| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 288.00 | 294.00 | 280.00 | 280.00 | 226,054,400 | 0 |
| 06-Jun-2022 | 300.00 | 302.00 | 284.00 | 284.00 | 330,336,800 | 0 |
| 03-Jun-2022 | 310.00 | 310.00 | 294.00 | 304.00 | 441,224,600 | 0 |
| 02-Jun-2022 | 296.00 | 312.00 | 292.00 | 306.00 | 427,084,000 | 0 |
| 31-May-2022 | 304.00 | 306.00 | 292.00 | 294.00 | 139,290,200 | 0 |
| 30-May-2022 | 294.00 | 306.00 | 284.00 | 302.00 | 224,438,600 | 0 |
| 27-May-2022 | 286.00 | 292.00 | 284.00 | 286.00 | 193,095,800 | 0 |
| 25-May-2022 | 276.00 | 288.00 | 276.00 | 282.00 | 240,944,200 | 0 |
| 24-May-2022 | 290.00 | 298.00 | 278.00 | 280.00 | 446,615,200 | 0 |
| 23-May-2022 | 316.00 | 316.00 | 294.00 | 294.00 | 278,882,600 | 0 |
| 20-May-2022 | 304.00 | 324.00 | 304.00 | 316.00 | 490,329,700 | 0 |
| 19-May-2022 | 292.00 | 312.00 | 284.00 | 296.00 | 503,378,200 | 0 |
| 18-May-2022 | 286.00 | 306.00 | 286.00 | 304.00 | 433,775,300 | 0 |
| 17-May-2022 | 276.00 | 294.00 | 274.00 | 282.00 | 376,660,700 | 0 |
| 13-May-2022 | 276.00 | 282.00 | 270.00 | 272.00 | 1,043,690,600 | 0 |
| 12-May-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 247,317,800 | 0 |
| 11-May-2022 | 316.00 | 332.00 | 310.00 | 310.00 | 663,754,200 | 0 |
| 10-May-2022 | 332.00 | 332.00 | 332.00 | 332.00 | 152,683,100 | 0 |
| 09-May-2022 | 376.00 | 376.00 | 356.00 | 356.00 | 243,849,700 | 0 |
| 28-Apr-2022 | 372.00 | 400.00 | 368.00 | 382.00 | 1,281,849,400 | 0 |
| 27-Apr-2022 | 358.00 | 372.00 | 356.00 | 372.00 | 339,629,700 | 0 |
| 26-Apr-2022 | 364.00 | 376.00 | 362.00 | 364.00 | 269,287,600 | 0 |
| 25-Apr-2022 | 364.00 | 372.00 | 354.00 | 362.00 | 457,846,700 | 0 |
| 22-Apr-2022 | 368.00 | 372.00 | 350.00 | 370.00 | 540,759,900 | 0 |
| 21-Apr-2022 | 370.00 | 374.00 | 356.00 | 372.00 | 300,866,800 | 0 |
| 20-Apr-2022 | 336.00 | 378.00 | 336.00 | 368.00 | 873,867,500 | 0 |
| 19-Apr-2022 | 326.00 | 334.00 | 322.00 | 330.00 | 202,360,000 | 0 |
| 18-Apr-2022 | 346.00 | 346.00 | 326.00 | 326.00 | 242,597,200 | 0 |
| 14-Apr-2022 | 348.00 | 354.00 | 338.00 | 346.00 | 466,996,800 | 0 |
| 13-Apr-2022 | 330.00 | 348.00 | 314.00 | 348.00 | 576,183,100 | 0 |
| 12-Apr-2022 | 328.00 | 340.00 | 308.00 | 322.00 | 552,759,700 | 0 |
| 11-Apr-2022 | 348.00 | 358.00 | 326.00 | 328.00 | 431,157,300 | 0 |
| 08-Apr-2022 | 362.00 | 364.00 | 344.00 | 348.00 | 330,595,100 | 0 |
| 07-Apr-2022 | 366.00 | 374.00 | 356.00 | 356.00 | 297,721,000 | 0 |
| 06-Apr-2022 | 370.00 | 370.00 | 356.00 | 370.00 | 232,454,200 | 0 |
| 05-Apr-2022 | 366.00 | 376.00 | 366.00 | 370.00 | 250,774,900 | 0 |
| 04-Apr-2022 | 360.00 | 374.00 | 360.00 | 364.00 | 276,890,200 | 0 |
| 01-Apr-2022 | 386.00 | 386.00 | 356.00 | 360.00 | 587,753,500 | 0 |
| 31-Mar-2022 | 376.00 | 390.00 | 372.00 | 382.00 | 822,403,300 | 0 |
| 30-Mar-2022 | 354.00 | 380.00 | 342.00 | 378.00 | 1,310,087,600 | 0 |
| 29-Mar-2022 | 338.00 | 354.00 | 338.00 | 346.00 | 906,227,100 | 0 |
| 28-Mar-2022 | 308.00 | 344.00 | 296.00 | 334.00 | 1,014,474,000 | 0 |
| 25-Mar-2022 | 328.00 | 328.00 | 308.00 | 308.00 | 557,597,900 | 0 |
| 24-Mar-2022 | 300.00 | 332.00 | 296.00 | 330.00 | 703,795,400 | 0 |
| 23-Mar-2022 | 310.00 | 326.00 | 302.00 | 302.00 | 737,780,300 | 0 |
| 22-Mar-2022 | 290.00 | 312.00 | 282.00 | 310.00 | 751,443,800 | 0 |
| 21-Mar-2022 | 274.00 | 294.00 | 268.00 | 286.00 | 751,910,900 | 0 |
| 18-Mar-2022 | 274.00 | 276.00 | 262.00 | 268.00 | 522,427,000 | 0 |
| 17-Mar-2022 | 266.00 | 290.00 | 266.00 | 272.00 | 1,150,200,200 | 0 |
| 16-Mar-2022 | 268.00 | 268.00 | 258.00 | 258.00 | 862,114,300 | 0 |
| 15-Mar-2022 | 298.00 | 300.00 | 276.00 | 276.00 | 499,870,100 | 0 |
| 14-Mar-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 0 | 0 |
| 11-Mar-2022 | 284.00 | 290.00 | 278.00 | 284.00 | 245,708,200 | 0 |
| 10-Mar-2022 | 294.00 | 302.00 | 276.00 | 284.00 | 492,409,800 | 0 |
| 09-Mar-2022 | 290.00 | 296.00 | 278.00 | 284.00 | 413,504,800 | 0 |
| 08-Mar-2022 | 308.00 | 310.00 | 288.00 | 288.00 | 606,578,200 | 0 |
| 07-Mar-2022 | 320.00 | 322.00 | 306.00 | 308.00 | 261,328,000 | 0 |
| 04-Mar-2022 | 340.00 | 342.00 | 322.00 | 324.00 | 340,913,900 | 0 |
| 02-Mar-2022 | 358.00 | 360.00 | 334.00 | 340.00 | 294,353,500 | 0 |
| 01-Mar-2022 | 342.00 | 376.00 | 342.00 | 358.00 | 546,530,600 | 0 |
| 25-Feb-2022 | 340.00 | 346.00 | 334.00 | 338.00 | 238,797,600 | 0 |
| 24-Feb-2022 | 360.00 | 362.00 | 336.00 | 336.00 | 320,083,100 | 0 |
| 23-Feb-2022 | 350.00 | 368.00 | 350.00 | 360.00 | 296,920,700 | 0 |
| 22-Feb-2022 | 360.00 | 362.00 | 346.00 | 350.00 | 161,740,800 | 0 |
| 21-Feb-2022 | 376.00 | 382.00 | 362.00 | 362.00 | 186,382,700 | 0 |
| 18-Feb-2022 | 378.00 | 380.00 | 374.00 | 374.00 | 121,103,500 | 0 |
| 17-Feb-2022 | 384.00 | 386.00 | 378.00 | 378.00 | 68,270,100 | 0 |
| 16-Feb-2022 | 380.00 | 390.00 | 378.00 | 382.00 | 192,043,400 | 0 |
| 15-Feb-2022 | 370.00 | 384.00 | 364.00 | 376.00 | 174,118,300 | 0 |
| 14-Feb-2022 | 386.00 | 388.00 | 366.00 | 370.00 | 192,102,500 | 0 |
| 11-Feb-2022 | 388.00 | 396.00 | 380.00 | 386.00 | 182,878,100 | 0 |
| 10-Feb-2022 | 406.00 | 412.00 | 386.00 | 388.00 | 245,494,900 | 0 |
| 09-Feb-2022 | 404.00 | 412.00 | 394.00 | 402.00 | 293,766,800 | 0 |
| 08-Feb-2022 | 388.00 | 412.00 | 384.00 | 402.00 | 639,204,500 | 0 |
| 07-Feb-2022 | 382.00 | 394.00 | 370.00 | 392.00 | 288,389,800 | 0 |
| 04-Feb-2022 | 358.00 | 390.00 | 354.00 | 382.00 | 289,637,800 | 0 |
| 03-Feb-2022 | 376.00 | 376.00 | 360.00 | 360.00 | 179,992,200 | 0 |
| 02-Feb-2022 | 362.00 | 394.00 | 354.00 | 376.00 | 458,222,500 | 0 |
| 31-Jan-2022 | 336.00 | 362.00 | 332.00 | 356.00 | 405,281,500 | 0 |
| 28-Jan-2022 | 324.00 | 340.00 | 314.00 | 330.00 | 520,658,500 | 0 |
| 27-Jan-2022 | 344.00 | 344.00 | 322.00 | 322.00 | 506,625,300 | 0 |
| 26-Jan-2022 | 338.00 | 352.00 | 332.00 | 346.00 | 281,801,600 | 0 |
| 25-Jan-2022 | 358.00 | 368.00 | 338.00 | 338.00 | 255,980,200 | 0 |
| 24-Jan-2022 | 366.00 | 372.00 | 350.00 | 360.00 | 199,653,800 | 0 |
| 21-Jan-2022 | 376.00 | 378.00 | 362.00 | 368.00 | 220,169,000 | 0 |
| 20-Jan-2022 | 370.00 | 394.00 | 366.00 | 376.00 | 444,371,400 | 0 |
| 19-Jan-2022 | 354.00 | 376.00 | 344.00 | 370.00 | 607,241,600 | 0 |
| 18-Jan-2022 | 366.00 | 370.00 | 344.00 | 352.00 | 511,564,700 | 0 |
| 17-Jan-2022 | 394.00 | 406.00 | 366.00 | 366.00 | 671,383,000 | 0 |
| 14-Jan-2022 | 408.00 | 408.00 | 390.00 | 392.00 | 429,792,100 | 0 |
| 13-Jan-2022 | 420.00 | 426.00 | 396.00 | 408.00 | 478,324,500 | 0 |
| 12-Jan-2022 | 452.00 | 456.00 | 418.00 | 418.00 | 627,823,600 | 0 |
| 11-Jan-2022 | 456.00 | 474.00 | 446.00 | 448.00 | 455,494,800 | 0 |
| 10-Jan-2022 | 470.00 | 472.00 | 456.00 | 456.00 | 292,640,800 | 0 |
| 07-Jan-2022 | 478.00 | 484.00 | 464.00 | 472.00 | 278,920,600 | 0 |
| 06-Jan-2022 | 470.00 | 478.00 | 440.00 | 472.00 | 432,708,400 | 0 |
| 05-Jan-2022 | 505.00 | 510.00 | 468.00 | 470.00 | 670,261,800 | 0 |
| 04-Jan-2022 | 430.00 | 515.00 | 430.00 | 500.00 | 1,279,190,100 | 0 |
| 03-Jan-2022 | 430.00 | 436.00 | 420.00 | 424.00 | 112,353,200 | 0 |
| 30-Dec-2021 | 454.00 | 456.00 | 430.00 | 430.00 | 301,504,000 | 0 |