| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 220.00 | 228.00 | 214.00 | 220.00 | 6,028,600 | 0 |
| 06-Jun-2022 | 230.00 | 230.00 | 218.00 | 224.00 | 6,213,600 | 0 |
| 03-Jun-2022 | 236.00 | 238.00 | 224.00 | 230.00 | 9,925,600 | 0 |
| 02-Jun-2022 | 236.00 | 240.00 | 234.00 | 236.00 | 5,951,000 | 0 |
| 31-May-2022 | 244.00 | 256.00 | 234.00 | 236.00 | 19,668,900 | 0 |
| 30-May-2022 | 242.00 | 254.00 | 236.00 | 242.00 | 8,158,900 | 0 |
| 27-May-2022 | 252.00 | 258.00 | 242.00 | 242.00 | 20,528,500 | 0 |
| 25-May-2022 | 274.00 | 320.00 | 260.00 | 260.00 | 96,686,600 | 0 |
| 24-May-2022 | 250.00 | 296.00 | 250.00 | 278.00 | 24,549,600 | 0 |
| 23-May-2022 | 272.00 | 274.00 | 262.00 | 266.00 | 3,729,900 | 0 |
| 20-May-2022 | 274.00 | 278.00 | 268.00 | 272.00 | 5,955,500 | 0 |
| 19-May-2022 | 264.00 | 276.00 | 260.00 | 268.00 | 4,377,200 | 0 |
| 18-May-2022 | 252.00 | 276.00 | 252.00 | 264.00 | 4,559,200 | 0 |
| 17-May-2022 | 250.00 | 284.00 | 250.00 | 268.00 | 14,240,500 | 0 |
| 13-May-2022 | 244.00 | 270.00 | 244.00 | 266.00 | 7,413,100 | 0 |
| 12-May-2022 | 280.00 | 288.00 | 260.00 | 260.00 | 13,385,200 | 0 |
| 11-May-2022 | 252.00 | 282.00 | 250.00 | 278.00 | 16,772,300 | 0 |
| 10-May-2022 | 248.00 | 264.00 | 246.00 | 250.00 | 5,310,800 | 0 |
| 09-May-2022 | 250.00 | 276.00 | 250.00 | 264.00 | 4,514,400 | 0 |
| 28-Apr-2022 | 270.00 | 278.00 | 262.00 | 266.00 | 5,493,100 | 0 |
| 27-Apr-2022 | 290.00 | 296.00 | 270.00 | 270.00 | 15,855,900 | 0 |
| 26-Apr-2022 | 272.00 | 306.00 | 272.00 | 288.00 | 36,831,800 | 0 |
| 25-Apr-2022 | 264.00 | 284.00 | 264.00 | 270.00 | 13,687,200 | 0 |
| 22-Apr-2022 | 256.00 | 276.00 | 256.00 | 264.00 | 6,159,200 | 0 |
| 21-Apr-2022 | 268.00 | 318.00 | 268.00 | 270.00 | 32,403,600 | 0 |
| 20-Apr-2022 | 296.00 | 300.00 | 276.00 | 286.00 | 7,961,600 | 0 |
| 19-Apr-2022 | 304.00 | 308.00 | 290.00 | 294.00 | 5,473,000 | 0 |
| 18-Apr-2022 | 302.00 | 312.00 | 300.00 | 302.00 | 10,067,800 | 0 |
| 14-Apr-2022 | 308.00 | 312.00 | 292.00 | 300.00 | 6,438,800 | 0 |
| 13-Apr-2022 | 290.00 | 314.00 | 290.00 | 306.00 | 4,850,100 | 0 |
| 12-Apr-2022 | 288.00 | 314.00 | 288.00 | 310.00 | 8,572,300 | 0 |
| 11-Apr-2022 | 328.00 | 330.00 | 306.00 | 306.00 | 15,823,000 | 0 |
| 08-Apr-2022 | 330.00 | 338.00 | 324.00 | 328.00 | 8,551,100 | 0 |
| 07-Apr-2022 | 320.00 | 338.00 | 320.00 | 328.00 | 7,229,800 | 0 |
| 06-Apr-2022 | 332.00 | 354.00 | 332.00 | 338.00 | 8,009,800 | 0 |
| 05-Apr-2022 | 346.00 | 368.00 | 338.00 | 352.00 | 30,542,300 | 0 |
| 04-Apr-2022 | 338.00 | 352.00 | 338.00 | 346.00 | 7,245,700 | 0 |
| 01-Apr-2022 | 334.00 | 352.00 | 334.00 | 340.00 | 7,754,900 | 0 |
| 31-Mar-2022 | 360.00 | 362.00 | 340.00 | 344.00 | 14,288,900 | 0 |
| 30-Mar-2022 | 416.00 | 416.00 | 356.00 | 358.00 | 55,121,600 | 0 |
| 29-Mar-2022 | 388.00 | 392.00 | 372.00 | 382.00 | 11,796,900 | 0 |
| 28-Mar-2022 | 390.00 | 398.00 | 380.00 | 386.00 | 12,143,700 | 0 |
| 25-Mar-2022 | 396.00 | 402.00 | 374.00 | 390.00 | 15,079,700 | 0 |
| 24-Mar-2022 | 400.00 | 418.00 | 396.00 | 396.00 | 25,669,700 | 0 |
| 23-Mar-2022 | 380.00 | 408.00 | 372.00 | 402.00 | 25,417,900 | 0 |
| 22-Mar-2022 | 426.00 | 428.00 | 400.00 | 400.00 | 46,855,900 | 0 |
| 21-Mar-2022 | 468.00 | 510.00 | 430.00 | 430.00 | 80,114,700 | 0 |
| 18-Mar-2022 | 428.00 | 488.00 | 396.00 | 462.00 | 85,468,600 | 0 |
| 17-Mar-2022 | 438.00 | 438.00 | 364.00 | 408.00 | 86,579,400 | 0 |
| 16-Mar-2022 | 350.00 | 384.00 | 340.00 | 384.00 | 113,060,600 | 0 |
| 15-Mar-2022 | 324.00 | 350.00 | 324.00 | 348.00 | 36,030,800 | 0 |
| 14-Mar-2022 | 404.00 | 404.00 | 320.00 | 344.00 | 252,619,300 | 0 |
| 11-Mar-2022 | 242.00 | 324.00 | 242.00 | 324.00 | 238,020,800 | 0 |
| 10-Mar-2022 | 258.00 | 286.00 | 252.00 | 260.00 | 73,125,200 | 0 |
| 09-Mar-2022 | 250.00 | 262.00 | 250.00 | 254.00 | 10,401,500 | 0 |
| 08-Mar-2022 | 258.00 | 266.00 | 244.00 | 250.00 | 12,142,800 | 0 |
| 07-Mar-2022 | 270.00 | 276.00 | 262.00 | 262.00 | 18,017,100 | 0 |
| 04-Mar-2022 | 280.00 | 316.00 | 280.00 | 280.00 | 87,850,700 | 0 |
| 02-Mar-2022 | 268.00 | 302.00 | 254.00 | 300.00 | 83,653,000 | 0 |
| 01-Mar-2022 | 236.00 | 292.00 | 234.00 | 268.00 | 176,922,400 | 0 |
| 25-Feb-2022 | 250.00 | 250.00 | 230.00 | 234.00 | 7,204,700 | 0 |
| 24-Feb-2022 | 244.00 | 264.00 | 242.00 | 242.00 | 9,539,700 | 0 |
| 23-Feb-2022 | 256.00 | 262.00 | 246.00 | 260.00 | 10,137,700 | 0 |
| 22-Feb-2022 | 272.00 | 272.00 | 252.00 | 256.00 | 11,674,700 | 0 |
| 21-Feb-2022 | 270.00 | 270.00 | 260.00 | 264.00 | 4,221,600 | 0 |
| 18-Feb-2022 | 268.00 | 274.00 | 262.00 | 264.00 | 10,473,300 | 0 |
| 17-Feb-2022 | 274.00 | 276.00 | 266.00 | 268.00 | 8,384,100 | 0 |
| 16-Feb-2022 | 262.00 | 278.00 | 260.00 | 270.00 | 16,466,900 | 0 |
| 15-Feb-2022 | 284.00 | 284.00 | 266.00 | 266.00 | 21,526,300 | 0 |
| 14-Feb-2022 | 306.00 | 306.00 | 286.00 | 286.00 | 19,251,900 | 0 |
| 11-Feb-2022 | 308.00 | 310.00 | 302.00 | 306.00 | 6,994,500 | 0 |
| 10-Feb-2022 | 312.00 | 314.00 | 306.00 | 308.00 | 7,993,200 | 0 |
| 09-Feb-2022 | 314.00 | 318.00 | 308.00 | 312.00 | 10,557,500 | 0 |
| 08-Feb-2022 | 310.00 | 316.00 | 308.00 | 312.00 | 13,724,000 | 0 |
| 07-Feb-2022 | 316.00 | 318.00 | 308.00 | 308.00 | 9,838,200 | 0 |
| 04-Feb-2022 | 312.00 | 328.00 | 312.00 | 314.00 | 46,317,400 | 0 |
| 03-Feb-2022 | 308.00 | 312.00 | 302.00 | 312.00 | 10,400,800 | 0 |
| 02-Feb-2022 | 310.00 | 318.00 | 308.00 | 308.00 | 8,168,300 | 0 |
| 31-Jan-2022 | 322.00 | 322.00 | 308.00 | 310.00 | 12,425,800 | 0 |
| 28-Jan-2022 | 304.00 | 318.00 | 300.00 | 318.00 | 30,657,400 | 0 |
| 27-Jan-2022 | 314.00 | 318.00 | 294.00 | 300.00 | 13,625,000 | 0 |
| 26-Jan-2022 | 318.00 | 324.00 | 306.00 | 314.00 | 10,846,000 | 0 |
| 25-Jan-2022 | 326.00 | 334.00 | 308.00 | 310.00 | 21,380,900 | 0 |
| 24-Jan-2022 | 332.00 | 340.00 | 328.00 | 330.00 | 23,752,700 | 0 |
| 21-Jan-2022 | 330.00 | 340.00 | 326.00 | 330.00 | 30,367,000 | 0 |
| 20-Jan-2022 | 324.00 | 348.00 | 324.00 | 326.00 | 62,359,500 | 0 |
| 19-Jan-2022 | 320.00 | 354.00 | 316.00 | 348.00 | 129,183,600 | 0 |
| 18-Jan-2022 | 322.00 | 336.00 | 312.00 | 320.00 | 30,295,900 | 0 |
| 17-Jan-2022 | 324.00 | 334.00 | 322.00 | 326.00 | 25,352,800 | 0 |
| 14-Jan-2022 | 318.00 | 334.00 | 316.00 | 322.00 | 73,938,500 | 0 |
| 13-Jan-2022 | 300.00 | 382.00 | 300.00 | 316.00 | 299,335,500 | 0 |
| 12-Jan-2022 | 306.00 | 326.00 | 306.00 | 310.00 | 15,889,100 | 0 |
| 11-Jan-2022 | 308.00 | 364.00 | 308.00 | 324.00 | 167,824,100 | 0 |
| 10-Jan-2022 | 336.00 | 336.00 | 310.00 | 312.00 | 22,042,200 | 0 |
| 07-Jan-2022 | 354.00 | 356.00 | 328.00 | 328.00 | 23,611,300 | 0 |
| 06-Jan-2022 | 348.00 | 358.00 | 342.00 | 352.00 | 17,117,500 | 0 |
| 05-Jan-2022 | 358.00 | 368.00 | 342.00 | 346.00 | 22,899,300 | 0 |
| 04-Jan-2022 | 360.00 | 388.00 | 348.00 | 354.00 | 162,574,600 | 0 |
| 03-Jan-2022 | 352.00 | 368.00 | 348.00 | 348.00 | 64,052,200 | 0 |
| 30-Dec-2021 | 374.00 | 394.00 | 374.00 | 374.00 | 107,101,400 | 0 |