| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 156.00 | 157.00 | 149.00 | 151.00 | 4,312,600 | 0 |
| 06-Jun-2022 | 149.00 | 154.00 | 149.00 | 151.00 | 6,957,600 | 0 |
| 03-Jun-2022 | 149.00 | 150.00 | 147.00 | 148.00 | 5,950,900 | 0 |
| 02-Jun-2022 | 155.00 | 156.00 | 146.00 | 148.00 | 7,204,200 | 0 |
| 31-May-2022 | 151.00 | 155.00 | 145.00 | 153.00 | 8,851,900 | 0 |
| 30-May-2022 | 138.00 | 149.00 | 138.00 | 146.00 | 1,516,100 | 0 |
| 27-May-2022 | 142.00 | 148.00 | 142.00 | 146.00 | 3,867,700 | 0 |
| 25-May-2022 | 140.00 | 148.00 | 140.00 | 146.00 | 3,757,600 | 0 |
| 24-May-2022 | 151.00 | 157.00 | 142.00 | 143.00 | 15,990,500 | 0 |
| 23-May-2022 | 140.00 | 153.00 | 138.00 | 149.00 | 12,967,100 | 0 |
| 20-May-2022 | 144.00 | 146.00 | 140.00 | 142.00 | 7,054,900 | 0 |
| 19-May-2022 | 148.00 | 149.00 | 142.00 | 142.00 | 4,470,300 | 0 |
| 18-May-2022 | 144.00 | 149.00 | 144.00 | 148.00 | 4,404,100 | 0 |
| 17-May-2022 | 141.00 | 149.00 | 140.00 | 144.00 | 5,447,600 | 0 |
| 13-May-2022 | 155.00 | 155.00 | 139.00 | 140.00 | 4,029,500 | 0 |
| 12-May-2022 | 154.00 | 154.00 | 143.00 | 144.00 | 14,090,300 | 0 |
| 11-May-2022 | 156.00 | 160.00 | 152.00 | 153.00 | 5,143,000 | 0 |
| 10-May-2022 | 162.00 | 163.00 | 156.00 | 156.00 | 5,580,900 | 0 |
| 09-May-2022 | 151.00 | 166.00 | 150.00 | 161.00 | 12,030,600 | 0 |
| 28-Apr-2022 | 153.00 | 154.00 | 150.00 | 151.00 | 4,833,300 | 0 |
| 27-Apr-2022 | 155.00 | 157.00 | 152.00 | 152.00 | 5,829,800 | 0 |
| 26-Apr-2022 | 159.00 | 160.00 | 152.00 | 154.00 | 7,477,200 | 0 |
| 25-Apr-2022 | 156.00 | 169.00 | 151.00 | 158.00 | 14,829,500 | 0 |
| 22-Apr-2022 | 156.00 | 160.00 | 150.00 | 156.00 | 11,549,800 | 0 |
| 21-Apr-2022 | 162.00 | 162.00 | 153.00 | 154.00 | 11,335,600 | 0 |
| 20-Apr-2022 | 170.00 | 172.00 | 160.00 | 162.00 | 13,447,400 | 0 |
| 19-Apr-2022 | 156.00 | 171.00 | 152.00 | 169.00 | 37,420,000 | 0 |
| 18-Apr-2022 | 140.00 | 158.00 | 140.00 | 156.00 | 9,238,400 | 0 |
| 14-Apr-2022 | 154.00 | 154.00 | 147.00 | 150.00 | 9,367,800 | 0 |
| 13-Apr-2022 | 155.00 | 160.00 | 152.00 | 153.00 | 12,087,200 | 0 |
| 12-Apr-2022 | 162.00 | 162.00 | 151.00 | 154.00 | 13,689,900 | 0 |
| 11-Apr-2022 | 169.00 | 171.00 | 160.00 | 160.00 | 13,587,900 | 0 |
| 08-Apr-2022 | 169.00 | 172.00 | 168.00 | 169.00 | 8,166,300 | 0 |
| 07-Apr-2022 | 171.00 | 172.00 | 167.00 | 168.00 | 7,352,700 | 0 |
| 06-Apr-2022 | 172.00 | 175.00 | 167.00 | 169.00 | 16,696,200 | 0 |
| 05-Apr-2022 | 173.00 | 180.00 | 169.00 | 171.00 | 18,778,700 | 0 |
| 04-Apr-2022 | 184.00 | 185.00 | 171.00 | 172.00 | 39,088,200 | 0 |
| 01-Apr-2022 | 169.00 | 194.00 | 165.00 | 183.00 | 163,529,400 | 0 |
| 31-Mar-2022 | 183.00 | 183.00 | 167.00 | 168.00 | 44,079,800 | 0 |
| 30-Mar-2022 | 193.00 | 206.00 | 179.00 | 179.00 | 192,372,300 | 0 |
| 29-Mar-2022 | 154.00 | 200.00 | 154.00 | 192.00 | 392,413,400 | 0 |
| 28-Mar-2022 | 165.00 | 165.00 | 165.00 | 165.00 | 5,774,000 | 0 |
| 25-Mar-2022 | 177.00 | 177.00 | 177.00 | 177.00 | 7,904,300 | 0 |
| 24-Mar-2022 | 190.00 | 190.00 | 190.00 | 190.00 | 16,723,800 | 0 |
| 23-Mar-2022 | 204.00 | 204.00 | 204.00 | 204.00 | 66,986,000 | 0 |
| 22-Mar-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 4,317,000 | 0 |
| 21-Mar-2022 | 234.00 | 234.00 | 234.00 | 234.00 | 2,767,300 | 0 |
| 18-Mar-2022 | 268.00 | 268.00 | 250.00 | 250.00 | 236,430,100 | 0 |
| 17-Mar-2022 | 284.00 | 306.00 | 266.00 | 268.00 | 887,523,600 | 0 |
| 16-Mar-2022 | 276.00 | 294.00 | 260.00 | 284.00 | 259,836,500 | 0 |
| 15-Mar-2022 | 290.00 | 290.00 | 276.00 | 276.00 | 75,973,000 | 0 |
| 14-Mar-2022 | 300.00 | 302.00 | 284.00 | 290.00 | 59,378,000 | 0 |
| 11-Mar-2022 | 300.00 | 308.00 | 286.00 | 302.00 | 62,426,600 | 0 |
| 10-Mar-2022 | 318.00 | 320.00 | 306.00 | 306.00 | 9,362,400 | 0 |
| 09-Mar-2022 | 356.00 | 358.00 | 328.00 | 328.00 | 53,682,200 | 0 |
| 08-Mar-2022 | 288.00 | 360.00 | 272.00 | 352.00 | 182,091,500 | 0 |
| 07-Mar-2022 | 312.00 | 312.00 | 292.00 | 292.00 | 1,727,400 | 0 |
| 04-Mar-2022 | 326.00 | 326.00 | 312.00 | 312.00 | 1,061,700 | 0 |
| 02-Mar-2022 | 356.00 | 356.00 | 334.00 | 334.00 | 840,600 | 0 |
| 01-Mar-2022 | 384.00 | 384.00 | 358.00 | 358.00 | 4,462,000 | 0 |
| 25-Feb-2022 | 400.00 | 402.00 | 376.00 | 384.00 | 4,475,300 | 0 |
| 24-Feb-2022 | 406.00 | 408.00 | 378.00 | 402.00 | 26,054,000 | 0 |
| 23-Feb-2022 | 402.00 | 406.00 | 400.00 | 406.00 | 1,786,400 | 0 |
| 22-Feb-2022 | 412.00 | 412.00 | 400.00 | 402.00 | 1,386,400 | 0 |
| 21-Feb-2022 | 420.00 | 420.00 | 400.00 | 410.00 | 4,694,800 | 0 |
| 18-Feb-2022 | 430.00 | 432.00 | 400.00 | 420.00 | 12,538,700 | 0 |
| 17-Feb-2022 | 470.00 | 470.00 | 400.00 | 430.00 | 32,372,500 | 0 |
| 16-Feb-2022 | 408.00 | 428.00 | 406.00 | 428.00 | 21,144,100 | 0 |
| 15-Feb-2022 | 392.00 | 410.00 | 384.00 | 406.00 | 34,484,200 | 0 |
| 14-Feb-2022 | 382.00 | 396.00 | 374.00 | 390.00 | 12,453,000 | 0 |
| 11-Feb-2022 | 364.00 | 376.00 | 358.00 | 376.00 | 8,646,200 | 0 |
| 10-Feb-2022 | 352.00 | 368.00 | 342.00 | 360.00 | 23,878,100 | 0 |
| 09-Feb-2022 | 330.00 | 350.00 | 310.00 | 350.00 | 32,864,000 | 0 |
| 08-Feb-2022 | 342.00 | 346.00 | 306.00 | 330.00 | 34,257,500 | 0 |
| 07-Feb-2022 | 260.00 | 324.00 | 252.00 | 324.00 | 71,538,000 | 0 |
| 04-Feb-2022 | 256.00 | 260.00 | 240.00 | 260.00 | 31,521,300 | 0 |
| 03-Feb-2022 | 270.00 | 270.00 | 238.00 | 256.00 | 19,595,300 | 0 |
| 02-Feb-2022 | 222.00 | 250.00 | 218.00 | 250.00 | 49,358,500 | 0 |
| 31-Jan-2022 | 204.00 | 248.00 | 202.00 | 218.00 | 46,418,700 | 0 |
| 28-Jan-2022 | 218.00 | 230.00 | 202.00 | 202.00 | 23,160,000 | 0 |
| 27-Jan-2022 | 232.00 | 242.00 | 216.00 | 216.00 | 10,389,700 | 0 |
| 26-Jan-2022 | 250.00 | 286.00 | 232.00 | 232.00 | 35,767,600 | 0 |
| 25-Jan-2022 | 268.00 | 274.00 | 248.00 | 248.00 | 3,058,600 | 0 |
| 24-Jan-2022 | 290.00 | 302.00 | 266.00 | 266.00 | 2,994,000 | 0 |
| 21-Jan-2022 | 310.00 | 310.00 | 286.00 | 286.00 | 3,204,800 | 0 |
| 20-Jan-2022 | 330.00 | 348.00 | 304.00 | 306.00 | 6,968,000 | 0 |
| 19-Jan-2022 | 352.00 | 376.00 | 326.00 | 326.00 | 11,783,400 | 0 |
| 18-Jan-2022 | 372.00 | 388.00 | 350.00 | 350.00 | 4,843,900 | 0 |
| 17-Jan-2022 | 400.00 | 400.00 | 374.00 | 374.00 | 2,258,300 | 0 |
| 14-Jan-2022 | 432.00 | 434.00 | 402.00 | 402.00 | 3,175,000 | 0 |
| 13-Jan-2022 | 430.00 | 432.00 | 394.00 | 432.00 | 22,921,600 | 0 |
| 12-Jan-2022 | 358.00 | 424.00 | 344.00 | 422.00 | 37,850,100 | 0 |
| 11-Jan-2022 | 342.00 | 360.00 | 340.00 | 358.00 | 5,656,400 | 0 |
| 10-Jan-2022 | 348.00 | 348.00 | 342.00 | 342.00 | 2,016,400 | 0 |
| 07-Jan-2022 | 372.00 | 390.00 | 348.00 | 348.00 | 22,060,600 | 0 |
| 06-Jan-2022 | 404.00 | 404.00 | 374.00 | 374.00 | 35,988,400 | 0 |
| 05-Jan-2022 | 362.00 | 404.00 | 358.00 | 402.00 | 54,704,500 | 0 |
| 04-Jan-2022 | 404.00 | 406.00 | 376.00 | 384.00 | 35,170,600 | 0 |
| 03-Jan-2022 | 420.00 | 424.00 | 398.00 | 404.00 | 1,165,000 | 0 |
| 30-Dec-2021 | 416.00 | 424.00 | 404.00 | 420.00 | 14,636,500 | 0 |