| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 128.00 | 135.00 | 116.00 | 123.00 | 9,798,300 | 0 |
| 06-Jun-2022 | 130.00 | 136.00 | 127.00 | 128.00 | 3,221,800 | 0 |
| 03-Jun-2022 | 135.00 | 136.00 | 128.00 | 130.00 | 4,496,600 | 0 |
| 02-Jun-2022 | 158.00 | 158.00 | 132.00 | 135.00 | 7,747,100 | 0 |
| 31-May-2022 | 139.00 | 150.00 | 127.00 | 144.00 | 9,037,500 | 0 |
| 30-May-2022 | 155.00 | 155.00 | 138.00 | 138.00 | 9,032,000 | 0 |
| 27-May-2022 | 165.00 | 166.00 | 153.00 | 153.00 | 4,913,500 | 0 |
| 25-May-2022 | 175.00 | 175.00 | 158.00 | 165.00 | 8,234,300 | 0 |
| 24-May-2022 | 185.00 | 188.00 | 174.00 | 175.00 | 4,274,000 | 0 |
| 23-May-2022 | 193.00 | 195.00 | 182.00 | 186.00 | 6,584,000 | 0 |
| 20-May-2022 | 198.00 | 200.00 | 188.00 | 192.00 | 5,627,500 | 0 |
| 19-May-2022 | 199.00 | 200.00 | 193.00 | 197.00 | 1,894,400 | 0 |
| 18-May-2022 | 204.00 | 204.00 | 190.00 | 200.00 | 3,173,100 | 0 |
| 17-May-2022 | 202.00 | 206.00 | 200.00 | 202.00 | 1,025,500 | 0 |
| 13-May-2022 | 204.00 | 208.00 | 199.00 | 202.00 | 2,482,300 | 0 |
| 12-May-2022 | 222.00 | 222.00 | 206.00 | 208.00 | 2,703,300 | 0 |
| 11-May-2022 | 216.00 | 228.00 | 216.00 | 222.00 | 3,150,100 | 0 |
| 10-May-2022 | 222.00 | 222.00 | 200.00 | 222.00 | 6,866,400 | 0 |
| 09-May-2022 | 222.00 | 224.00 | 208.00 | 222.00 | 6,902,300 | 0 |
| 28-Apr-2022 | 214.00 | 224.00 | 204.00 | 222.00 | 7,056,800 | 0 |
| 27-Apr-2022 | 206.00 | 214.00 | 202.00 | 214.00 | 2,625,300 | 0 |
| 26-Apr-2022 | 206.00 | 214.00 | 195.00 | 206.00 | 5,182,400 | 0 |
| 25-Apr-2022 | 216.00 | 216.00 | 202.00 | 206.00 | 2,888,000 | 0 |
| 22-Apr-2022 | 218.00 | 220.00 | 200.00 | 216.00 | 10,563,400 | 0 |
| 21-Apr-2022 | 214.00 | 224.00 | 210.00 | 216.00 | 9,506,700 | 0 |
| 20-Apr-2022 | 210.00 | 214.00 | 200.00 | 212.00 | 10,444,000 | 0 |
| 19-Apr-2022 | 193.00 | 210.00 | 185.00 | 206.00 | 12,352,600 | 0 |
| 18-Apr-2022 | 200.00 | 200.00 | 192.00 | 192.00 | 3,172,100 | 0 |
| 14-Apr-2022 | 200.00 | 202.00 | 198.00 | 199.00 | 1,043,600 | 0 |
| 13-Apr-2022 | 202.00 | 204.00 | 198.00 | 200.00 | 764,900 | 0 |
| 12-Apr-2022 | 206.00 | 206.00 | 195.00 | 204.00 | 3,675,900 | 0 |
| 11-Apr-2022 | 218.00 | 224.00 | 206.00 | 206.00 | 7,846,400 | 0 |
| 08-Apr-2022 | 210.00 | 218.00 | 199.00 | 216.00 | 16,336,700 | 0 |
| 07-Apr-2022 | 210.00 | 212.00 | 206.00 | 210.00 | 3,721,300 | 0 |
| 06-Apr-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 3,402,000 | 0 |
| 05-Apr-2022 | 212.00 | 214.00 | 210.00 | 210.00 | 1,032,300 | 0 |
| 04-Apr-2022 | 216.00 | 216.00 | 210.00 | 210.00 | 1,163,900 | 0 |
| 01-Apr-2022 | 210.00 | 220.00 | 210.00 | 216.00 | 1,565,000 | 0 |
| 31-Mar-2022 | 212.00 | 214.00 | 208.00 | 210.00 | 2,044,200 | 0 |
| 30-Mar-2022 | 212.00 | 214.00 | 208.00 | 210.00 | 3,862,600 | 0 |
| 29-Mar-2022 | 210.00 | 220.00 | 208.00 | 212.00 | 4,542,600 | 0 |
| 28-Mar-2022 | 214.00 | 216.00 | 210.00 | 210.00 | 2,915,600 | 0 |
| 25-Mar-2022 | 220.00 | 220.00 | 212.00 | 214.00 | 4,335,600 | 0 |
| 24-Mar-2022 | 220.00 | 220.00 | 216.00 | 218.00 | 1,689,800 | 0 |
| 23-Mar-2022 | 218.00 | 220.00 | 214.00 | 216.00 | 2,980,700 | 0 |
| 22-Mar-2022 | 218.00 | 226.00 | 218.00 | 218.00 | 4,862,900 | 0 |
| 21-Mar-2022 | 224.00 | 224.00 | 218.00 | 218.00 | 2,162,400 | 0 |
| 18-Mar-2022 | 222.00 | 228.00 | 220.00 | 224.00 | 3,478,700 | 0 |
| 17-Mar-2022 | 222.00 | 232.00 | 220.00 | 222.00 | 5,584,300 | 0 |
| 16-Mar-2022 | 220.00 | 224.00 | 212.00 | 222.00 | 4,337,700 | 0 |
| 15-Mar-2022 | 218.00 | 226.00 | 214.00 | 218.00 | 4,958,100 | 0 |
| 14-Mar-2022 | 234.00 | 234.00 | 234.00 | 234.00 | 0 | 0 |
| 11-Mar-2022 | 214.00 | 234.00 | 208.00 | 234.00 | 12,875,100 | 0 |
| 10-Mar-2022 | 212.00 | 216.00 | 210.00 | 214.00 | 2,803,400 | 0 |
| 09-Mar-2022 | 212.00 | 214.00 | 208.00 | 212.00 | 3,368,000 | 0 |
| 08-Mar-2022 | 212.00 | 218.00 | 210.00 | 212.00 | 2,811,800 | 0 |
| 07-Mar-2022 | 206.00 | 220.00 | 206.00 | 212.00 | 4,923,600 | 0 |
| 04-Mar-2022 | 208.00 | 216.00 | 206.00 | 208.00 | 9,514,400 | 0 |
| 02-Mar-2022 | 230.00 | 236.00 | 208.00 | 208.00 | 12,557,700 | 0 |
| 01-Mar-2022 | 230.00 | 238.00 | 228.00 | 230.00 | 7,608,300 | 0 |
| 25-Feb-2022 | 234.00 | 238.00 | 218.00 | 228.00 | 14,424,500 | 0 |
| 24-Feb-2022 | 204.00 | 226.00 | 190.00 | 226.00 | 40,350,700 | 0 |
| 23-Feb-2022 | 226.00 | 230.00 | 206.00 | 206.00 | 17,975,400 | 0 |
| 22-Feb-2022 | 252.00 | 254.00 | 228.00 | 228.00 | 22,728,900 | 0 |
| 21-Feb-2022 | 280.00 | 290.00 | 252.00 | 252.00 | 29,354,000 | 0 |
| 18-Feb-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 5,404,100 | 0 |
| 17-Feb-2022 | 286.00 | 288.00 | 278.00 | 284.00 | 5,127,400 | 0 |
| 16-Feb-2022 | 288.00 | 292.00 | 272.00 | 288.00 | 7,827,500 | 0 |
| 15-Feb-2022 | 276.00 | 300.00 | 272.00 | 286.00 | 6,659,800 | 0 |
| 14-Feb-2022 | 306.00 | 306.00 | 278.00 | 278.00 | 12,877,000 | 0 |
| 11-Feb-2022 | 310.00 | 314.00 | 300.00 | 306.00 | 10,629,900 | 0 |
| 10-Feb-2022 | 330.00 | 354.00 | 306.00 | 310.00 | 20,079,600 | 0 |
| 09-Feb-2022 | 310.00 | 328.00 | 310.00 | 328.00 | 15,840,300 | 0 |
| 08-Feb-2022 | 308.00 | 312.00 | 306.00 | 310.00 | 10,810,800 | 0 |
| 07-Feb-2022 | 302.00 | 312.00 | 300.00 | 308.00 | 11,387,500 | 0 |
| 04-Feb-2022 | 302.00 | 306.00 | 296.00 | 302.00 | 9,265,000 | 0 |
| 03-Feb-2022 | 308.00 | 312.00 | 296.00 | 302.00 | 10,096,100 | 0 |
| 02-Feb-2022 | 296.00 | 316.00 | 296.00 | 308.00 | 9,067,500 | 0 |
| 31-Jan-2022 | 322.00 | 322.00 | 292.00 | 298.00 | 8,499,700 | 0 |
| 28-Jan-2022 | 296.00 | 320.00 | 270.00 | 320.00 | 14,154,000 | 0 |
| 27-Jan-2022 | 328.00 | 328.00 | 296.00 | 296.00 | 16,638,900 | 0 |
| 26-Jan-2022 | 358.00 | 360.00 | 324.00 | 328.00 | 18,705,100 | 0 |
| 25-Jan-2022 | 400.00 | 404.00 | 360.00 | 360.00 | 14,197,900 | 0 |
| 24-Jan-2022 | 410.00 | 422.00 | 392.00 | 400.00 | 6,004,700 | 0 |
| 21-Jan-2022 | 448.00 | 448.00 | 404.00 | 410.00 | 13,985,800 | 0 |
| 20-Jan-2022 | 496.00 | 496.00 | 448.00 | 448.00 | 24,911,300 | 0 |
| 19-Jan-2022 | 496.00 | 510.00 | 492.00 | 496.00 | 5,760,700 | 0 |
| 18-Jan-2022 | 500.00 | 510.00 | 494.00 | 496.00 | 6,127,500 | 0 |
| 17-Jan-2022 | 500.00 | 515.00 | 490.00 | 500.00 | 5,797,700 | 0 |
| 14-Jan-2022 | 520.00 | 540.00 | 492.00 | 498.00 | 24,614,100 | 0 |
| 13-Jan-2022 | 488.00 | 530.00 | 484.00 | 515.00 | 49,076,300 | 0 |
| 12-Jan-2022 | 484.00 | 488.00 | 480.00 | 482.00 | 6,032,000 | 0 |
| 11-Jan-2022 | 484.00 | 488.00 | 474.00 | 480.00 | 3,131,500 | 0 |
| 10-Jan-2022 | 480.00 | 490.00 | 476.00 | 482.00 | 5,424,400 | 0 |
| 07-Jan-2022 | 482.00 | 486.00 | 472.00 | 480.00 | 4,687,500 | 0 |
| 06-Jan-2022 | 482.00 | 492.00 | 466.00 | 482.00 | 10,014,100 | 0 |
| 05-Jan-2022 | 466.00 | 490.00 | 466.00 | 488.00 | 15,801,500 | 0 |
| 04-Jan-2022 | 460.00 | 468.00 | 458.00 | 462.00 | 6,975,700 | 0 |
| 03-Jan-2022 | 450.00 | 468.00 | 450.00 | 460.00 | 4,833,700 | 0 |
| 30-Dec-2021 | 446.00 | 470.00 | 444.00 | 450.00 | 7,099,500 | 0 |