| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 332.00 | 364.00 | 304.00 | 330.00 | 249,947,500 | 0 |
| 09-Jun-2022 | 244.00 | 300.00 | 240.00 | 300.00 | 280,356,000 | 0 |
| 08-Jun-2022 | 234.00 | 256.00 | 234.00 | 240.00 | 18,957,400 | 0 |
| 07-Jun-2022 | 242.00 | 248.00 | 232.00 | 232.00 | 13,870,900 | 0 |
| 06-Jun-2022 | 250.00 | 252.00 | 238.00 | 242.00 | 13,208,900 | 0 |
| 03-Jun-2022 | 260.00 | 266.00 | 244.00 | 244.00 | 20,980,400 | 0 |
| 02-Jun-2022 | 272.00 | 274.00 | 254.00 | 258.00 | 16,556,500 | 0 |
| 31-May-2022 | 274.00 | 278.00 | 268.00 | 272.00 | 10,102,400 | 0 |
| 30-May-2022 | 268.00 | 278.00 | 264.00 | 272.00 | 14,451,300 | 0 |
| 27-May-2022 | 264.00 | 274.00 | 262.00 | 268.00 | 16,514,300 | 0 |
| 25-May-2022 | 270.00 | 278.00 | 254.00 | 264.00 | 34,188,200 | 0 |
| 24-May-2022 | 290.00 | 292.00 | 270.00 | 270.00 | 41,037,000 | 0 |
| 23-May-2022 | 312.00 | 320.00 | 290.00 | 290.00 | 40,986,000 | 0 |
| 20-May-2022 | 292.00 | 310.00 | 290.00 | 310.00 | 21,353,700 | 0 |
| 19-May-2022 | 308.00 | 308.00 | 288.00 | 290.00 | 15,341,400 | 0 |
| 18-May-2022 | 308.00 | 320.00 | 298.00 | 306.00 | 25,433,800 | 0 |
| 17-May-2022 | 272.00 | 318.00 | 272.00 | 304.00 | 44,155,000 | 0 |
| 13-May-2022 | 278.00 | 286.00 | 260.00 | 270.00 | 35,803,300 | 0 |
| 12-May-2022 | 294.00 | 332.00 | 278.00 | 278.00 | 116,891,000 | 0 |
| 11-May-2022 | 286.00 | 296.00 | 282.00 | 290.00 | 13,347,700 | 0 |
| 10-May-2022 | 296.00 | 302.00 | 276.00 | 286.00 | 22,303,000 | 0 |
| 09-May-2022 | 304.00 | 316.00 | 296.00 | 296.00 | 15,769,900 | 0 |
| 28-Apr-2022 | 300.00 | 332.00 | 298.00 | 304.00 | 51,180,600 | 0 |
| 27-Apr-2022 | 292.00 | 302.00 | 292.00 | 296.00 | 14,182,500 | 0 |
| 26-Apr-2022 | 296.00 | 302.00 | 288.00 | 290.00 | 10,243,700 | 0 |
| 25-Apr-2022 | 300.00 | 310.00 | 290.00 | 294.00 | 13,133,900 | 0 |
| 22-Apr-2022 | 306.00 | 312.00 | 296.00 | 300.00 | 15,274,800 | 0 |
| 21-Apr-2022 | 306.00 | 318.00 | 300.00 | 306.00 | 21,113,800 | 0 |
| 20-Apr-2022 | 318.00 | 324.00 | 296.00 | 306.00 | 41,918,800 | 0 |
| 19-Apr-2022 | 328.00 | 336.00 | 314.00 | 318.00 | 18,212,000 | 0 |
| 18-Apr-2022 | 328.00 | 342.00 | 320.00 | 326.00 | 17,389,200 | 0 |
| 14-Apr-2022 | 340.00 | 344.00 | 324.00 | 328.00 | 18,840,500 | 0 |
| 13-Apr-2022 | 324.00 | 350.00 | 322.00 | 340.00 | 41,742,700 | 0 |
| 12-Apr-2022 | 328.00 | 332.00 | 312.00 | 322.00 | 21,885,500 | 0 |
| 11-Apr-2022 | 358.00 | 360.00 | 328.00 | 328.00 | 64,139,200 | 0 |
| 08-Apr-2022 | 320.00 | 368.00 | 320.00 | 352.00 | 187,549,200 | 0 |
| 07-Apr-2022 | 316.00 | 328.00 | 306.00 | 318.00 | 45,005,600 | 0 |
| 06-Apr-2022 | 342.00 | 344.00 | 316.00 | 316.00 | 64,198,800 | 0 |
| 05-Apr-2022 | 334.00 | 354.00 | 330.00 | 338.00 | 56,238,100 | 0 |
| 04-Apr-2022 | 350.00 | 364.00 | 326.00 | 334.00 | 74,777,500 | 0 |
| 01-Apr-2022 | 366.00 | 372.00 | 346.00 | 348.00 | 97,768,000 | 0 |
| 31-Mar-2022 | 400.00 | 400.00 | 370.00 | 370.00 | 129,097,200 | 0 |
| 30-Mar-2022 | 424.00 | 436.00 | 394.00 | 396.00 | 356,983,400 | 0 |
| 29-Mar-2022 | 418.00 | 448.00 | 416.00 | 422.00 | 133,863,100 | 0 |
| 28-Mar-2022 | 426.00 | 438.00 | 396.00 | 416.00 | 214,613,000 | 0 |
| 25-Mar-2022 | 434.00 | 450.00 | 418.00 | 424.00 | 34,852,600 | 0 |
| 24-Mar-2022 | 468.00 | 472.00 | 434.00 | 434.00 | 78,529,500 | 0 |
| 23-Mar-2022 | 476.00 | 484.00 | 454.00 | 466.00 | 49,394,100 | 0 |
| 22-Mar-2022 | 478.00 | 494.00 | 460.00 | 460.00 | 107,241,000 | 0 |
| 21-Mar-2022 | 454.00 | 498.00 | 432.00 | 476.00 | 219,771,800 | 0 |
| 18-Mar-2022 | 390.00 | 470.00 | 368.00 | 452.00 | 286,216,600 | 0 |
| 17-Mar-2022 | 390.00 | 412.00 | 366.00 | 376.00 | 73,822,300 | 0 |
| 16-Mar-2022 | 416.00 | 432.00 | 392.00 | 392.00 | 26,988,800 | 0 |
| 15-Mar-2022 | 444.00 | 456.00 | 412.00 | 414.00 | 39,457,000 | 0 |
| 14-Mar-2022 | 428.00 | 428.00 | 428.00 | 428.00 | 0 | 0 |
| 11-Mar-2022 | 406.00 | 442.00 | 402.00 | 428.00 | 76,960,500 | 0 |
| 10-Mar-2022 | 456.00 | 464.00 | 426.00 | 426.00 | 37,250,000 | 0 |
| 09-Mar-2022 | 486.00 | 510.00 | 456.00 | 456.00 | 76,356,700 | 0 |
| 08-Mar-2022 | 525.00 | 600.00 | 490.00 | 490.00 | 172,537,500 | 0 |
| 07-Mar-2022 | 530.00 | 545.00 | 525.00 | 525.00 | 106,329,000 | 0 |
| 04-Mar-2022 | 615.00 | 615.00 | 560.00 | 560.00 | 40,466,900 | 0 |
| 02-Mar-2022 | 580.00 | 660.00 | 525.00 | 600.00 | 352,899,300 | 0 |
| 01-Mar-2022 | 432.00 | 540.00 | 430.00 | 540.00 | 214,332,700 | 0 |
| 25-Feb-2022 | 450.00 | 515.00 | 432.00 | 432.00 | 144,495,900 | 0 |
| 24-Feb-2022 | 496.00 | 496.00 | 464.00 | 464.00 | 13,213,700 | 0 |
| 23-Feb-2022 | 615.00 | 615.00 | 498.00 | 498.00 | 108,730,600 | 0 |
| 22-Feb-2022 | 484.00 | 560.00 | 484.00 | 535.00 | 216,990,700 | 0 |
| 21-Feb-2022 | 434.00 | 500.00 | 372.00 | 480.00 | 419,963,200 | 0 |
| 18-Feb-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 9,999,900 | 0 |
| 17-Feb-2022 | 460.00 | 464.00 | 428.00 | 428.00 | 29,031,500 | 0 |
| 16-Feb-2022 | 406.00 | 492.00 | 400.00 | 460.00 | 329,420,700 | 0 |
| 15-Feb-2022 | 324.00 | 396.00 | 324.00 | 396.00 | 271,788,200 | 0 |
| 14-Feb-2022 | 268.00 | 332.00 | 264.00 | 324.00 | 279,785,000 | 0 |
| 11-Feb-2022 | 264.00 | 274.00 | 256.00 | 270.00 | 52,662,600 | 0 |
| 10-Feb-2022 | 248.00 | 282.00 | 246.00 | 264.00 | 207,135,700 | 0 |
| 09-Feb-2022 | 230.00 | 244.00 | 228.00 | 244.00 | 51,634,000 | 0 |
| 08-Feb-2022 | 226.00 | 236.00 | 220.00 | 228.00 | 37,656,700 | 0 |
| 07-Feb-2022 | 222.00 | 234.00 | 208.00 | 224.00 | 95,520,600 | 0 |
| 04-Feb-2022 | 240.00 | 256.00 | 222.00 | 222.00 | 161,219,100 | 0 |
| 03-Feb-2022 | 210.00 | 246.00 | 210.00 | 238.00 | 154,955,800 | 0 |
| 02-Feb-2022 | 199.00 | 210.00 | 196.00 | 210.00 | 60,423,200 | 0 |
| 31-Jan-2022 | 195.00 | 214.00 | 195.00 | 199.00 | 99,233,100 | 0 |
| 28-Jan-2022 | 204.00 | 208.00 | 188.00 | 195.00 | 91,831,700 | 0 |
| 27-Jan-2022 | 163.00 | 208.00 | 163.00 | 202.00 | 246,662,300 | 0 |
| 26-Jan-2022 | 147.00 | 171.00 | 141.00 | 162.00 | 29,795,100 | 0 |
| 25-Jan-2022 | 155.00 | 157.00 | 145.00 | 147.00 | 23,902,300 | 0 |
| 24-Jan-2022 | 156.00 | 158.00 | 153.00 | 155.00 | 7,680,200 | 0 |
| 21-Jan-2022 | 158.00 | 164.00 | 152.00 | 155.00 | 16,874,600 | 0 |
| 20-Jan-2022 | 162.00 | 166.00 | 157.00 | 158.00 | 16,293,000 | 0 |
| 19-Jan-2022 | 159.00 | 186.00 | 159.00 | 162.00 | 77,350,300 | 0 |
| 18-Jan-2022 | 163.00 | 164.00 | 152.00 | 158.00 | 31,062,200 | 0 |
| 17-Jan-2022 | 170.00 | 178.00 | 162.00 | 163.00 | 38,839,900 | 0 |
| 14-Jan-2022 | 185.00 | 188.00 | 173.00 | 174.00 | 45,011,500 | 0 |
| 13-Jan-2022 | 194.00 | 197.00 | 180.00 | 185.00 | 39,895,500 | 0 |
| 12-Jan-2022 | 198.00 | 202.00 | 192.00 | 193.00 | 13,086,400 | 0 |
| 11-Jan-2022 | 192.00 | 208.00 | 192.00 | 196.00 | 23,973,600 | 0 |
| 10-Jan-2022 | 200.00 | 202.00 | 192.00 | 192.00 | 11,655,400 | 0 |
| 07-Jan-2022 | 199.00 | 208.00 | 197.00 | 198.00 | 10,337,900 | 0 |
| 06-Jan-2022 | 202.00 | 202.00 | 190.00 | 199.00 | 22,463,400 | 0 |
| 05-Jan-2022 | 208.00 | 212.00 | 202.00 | 202.00 | 12,151,100 | 0 |