| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 224.00 | 224.00 | 216.00 | 218.00 | 7,181,700 | 0 |
| 06-Jun-2022 | 220.00 | 228.00 | 218.00 | 222.00 | 8,025,500 | 0 |
| 03-Jun-2022 | 230.00 | 232.00 | 220.00 | 220.00 | 13,678,200 | 0 |
| 02-Jun-2022 | 240.00 | 240.00 | 226.00 | 230.00 | 13,839,000 | 0 |
| 31-May-2022 | 226.00 | 238.00 | 222.00 | 234.00 | 27,987,100 | 0 |
| 30-May-2022 | 240.00 | 244.00 | 222.00 | 226.00 | 30,193,000 | 0 |
| 27-May-2022 | 222.00 | 244.00 | 222.00 | 236.00 | 71,317,900 | 0 |
| 25-May-2022 | 204.00 | 220.00 | 202.00 | 220.00 | 21,801,900 | 0 |
| 24-May-2022 | 202.00 | 208.00 | 200.00 | 202.00 | 6,550,900 | 0 |
| 23-May-2022 | 202.00 | 210.00 | 200.00 | 202.00 | 10,456,900 | 0 |
| 20-May-2022 | 200.00 | 208.00 | 200.00 | 200.00 | 5,473,200 | 0 |
| 19-May-2022 | 208.00 | 212.00 | 199.00 | 200.00 | 10,519,000 | 0 |
| 18-May-2022 | 208.00 | 220.00 | 202.00 | 210.00 | 13,644,500 | 0 |
| 17-May-2022 | 224.00 | 226.00 | 206.00 | 208.00 | 21,220,500 | 0 |
| 13-May-2022 | 206.00 | 228.00 | 206.00 | 220.00 | 35,906,500 | 0 |
| 12-May-2022 | 200.00 | 218.00 | 196.00 | 204.00 | 20,451,000 | 0 |
| 11-May-2022 | 189.00 | 212.00 | 188.00 | 200.00 | 25,638,100 | 0 |
| 10-May-2022 | 190.00 | 199.00 | 188.00 | 189.00 | 32,545,600 | 0 |
| 09-May-2022 | 214.00 | 220.00 | 202.00 | 202.00 | 63,396,200 | 0 |
| 28-Apr-2022 | 232.00 | 232.00 | 216.00 | 216.00 | 72,318,200 | 0 |
| 27-Apr-2022 | 244.00 | 254.00 | 228.00 | 232.00 | 71,146,300 | 0 |
| 26-Apr-2022 | 226.00 | 250.00 | 226.00 | 244.00 | 50,579,000 | 0 |
| 25-Apr-2022 | 250.00 | 252.00 | 242.00 | 242.00 | 51,516,300 | 0 |
| 22-Apr-2022 | 274.00 | 278.00 | 260.00 | 260.00 | 72,495,800 | 0 |
| 21-Apr-2022 | 294.00 | 294.00 | 278.00 | 278.00 | 28,925,300 | 0 |
| 20-Apr-2022 | 320.00 | 326.00 | 298.00 | 298.00 | 106,678,400 | 0 |
| 19-Apr-2022 | 320.00 | 348.00 | 318.00 | 320.00 | 176,493,200 | 0 |
| 18-Apr-2022 | 310.00 | 326.00 | 308.00 | 320.00 | 25,931,200 | 0 |
| 14-Apr-2022 | 314.00 | 322.00 | 308.00 | 310.00 | 37,618,300 | 0 |
| 13-Apr-2022 | 314.00 | 318.00 | 298.00 | 314.00 | 24,700,400 | 0 |
| 12-Apr-2022 | 342.00 | 354.00 | 320.00 | 320.00 | 87,457,700 | 0 |
| 11-Apr-2022 | 328.00 | 342.00 | 312.00 | 342.00 | 59,605,000 | 0 |
| 08-Apr-2022 | 356.00 | 356.00 | 332.00 | 332.00 | 55,061,400 | 0 |
| 07-Apr-2022 | 382.00 | 388.00 | 356.00 | 356.00 | 129,828,000 | 0 |
| 06-Apr-2022 | 360.00 | 384.00 | 346.00 | 382.00 | 134,130,100 | 0 |
| 05-Apr-2022 | 346.00 | 362.00 | 340.00 | 358.00 | 98,272,900 | 0 |
| 04-Apr-2022 | 380.00 | 394.00 | 352.00 | 352.00 | 137,499,600 | 0 |
| 01-Apr-2022 | 382.00 | 384.00 | 368.00 | 378.00 | 57,623,200 | 0 |
| 31-Mar-2022 | 420.00 | 420.00 | 394.00 | 394.00 | 57,280,400 | 0 |
| 30-Mar-2022 | 452.00 | 452.00 | 422.00 | 422.00 | 27,752,000 | 0 |
| 29-Mar-2022 | 484.00 | 484.00 | 452.00 | 452.00 | 26,124,700 | 0 |
| 28-Mar-2022 | 510.00 | 520.00 | 484.00 | 484.00 | 26,858,400 | 0 |
| 25-Mar-2022 | 520.00 | 540.00 | 520.00 | 520.00 | 5,663,500 | 0 |
| 24-Mar-2022 | 595.00 | 610.00 | 555.00 | 555.00 | 43,236,500 | 0 |
| 23-Mar-2022 | 550.00 | 595.00 | 530.00 | 595.00 | 54,571,000 | 0 |
| 22-Mar-2022 | 590.00 | 590.00 | 560.00 | 560.00 | 8,452,400 | 0 |
| 21-Mar-2022 | 640.00 | 680.00 | 600.00 | 600.00 | 67,002,500 | 0 |
| 18-Mar-2022 | 630.00 | 665.00 | 625.00 | 640.00 | 67,734,500 | 0 |
| 17-Mar-2022 | 635.00 | 670.00 | 615.00 | 630.00 | 114,505,700 | 0 |
| 16-Mar-2022 | 555.00 | 630.00 | 550.00 | 630.00 | 93,623,100 | 0 |
| 15-Mar-2022 | 510.00 | 550.00 | 492.00 | 550.00 | 55,106,100 | 0 |
| 14-Mar-2022 | 470.00 | 505.00 | 470.00 | 505.00 | 33,812,400 | 0 |
| 11-Mar-2022 | 466.00 | 478.00 | 460.00 | 470.00 | 20,414,000 | 0 |
| 10-Mar-2022 | 446.00 | 468.00 | 444.00 | 466.00 | 22,629,500 | 0 |
| 09-Mar-2022 | 402.00 | 444.00 | 402.00 | 444.00 | 23,694,400 | 0 |
| 08-Mar-2022 | 394.00 | 410.00 | 394.00 | 402.00 | 3,994,000 | 0 |
| 07-Mar-2022 | 398.00 | 400.00 | 390.00 | 394.00 | 4,075,800 | 0 |
| 04-Mar-2022 | 410.00 | 410.00 | 398.00 | 400.00 | 3,863,700 | 0 |
| 02-Mar-2022 | 414.00 | 420.00 | 408.00 | 410.00 | 6,529,900 | 0 |
| 01-Mar-2022 | 400.00 | 420.00 | 398.00 | 414.00 | 16,026,200 | 0 |
| 25-Feb-2022 | 398.00 | 404.00 | 396.00 | 400.00 | 3,378,700 | 0 |
| 24-Feb-2022 | 418.00 | 420.00 | 398.00 | 398.00 | 9,394,400 | 0 |
| 23-Feb-2022 | 420.00 | 428.00 | 416.00 | 418.00 | 7,647,700 | 0 |
| 22-Feb-2022 | 442.00 | 442.00 | 416.00 | 420.00 | 12,745,200 | 0 |
| 21-Feb-2022 | 428.00 | 442.00 | 424.00 | 432.00 | 20,472,000 | 0 |
| 18-Feb-2022 | 414.00 | 430.00 | 406.00 | 428.00 | 20,688,400 | 0 |
| 17-Feb-2022 | 420.00 | 434.00 | 410.00 | 414.00 | 15,213,200 | 0 |
| 16-Feb-2022 | 428.00 | 428.00 | 406.00 | 418.00 | 8,307,300 | 0 |
| 15-Feb-2022 | 462.00 | 468.00 | 428.00 | 428.00 | 11,048,800 | 0 |
| 14-Feb-2022 | 430.00 | 468.00 | 422.00 | 460.00 | 18,524,300 | 0 |
| 11-Feb-2022 | 470.00 | 474.00 | 444.00 | 444.00 | 10,245,500 | 0 |
| 10-Feb-2022 | 510.00 | 540.00 | 476.00 | 476.00 | 41,411,800 | 0 |
| 09-Feb-2022 | 520.00 | 550.00 | 498.00 | 510.00 | 27,577,600 | 0 |
| 08-Feb-2022 | 458.00 | 515.00 | 452.00 | 515.00 | 49,334,000 | 0 |
| 07-Feb-2022 | 382.00 | 456.00 | 370.00 | 456.00 | 47,517,300 | 0 |
| 04-Feb-2022 | 376.00 | 390.00 | 368.00 | 382.00 | 25,786,100 | 0 |
| 03-Feb-2022 | 384.00 | 388.00 | 374.00 | 376.00 | 11,952,200 | 0 |
| 02-Feb-2022 | 400.00 | 402.00 | 378.00 | 384.00 | 10,195,700 | 0 |
| 31-Jan-2022 | 426.00 | 434.00 | 398.00 | 400.00 | 18,901,900 | 0 |
| 28-Jan-2022 | 392.00 | 434.00 | 390.00 | 426.00 | 22,429,800 | 0 |
| 27-Jan-2022 | 400.00 | 426.00 | 390.00 | 392.00 | 24,492,700 | 0 |
| 26-Jan-2022 | 408.00 | 408.00 | 400.00 | 400.00 | 3,172,000 | 0 |
| 25-Jan-2022 | 430.00 | 430.00 | 408.00 | 408.00 | 5,776,100 | 0 |
| 24-Jan-2022 | 438.00 | 442.00 | 428.00 | 428.00 | 3,592,000 | 0 |
| 21-Jan-2022 | 442.00 | 450.00 | 436.00 | 438.00 | 4,869,300 | 0 |
| 20-Jan-2022 | 440.00 | 450.00 | 436.00 | 442.00 | 5,204,800 | 0 |
| 19-Jan-2022 | 438.00 | 450.00 | 436.00 | 440.00 | 4,947,600 | 0 |
| 18-Jan-2022 | 438.00 | 442.00 | 432.00 | 438.00 | 2,198,300 | 0 |
| 17-Jan-2022 | 446.00 | 448.00 | 438.00 | 438.00 | 3,067,300 | 0 |
| 14-Jan-2022 | 434.00 | 448.00 | 434.00 | 446.00 | 6,457,300 | 0 |
| 13-Jan-2022 | 454.00 | 456.00 | 432.00 | 436.00 | 9,925,700 | 0 |
| 12-Jan-2022 | 454.00 | 472.00 | 452.00 | 454.00 | 22,394,200 | 0 |
| 11-Jan-2022 | 442.00 | 456.00 | 438.00 | 452.00 | 7,845,300 | 0 |
| 10-Jan-2022 | 434.00 | 448.00 | 434.00 | 440.00 | 5,107,100 | 0 |
| 07-Jan-2022 | 432.00 | 450.00 | 432.00 | 434.00 | 9,534,900 | 0 |
| 06-Jan-2022 | 446.00 | 448.00 | 432.00 | 432.00 | 4,095,300 | 0 |
| 05-Jan-2022 | 462.00 | 466.00 | 450.00 | 450.00 | 5,062,100 | 0 |
| 04-Jan-2022 | 456.00 | 466.00 | 456.00 | 462.00 | 9,071,400 | 0 |
| 03-Jan-2022 | 446.00 | 456.00 | 444.00 | 456.00 | 3,974,000 | 0 |
| 30-Dec-2021 | 446.00 | 446.00 | 438.00 | 446.00 | 2,553,600 | 0 |