| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 326.00 | 340.00 | 322.00 | 340.00 | 52,374,400 | 0 |
| 06-Jun-2022 | 314.00 | 326.00 | 314.00 | 322.00 | 34,613,500 | 0 |
| 03-Jun-2022 | 322.00 | 330.00 | 306.00 | 314.00 | 34,659,400 | 0 |
| 02-Jun-2022 | 332.00 | 334.00 | 312.00 | 322.00 | 21,442,700 | 0 |
| 31-May-2022 | 332.00 | 336.00 | 310.00 | 332.00 | 48,554,800 | 0 |
| 30-May-2022 | 320.00 | 330.00 | 300.00 | 328.00 | 88,835,000 | 0 |
| 27-May-2022 | 316.00 | 326.00 | 312.00 | 312.00 | 63,552,900 | 0 |
| 25-May-2022 | 308.00 | 316.00 | 306.00 | 314.00 | 58,299,200 | 0 |
| 24-May-2022 | 296.00 | 310.00 | 294.00 | 308.00 | 67,175,700 | 0 |
| 23-May-2022 | 300.00 | 304.00 | 288.00 | 296.00 | 49,629,300 | 0 |
| 20-May-2022 | 284.00 | 300.00 | 282.00 | 298.00 | 55,931,900 | 0 |
| 19-May-2022 | 286.00 | 288.00 | 266.00 | 282.00 | 25,156,600 | 0 |
| 18-May-2022 | 262.00 | 288.00 | 260.00 | 286.00 | 53,103,700 | 0 |
| 17-May-2022 | 252.00 | 264.00 | 246.00 | 262.00 | 15,706,100 | 0 |
| 13-May-2022 | 244.00 | 254.00 | 236.00 | 252.00 | 7,476,700 | 0 |
| 12-May-2022 | 270.00 | 272.00 | 252.00 | 252.00 | 4,752,200 | 0 |
| 11-May-2022 | 262.00 | 282.00 | 252.00 | 270.00 | 18,301,300 | 0 |
| 10-May-2022 | 228.00 | 274.00 | 228.00 | 260.00 | 50,105,200 | 0 |
| 09-May-2022 | 250.00 | 256.00 | 244.00 | 244.00 | 1,172,600 | 0 |
| 28-Apr-2022 | 280.00 | 280.00 | 262.00 | 262.00 | 1,258,000 | 0 |
| 27-Apr-2022 | 300.00 | 300.00 | 280.00 | 280.00 | 11,575,100 | 0 |
| 26-Apr-2022 | 328.00 | 328.00 | 300.00 | 300.00 | 49,219,300 | 0 |
| 25-Apr-2022 | 316.00 | 326.00 | 308.00 | 322.00 | 32,905,600 | 0 |
| 22-Apr-2022 | 310.00 | 316.00 | 300.00 | 314.00 | 27,244,600 | 0 |
| 21-Apr-2022 | 298.00 | 312.00 | 278.00 | 306.00 | 25,498,000 | 0 |
| 20-Apr-2022 | 320.00 | 322.00 | 298.00 | 298.00 | 30,057,200 | 0 |
| 19-Apr-2022 | 318.00 | 324.00 | 314.00 | 320.00 | 8,314,900 | 0 |
| 18-Apr-2022 | 326.00 | 330.00 | 314.00 | 320.00 | 16,730,200 | 0 |
| 14-Apr-2022 | 362.00 | 364.00 | 336.00 | 336.00 | 91,253,500 | 0 |
| 13-Apr-2022 | 332.00 | 364.00 | 330.00 | 360.00 | 52,521,900 | 0 |
| 12-Apr-2022 | 342.00 | 350.00 | 326.00 | 330.00 | 28,465,500 | 0 |
| 11-Apr-2022 | 328.00 | 338.00 | 316.00 | 338.00 | 22,621,000 | 0 |
| 08-Apr-2022 | 320.00 | 332.00 | 316.00 | 324.00 | 23,828,900 | 0 |
| 07-Apr-2022 | 312.00 | 326.00 | 312.00 | 320.00 | 15,217,600 | 0 |
| 06-Apr-2022 | 356.00 | 356.00 | 334.00 | 334.00 | 54,006,400 | 0 |
| 05-Apr-2022 | 386.00 | 402.00 | 358.00 | 358.00 | 94,609,000 | 0 |
| 04-Apr-2022 | 372.00 | 386.00 | 368.00 | 384.00 | 31,897,900 | 0 |
| 01-Apr-2022 | 360.00 | 384.00 | 344.00 | 368.00 | 24,608,400 | 0 |
| 31-Mar-2022 | 396.00 | 412.00 | 368.00 | 368.00 | 47,551,200 | 0 |
| 30-Mar-2022 | 410.00 | 424.00 | 390.00 | 394.00 | 35,803,600 | 0 |
| 29-Mar-2022 | 408.00 | 424.00 | 378.00 | 404.00 | 50,606,600 | 0 |
| 28-Mar-2022 | 346.00 | 410.00 | 346.00 | 400.00 | 49,393,100 | 0 |
| 25-Mar-2022 | 332.00 | 354.00 | 328.00 | 342.00 | 7,741,600 | 0 |
| 24-Mar-2022 | 330.00 | 334.00 | 326.00 | 330.00 | 2,025,400 | 0 |
| 23-Mar-2022 | 324.00 | 330.00 | 322.00 | 328.00 | 1,301,700 | 0 |
| 22-Mar-2022 | 324.00 | 334.00 | 322.00 | 322.00 | 2,555,200 | 0 |
| 21-Mar-2022 | 318.00 | 328.00 | 316.00 | 322.00 | 2,243,600 | 0 |
| 18-Mar-2022 | 322.00 | 328.00 | 306.00 | 316.00 | 2,238,400 | 0 |
| 17-Mar-2022 | 328.00 | 336.00 | 318.00 | 320.00 | 3,919,300 | 0 |
| 16-Mar-2022 | 318.00 | 342.00 | 318.00 | 326.00 | 10,415,200 | 0 |
| 15-Mar-2022 | 320.00 | 332.00 | 310.00 | 316.00 | 3,184,100 | 0 |
| 14-Mar-2022 | 326.00 | 338.00 | 304.00 | 318.00 | 4,520,000 | 0 |
| 11-Mar-2022 | 350.00 | 350.00 | 326.00 | 326.00 | 6,251,100 | 0 |
| 10-Mar-2022 | 370.00 | 376.00 | 350.00 | 350.00 | 59,274,600 | 0 |
| 09-Mar-2022 | 400.00 | 412.00 | 372.00 | 376.00 | 50,807,100 | 0 |
| 08-Mar-2022 | 416.00 | 432.00 | 388.00 | 400.00 | 76,303,100 | 0 |
| 07-Mar-2022 | 382.00 | 442.00 | 356.00 | 416.00 | 115,155,100 | 0 |
| 04-Mar-2022 | 310.00 | 382.00 | 310.00 | 382.00 | 105,870,600 | 0 |
| 02-Mar-2022 | 314.00 | 326.00 | 294.00 | 310.00 | 7,278,000 | 0 |
| 01-Mar-2022 | 332.00 | 332.00 | 310.00 | 312.00 | 10,541,400 | 0 |
| 25-Feb-2022 | 396.00 | 396.00 | 332.00 | 332.00 | 3,337,800 | 0 |
| 24-Feb-2022 | 412.00 | 412.00 | 356.00 | 356.00 | 34,139,500 | 0 |
| 23-Feb-2022 | 412.00 | 426.00 | 382.00 | 382.00 | 46,706,700 | 0 |
| 22-Feb-2022 | 396.00 | 412.00 | 372.00 | 410.00 | 23,586,600 | 0 |
| 21-Feb-2022 | 394.00 | 402.00 | 368.00 | 396.00 | 26,911,500 | 0 |
| 18-Feb-2022 | 520.00 | 520.00 | 394.00 | 394.00 | 37,195,600 | 0 |
| 17-Feb-2022 | 450.00 | 450.00 | 422.00 | 422.00 | 3,849,100 | 0 |
| 16-Feb-2022 | 486.00 | 530.00 | 452.00 | 452.00 | 67,549,000 | 0 |
| 15-Feb-2022 | 500.00 | 510.00 | 474.00 | 486.00 | 14,402,400 | 0 |
| 14-Feb-2022 | 486.00 | 550.00 | 482.00 | 500.00 | 54,411,000 | 0 |
| 11-Feb-2022 | 458.00 | 494.00 | 444.00 | 484.00 | 27,393,300 | 0 |
| 10-Feb-2022 | 515.00 | 520.00 | 476.00 | 476.00 | 9,693,800 | 0 |
| 09-Feb-2022 | 505.00 | 515.00 | 476.00 | 510.00 | 10,901,500 | 0 |
| 08-Feb-2022 | 530.00 | 540.00 | 505.00 | 505.00 | 16,059,600 | 0 |
| 07-Feb-2022 | 520.00 | 575.00 | 515.00 | 540.00 | 25,019,400 | 0 |
| 04-Feb-2022 | 500.00 | 515.00 | 486.00 | 515.00 | 11,225,200 | 0 |
| 03-Feb-2022 | 530.00 | 555.00 | 494.00 | 500.00 | 23,240,900 | 0 |
| 02-Feb-2022 | 448.00 | 550.00 | 448.00 | 530.00 | 50,211,000 | 0 |
| 31-Jan-2022 | 442.00 | 470.00 | 434.00 | 448.00 | 20,965,800 | 0 |
| 28-Jan-2022 | 426.00 | 448.00 | 398.00 | 442.00 | 22,302,300 | 0 |
| 27-Jan-2022 | 460.00 | 462.00 | 426.00 | 426.00 | 27,068,400 | 0 |
| 26-Jan-2022 | 430.00 | 462.00 | 420.00 | 458.00 | 43,291,100 | 0 |
| 25-Jan-2022 | 408.00 | 432.00 | 406.00 | 430.00 | 28,009,300 | 0 |
| 24-Jan-2022 | 410.00 | 422.00 | 400.00 | 408.00 | 10,770,500 | 0 |
| 21-Jan-2022 | 430.00 | 440.00 | 404.00 | 410.00 | 26,828,400 | 0 |
| 20-Jan-2022 | 388.00 | 434.00 | 378.00 | 428.00 | 59,739,700 | 0 |
| 19-Jan-2022 | 380.00 | 390.00 | 372.00 | 386.00 | 6,489,500 | 0 |
| 18-Jan-2022 | 388.00 | 390.00 | 360.00 | 380.00 | 7,985,800 | 0 |
| 17-Jan-2022 | 378.00 | 398.00 | 378.00 | 384.00 | 12,552,300 | 0 |
| 14-Jan-2022 | 390.00 | 400.00 | 374.00 | 378.00 | 11,926,200 | 0 |
| 13-Jan-2022 | 394.00 | 410.00 | 378.00 | 390.00 | 22,261,900 | 0 |
| 12-Jan-2022 | 346.00 | 402.00 | 346.00 | 394.00 | 78,051,300 | 0 |
| 11-Jan-2022 | 400.00 | 400.00 | 372.00 | 372.00 | 4,831,200 | 0 |
| 10-Jan-2022 | 356.00 | 414.00 | 356.00 | 400.00 | 77,773,000 | 0 |
| 07-Jan-2022 | 316.00 | 390.00 | 314.00 | 356.00 | 75,484,800 | 0 |
| 06-Jan-2022 | 300.00 | 334.00 | 280.00 | 312.00 | 16,471,400 | 0 |
| 05-Jan-2022 | 260.00 | 316.00 | 252.00 | 298.00 | 17,316,800 | 0 |
| 04-Jan-2022 | 236.00 | 256.00 | 230.00 | 256.00 | 5,592,300 | 0 |
| 03-Jan-2022 | 226.00 | 250.00 | 226.00 | 236.00 | 10,962,300 | 0 |
| 30-Dec-2021 | 224.00 | 228.00 | 222.00 | 224.00 | 1,068,800 | 0 |