| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 182.00 | 184.00 | 180.00 | 184.00 | 36,411,500 | 0 |
| 06-Jun-2022 | 187.00 | 189.00 | 180.00 | 180.00 | 47,634,300 | 0 |
| 03-Jun-2022 | 188.00 | 192.00 | 185.00 | 186.00 | 41,279,900 | 0 |
| 02-Jun-2022 | 195.00 | 197.00 | 188.00 | 188.00 | 46,443,900 | 0 |
| 31-May-2022 | 200.00 | 202.00 | 193.00 | 195.00 | 45,843,000 | 0 |
| 30-May-2022 | 202.00 | 204.00 | 196.00 | 198.00 | 47,469,700 | 0 |
| 27-May-2022 | 188.00 | 204.00 | 188.00 | 200.00 | 76,465,000 | 0 |
| 25-May-2022 | 193.00 | 196.00 | 185.00 | 187.00 | 33,457,700 | 0 |
| 24-May-2022 | 200.00 | 202.00 | 193.00 | 193.00 | 41,440,300 | 0 |
| 23-May-2022 | 200.00 | 214.00 | 197.00 | 199.00 | 72,939,600 | 0 |
| 20-May-2022 | 197.00 | 202.00 | 195.00 | 198.00 | 45,472,800 | 0 |
| 19-May-2022 | 204.00 | 204.00 | 190.00 | 196.00 | 60,362,500 | 0 |
| 18-May-2022 | 198.00 | 206.00 | 198.00 | 202.00 | 48,716,400 | 0 |
| 17-May-2022 | 202.00 | 210.00 | 198.00 | 198.00 | 58,194,000 | 0 |
| 13-May-2022 | 190.00 | 204.00 | 177.00 | 204.00 | 78,019,000 | 0 |
| 12-May-2022 | 206.00 | 206.00 | 190.00 | 190.00 | 45,732,700 | 0 |
| 11-May-2022 | 204.00 | 208.00 | 200.00 | 204.00 | 55,251,300 | 0 |
| 10-May-2022 | 216.00 | 218.00 | 204.00 | 204.00 | 70,194,000 | 0 |
| 09-May-2022 | 236.00 | 236.00 | 218.00 | 218.00 | 53,767,900 | 0 |
| 28-Apr-2022 | 220.00 | 246.00 | 220.00 | 234.00 | 83,378,300 | 0 |
| 27-Apr-2022 | 226.00 | 234.00 | 218.00 | 220.00 | 64,116,200 | 0 |
| 26-Apr-2022 | 250.00 | 258.00 | 232.00 | 232.00 | 123,434,500 | 0 |
| 25-Apr-2022 | 254.00 | 262.00 | 238.00 | 248.00 | 73,175,600 | 0 |
| 22-Apr-2022 | 262.00 | 270.00 | 252.00 | 254.00 | 81,118,700 | 0 |
| 21-Apr-2022 | 280.00 | 290.00 | 262.00 | 264.00 | 140,276,700 | 0 |
| 20-Apr-2022 | 278.00 | 288.00 | 268.00 | 278.00 | 150,003,800 | 0 |
| 19-Apr-2022 | 270.00 | 296.00 | 262.00 | 276.00 | 333,543,600 | 0 |
| 18-Apr-2022 | 220.00 | 270.00 | 216.00 | 270.00 | 396,171,700 | 0 |
| 14-Apr-2022 | 210.00 | 238.00 | 204.00 | 216.00 | 109,669,400 | 0 |
| 13-Apr-2022 | 204.00 | 212.00 | 200.00 | 208.00 | 57,124,500 | 0 |
| 12-Apr-2022 | 212.00 | 218.00 | 198.00 | 202.00 | 64,033,300 | 0 |
| 11-Apr-2022 | 232.00 | 232.00 | 212.00 | 212.00 | 45,706,400 | 0 |
| 08-Apr-2022 | 234.00 | 238.00 | 226.00 | 226.00 | 35,547,700 | 0 |
| 07-Apr-2022 | 240.00 | 248.00 | 234.00 | 234.00 | 39,103,900 | 0 |
| 06-Apr-2022 | 236.00 | 244.00 | 224.00 | 240.00 | 51,590,500 | 0 |
| 05-Apr-2022 | 250.00 | 252.00 | 234.00 | 236.00 | 44,290,200 | 0 |
| 04-Apr-2022 | 258.00 | 260.00 | 246.00 | 248.00 | 38,705,300 | 0 |
| 01-Apr-2022 | 260.00 | 266.00 | 256.00 | 256.00 | 15,202,600 | 0 |
| 31-Mar-2022 | 258.00 | 268.00 | 258.00 | 260.00 | 23,688,700 | 0 |
| 30-Mar-2022 | 260.00 | 264.00 | 256.00 | 258.00 | 22,491,700 | 0 |
| 29-Mar-2022 | 264.00 | 266.00 | 258.00 | 260.00 | 6,301,600 | 0 |
| 28-Mar-2022 | 272.00 | 274.00 | 262.00 | 262.00 | 17,507,100 | 0 |
| 25-Mar-2022 | 274.00 | 276.00 | 264.00 | 270.00 | 20,744,000 | 0 |
| 24-Mar-2022 | 276.00 | 278.00 | 268.00 | 270.00 | 22,566,800 | 0 |
| 23-Mar-2022 | 262.00 | 282.00 | 254.00 | 276.00 | 48,646,000 | 0 |
| 22-Mar-2022 | 262.00 | 262.00 | 254.00 | 258.00 | 6,743,500 | 0 |
| 21-Mar-2022 | 260.00 | 266.00 | 256.00 | 256.00 | 10,978,400 | 0 |
| 18-Mar-2022 | 260.00 | 268.00 | 256.00 | 260.00 | 15,687,100 | 0 |
| 17-Mar-2022 | 248.00 | 274.00 | 248.00 | 260.00 | 46,949,100 | 0 |
| 16-Mar-2022 | 252.00 | 254.00 | 246.00 | 248.00 | 5,120,500 | 0 |
| 15-Mar-2022 | 256.00 | 258.00 | 248.00 | 250.00 | 7,812,700 | 0 |
| 14-Mar-2022 | 246.00 | 246.00 | 246.00 | 246.00 | 0 | 0 |
| 11-Mar-2022 | 248.00 | 252.00 | 246.00 | 246.00 | 7,925,200 | 0 |
| 10-Mar-2022 | 252.00 | 256.00 | 248.00 | 248.00 | 5,219,700 | 0 |
| 09-Mar-2022 | 242.00 | 256.00 | 242.00 | 250.00 | 15,512,200 | 0 |
| 08-Mar-2022 | 252.00 | 254.00 | 238.00 | 240.00 | 30,773,700 | 0 |
| 07-Mar-2022 | 258.00 | 258.00 | 240.00 | 250.00 | 62,005,400 | 0 |
| 04-Mar-2022 | 260.00 | 262.00 | 254.00 | 256.00 | 43,017,200 | 0 |
| 02-Mar-2022 | 268.00 | 270.00 | 260.00 | 260.00 | 16,496,800 | 0 |
| 01-Mar-2022 | 266.00 | 270.00 | 262.00 | 268.00 | 15,186,200 | 0 |
| 25-Feb-2022 | 260.00 | 272.00 | 258.00 | 266.00 | 31,527,300 | 0 |
| 24-Feb-2022 | 260.00 | 268.00 | 252.00 | 260.00 | 48,494,400 | 0 |
| 23-Feb-2022 | 258.00 | 264.00 | 256.00 | 260.00 | 22,939,900 | 0 |
| 22-Feb-2022 | 262.00 | 268.00 | 258.00 | 258.00 | 42,181,000 | 0 |
| 21-Feb-2022 | 266.00 | 274.00 | 264.00 | 266.00 | 12,029,100 | 0 |
| 18-Feb-2022 | 266.00 | 272.00 | 262.00 | 266.00 | 12,144,400 | 0 |
| 17-Feb-2022 | 278.00 | 280.00 | 266.00 | 268.00 | 34,094,700 | 0 |
| 16-Feb-2022 | 272.00 | 292.00 | 272.00 | 278.00 | 49,914,500 | 0 |
| 15-Feb-2022 | 264.00 | 278.00 | 262.00 | 270.00 | 26,986,100 | 0 |
| 14-Feb-2022 | 272.00 | 272.00 | 260.00 | 264.00 | 26,024,900 | 0 |
| 11-Feb-2022 | 272.00 | 278.00 | 264.00 | 272.00 | 15,467,800 | 0 |
| 10-Feb-2022 | 282.00 | 284.00 | 264.00 | 272.00 | 66,097,300 | 0 |
| 09-Feb-2022 | 286.00 | 292.00 | 280.00 | 282.00 | 21,361,400 | 0 |
| 08-Feb-2022 | 294.00 | 296.00 | 282.00 | 286.00 | 41,175,400 | 0 |
| 07-Feb-2022 | 298.00 | 302.00 | 292.00 | 292.00 | 28,391,200 | 0 |
| 04-Feb-2022 | 298.00 | 300.00 | 290.00 | 296.00 | 19,120,700 | 0 |
| 03-Feb-2022 | 304.00 | 308.00 | 296.00 | 298.00 | 28,448,000 | 0 |
| 02-Feb-2022 | 292.00 | 306.00 | 284.00 | 304.00 | 92,766,200 | 0 |
| 31-Jan-2022 | 298.00 | 302.00 | 284.00 | 288.00 | 89,356,000 | 0 |
| 28-Jan-2022 | 302.00 | 308.00 | 292.00 | 298.00 | 79,465,700 | 0 |
| 27-Jan-2022 | 278.00 | 308.00 | 278.00 | 302.00 | 256,881,600 | 0 |
| 26-Jan-2022 | 330.00 | 350.00 | 298.00 | 298.00 | 402,828,100 | 0 |
| 25-Jan-2022 | 320.00 | 320.00 | 290.00 | 320.00 | 922,992,200 | 0 |