | 179.00 | 181.00 | 27,267,900 | 0 |
| 18-Mar-2022 | 182.00 | 182.00 | 179.00 | 180.00 | 7,662,700 | 0 |
| 17-Mar-2022 | 180.00 | 186.00 | 180.00 | 181.00 | 15,860,300 | 0 |
| 16-Mar-2022 | 180.00 | 187.00 | 180.00 | 181.00 | 12,132,300 | 0 |
| 15-Mar-2022 | 185.00 | 185.00 | 180.00 | 182.00 | 6,781,900 | 0 |
| 14-Mar-2022 | 185.00 | 188.00 | 181.00 | 184.00 | 12,163,900 | 0 |
| 11-Mar-2022 | 186.00 | 188.00 | 183.00 | 185.00 | 10,548,400 | 0 |
| 10-Mar-2022 | 181.00 | 187.00 | 180.00 | 186.00 | 21,577,800 | 0 |
| 09-Mar-2022 | 186.00 | 188.00 | 179.00 | 180.00 | 13,383,900 | 0 |
| 08-Mar-2022 | 179.00 | 188.00 | 178.00 | 185.00 | 33,166,200 | 0 |
| 07-Mar-2022 | 191.00 | 192.00 | 177.00 | 178.00 | 24,135,100 | 0 |
| 04-Mar-2022 | 196.00 | 198.00 | 188.00 | 190.00 | 24,565,500 | 0 |
| 02-Mar-2022 | 197.00 | 200.00 | 196.00 | 196.00 | 13,541,100 | 0 |
| 01-Mar-2022 | 200.00 | 202.00 | 196.00 | 199.00 | 18,828,200 | 0 |
| 25-Feb-2022 | 199.00 | 206.00 | 198.00 | 198.00 | 34,392,100 | 0 |
| 24-Feb-2022 | 228.00 | 228.00 | 194.00 | 197.00 | 68,914,500 | 0 |
| 23-Feb-2022 | 197.00 | 236.00 | 196.00 | 208.00 | 381,032,100 | 0 |
| 22-Feb-2022 | 200.00 | 204.00 | 196.00 | 196.00 | 16,338,200 | 0 |
| 21-Feb-2022 | 197.00 | 206.00 | 197.00 | 200.00 | 24,822,300 | 0 |
| 18-Feb-2022 | 204.00 | 208.00 | 197.00 | 197.00 | 24,041,900 | 0 |
| 17-Feb-2022 | 202.00 | 216.00 | 200.00 | 204.00 | 67,140,500 | 0 |
| 16-Feb-2022 | 199.00 | 206.00 | 199.00 | 202.00 | 15,138,700 | 0 |
| 15-Feb-2022 | 195.00 | 206.00 | 195.00 | 199.00 | 18,085,900 | 0 |
| 14-Feb-2022 | 202.00 | 204.00 | 195.00 | 196.00 | 20,069,500 | 0 |
| 11-Feb-2022 | 197.00 | 214.00 | 197.00 | 202.00 | 37,589,300 | 0 |
| 10-Feb-2022 | 206.00 | 224.00 | 200.00 | 210.00 | 190,934,800 | 0 |
| 09-Feb-2022 | 204.00 | 206.00 | 197.00 | 204.00 | 35,441,000 | 0 |
| 08-Feb-2022 | 193.00 | 222.00 | 192.00 | 202.00 | 201,917,900 | 0 |
| 07-Feb-2022 | 191.00 | 194.00 | 186.00 | 192.00 | 20,722,500 | 0 |
| 04-Feb-2022 | 202.00 | 202.00 | 191.00 | 191.00 | 50,739,600 | 0 |
| 03-Feb-2022 | 184.00 | 214.00 | 180.00 | 199.00 | 450,550,300 | 0 |
| 02-Feb-2022 | 178.00 | 186.00 | 177.00 | 183.00 | 29,316,400 | 0 |
| 31-Jan-2022 | 175.00 | 181.00 | 174.00 | 177.00 | 16,903,900 | 0 |
| 28-Jan-2022 | 183.00 | 188.00 | 172.00 | 175.00 | 113,040,800 | 0 |
| 27-Jan-2022 | 197.00 | 199.00 | 184.00 | 184.00 | 39,859,700 | 0 |
| 26-Jan-2022 | 195.00 | 206.00 | 192.00 | 197.00 | 64,327,500 | 0 |
| 25-Jan-2022 | 220.00 | 226.00 | 206.00 | 206.00 | 29,757,400 | 0 |
| 24-Jan-2022 | 230.00 | 230.00 | 218.00 | 220.00 | 31,273,600 | 0 |
| 21-Jan-2022 | 216.00 | 248.00 | 214.00 | 228.00 | 229,980,000 | 0 |
| 20-Jan-2022 | 212.00 | 220.00 | 212.00 | 214.00 | 18,302,500 | 0 |
| 19-Jan-2022 | 218.00 | 220.00 | 210.00 | 212.00 | 14,230,200 | 0 |
| 18-Jan-2022 | 226.00 | 228.00 | 212.00 | 216.00 | 26,442,900 | 0 |
| 17-Jan-2022 | 220.00 | 230.00 | 218.00 | 224.00 | 42,167,200 | 0 |
| 14-Jan-2022 | 222.00 | 232.00 | 218.00 | 218.00 | 35,501,300 | 0 |
| 13-Jan-2022 | 216.00 | 230.00 | 210.00 | 220.00 | 41,761,900 | 0 |
| 12-Jan-2022 | 224.00 | 230.00 | 214.00 | 216.00 | 31,803,700 | 0 |
| 11-Jan-2022 | 226.00 | 238.00 | 222.00 | 224.00 | 56,424,500 | 0 |
| 10-Jan-2022 | 232.00 | 238.00 | 226.00 | 226.00 | 24,272,200 | 0 |
| 07-Jan-2022 | 238.00 | 246.00 | 228.00 | 232.00 | 66,979,900 | 0 |
| 06-Jan-2022 | 232.00 | 266.00 | 222.00 | 236.00 | 360,279,500 | 0 |
| 05-Jan-2022 | 240.00 | 244.00 | 232.00 | 232.00 | 16,823,000 | 0 |