| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 308.00 | 316.00 | 304.00 | 312.00 | 65,719,500 | 0 |
| 06-Jun-2022 | 310.00 | 314.00 | 304.00 | 308.00 | 18,090,400 | 0 |
| 03-Jun-2022 | 314.00 | 322.00 | 308.00 | 310.00 | 33,417,200 | 0 |
| 02-Jun-2022 | 330.00 | 330.00 | 314.00 | 314.00 | 27,782,400 | 0 |
| 31-May-2022 | 332.00 | 338.00 | 330.00 | 330.00 | 46,368,300 | 0 |
| 30-May-2022 | 334.00 | 344.00 | 328.00 | 332.00 | 56,499,200 | 0 |
| 27-May-2022 | 340.00 | 348.00 | 326.00 | 334.00 | 68,166,900 | 0 |
| 25-May-2022 | 364.00 | 368.00 | 338.00 | 338.00 | 201,296,200 | 0 |
| 24-May-2022 | 356.00 | 368.00 | 350.00 | 362.00 | 85,315,500 | 0 |
| 23-May-2022 | 354.00 | 360.00 | 344.00 | 356.00 | 116,553,800 | 0 |
| 20-May-2022 | 382.00 | 410.00 | 354.00 | 354.00 | 197,520,600 | 0 |
| 19-May-2022 | 364.00 | 398.00 | 350.00 | 380.00 | 219,374,300 | 0 |
| 18-May-2022 | 370.00 | 376.00 | 364.00 | 364.00 | 45,244,100 | 0 |
| 17-May-2022 | 350.00 | 378.00 | 350.00 | 368.00 | 62,468,700 | 0 |
| 13-May-2022 | 344.00 | 362.00 | 342.00 | 350.00 | 99,246,000 | 0 |
| 12-May-2022 | 358.00 | 374.00 | 338.00 | 342.00 | 82,111,800 | 0 |
| 11-May-2022 | 370.00 | 386.00 | 356.00 | 358.00 | 52,812,200 | 0 |
| 10-May-2022 | 368.00 | 378.00 | 360.00 | 370.00 | 60,478,300 | 0 |
| 09-May-2022 | 368.00 | 380.00 | 360.00 | 368.00 | 13,642,100 | 0 |
| 28-Apr-2022 | 370.00 | 382.00 | 360.00 | 368.00 | 47,226,900 | 0 |
| 27-Apr-2022 | 386.00 | 392.00 | 366.00 | 370.00 | 47,607,600 | 0 |
| 26-Apr-2022 | 388.00 | 402.00 | 374.00 | 386.00 | 53,769,200 | 0 |
| 25-Apr-2022 | 412.00 | 422.00 | 382.00 | 386.00 | 100,891,500 | 0 |
| 22-Apr-2022 | 380.00 | 418.00 | 380.00 | 410.00 | 44,469,300 | 0 |
| 21-Apr-2022 | 412.00 | 420.00 | 382.00 | 382.00 | 21,598,600 | 0 |
| 20-Apr-2022 | 388.00 | 428.00 | 388.00 | 410.00 | 81,129,400 | 0 |
| 19-Apr-2022 | 368.00 | 392.00 | 348.00 | 384.00 | 6,915,300 | 0 |
| 18-Apr-2022 | 396.00 | 396.00 | 370.00 | 370.00 | 3,357,200 | 0 |
| 14-Apr-2022 | 424.00 | 424.00 | 396.00 | 396.00 | 3,271,200 | 0 |
| 13-Apr-2022 | 460.00 | 460.00 | 424.00 | 424.00 | 19,497,500 | 0 |
| 12-Apr-2022 | 474.00 | 474.00 | 442.00 | 454.00 | 38,252,700 | 0 |
| 11-Apr-2022 | 488.00 | 488.00 | 470.00 | 474.00 | 1,747,700 | 0 |
| 08-Apr-2022 | 494.00 | 494.00 | 482.00 | 488.00 | 1,462,200 | 0 |
| 07-Apr-2022 | 492.00 | 496.00 | 490.00 | 494.00 | 774,300 | 0 |
| 06-Apr-2022 | 500.00 | 500.00 | 492.00 | 492.00 | 615,900 | 0 |
| 05-Apr-2022 | 500.00 | 500.00 | 494.00 | 500.00 | 726,000 | 0 |
| 04-Apr-2022 | 505.00 | 530.00 | 494.00 | 500.00 | 501,600 | 0 |
| 01-Apr-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 505,800 | 0 |
| 31-Mar-2022 | 498.00 | 520.00 | 496.00 | 505.00 | 4,695,100 | 0 |
| 30-Mar-2022 | 492.00 | 500.00 | 490.00 | 498.00 | 611,500 | 0 |
| 29-Mar-2022 | 494.00 | 500.00 | 492.00 | 492.00 | 1,300,400 | 0 |
| 28-Mar-2022 | 494.00 | 494.00 | 488.00 | 494.00 | 1,243,400 | 0 |
| 25-Mar-2022 | 496.00 | 500.00 | 494.00 | 494.00 | 145,400 | 0 |
| 24-Mar-2022 | 500.00 | 500.00 | 492.00 | 496.00 | 426,700 | 0 |
| 23-Mar-2022 | 500.00 | 500.00 | 494.00 | 496.00 | 409,500 | 0 |
| 22-Mar-2022 | 500.00 | 510.00 | 496.00 | 498.00 | 209,800 | 0 |
| 21-Mar-2022 | 490.00 | 500.00 | 486.00 | 500.00 | 2,415,300 | 0 |
| 18-Mar-2022 | 496.00 | 500.00 | 494.00 | 494.00 | 183,800 | 0 |
| 17-Mar-2022 | 494.00 | 498.00 | 488.00 | 496.00 | 595,800 | 0 |
| 16-Mar-2022 | 494.00 | 498.00 | 484.00 | 494.00 | 479,600 | 0 |
| 15-Mar-2022 | 492.00 | 498.00 | 490.00 | 494.00 | 541,600 | 0 |
| 14-Mar-2022 | 498.00 | 498.00 | 498.00 | 498.00 | 0 | 0 |
| 11-Mar-2022 | 500.00 | 510.00 | 496.00 | 498.00 | 439,300 | 0 |
| 10-Mar-2022 | 500.00 | 505.00 | 494.00 | 505.00 | 250,700 | 0 |
| 09-Mar-2022 | 500.00 | 500.00 | 490.00 | 500.00 | 1,290,100 | 0 |
| 08-Mar-2022 | 496.00 | 520.00 | 490.00 | 496.00 | 7,418,000 | 0 |
| 07-Mar-2022 | 520.00 | 530.00 | 496.00 | 498.00 | 1,404,900 | 0 |
| 04-Mar-2022 | 525.00 | 535.00 | 505.00 | 530.00 | 2,591,100 | 0 |
| 02-Mar-2022 | 500.00 | 525.00 | 498.00 | 525.00 | 1,142,100 | 0 |
| 01-Mar-2022 | 500.00 | 510.00 | 492.00 | 500.00 | 598,400 | 0 |
| 25-Feb-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 939,900 | 0 |
| 24-Feb-2022 | 540.00 | 540.00 | 505.00 | 505.00 | 3,522,300 | 0 |
| 23-Feb-2022 | 545.00 | 560.00 | 525.00 | 540.00 | 4,380,200 | 0 |
| 22-Feb-2022 | 545.00 | 550.00 | 530.00 | 545.00 | 1,426,200 | 0 |
| 21-Feb-2022 | 575.00 | 575.00 | 545.00 | 550.00 | 3,334,500 | 0 |
| 18-Feb-2022 | 575.00 | 580.00 | 565.00 | 575.00 | 1,104,500 | 0 |
| 17-Feb-2022 | 585.00 | 585.00 | 565.00 | 575.00 | 777,900 | 0 |
| 16-Feb-2022 | 585.00 | 585.00 | 570.00 | 585.00 | 750,400 | 0 |
| 15-Feb-2022 | 585.00 | 585.00 | 545.00 | 585.00 | 5,496,300 | 0 |
| 14-Feb-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 1,235,500 | 0 |
| 11-Feb-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 2,606,600 | 0 |
| 10-Feb-2022 | 585.00 | 600.00 | 575.00 | 585.00 | 5,101,800 | 0 |
| 09-Feb-2022 | 585.00 | 590.00 | 580.00 | 580.00 | 3,731,700 | 0 |
| 08-Feb-2022 | 605.00 | 605.00 | 580.00 | 585.00 | 2,675,600 | 0 |
| 07-Feb-2022 | 585.00 | 600.00 | 575.00 | 600.00 | 2,212,200 | 0 |
| 04-Feb-2022 | 635.00 | 635.00 | 585.00 | 590.00 | 7,057,000 | 0 |
| 03-Feb-2022 | 645.00 | 645.00 | 600.00 | 625.00 | 3,901,300 | 0 |
| 02-Feb-2022 | 615.00 | 640.00 | 610.00 | 640.00 | 5,740,300 | 0 |
| 31-Jan-2022 | 620.00 | 640.00 | 600.00 | 610.00 | 6,709,300 | 0 |
| 28-Jan-2022 | 580.00 | 615.00 | 575.00 | 615.00 | 10,932,400 | 0 |
| 27-Jan-2022 | 570.00 | 580.00 | 550.00 | 580.00 | 3,487,300 | 0 |
| 26-Jan-2022 | 570.00 | 570.00 | 550.00 | 565.00 | 1,096,800 | 0 |
| 25-Jan-2022 | 575.00 | 580.00 | 550.00 | 570.00 | 1,448,400 | 0 |
| 24-Jan-2022 | 595.00 | 600.00 | 560.00 | 575.00 | 2,766,900 | 0 |
| 21-Jan-2022 | 570.00 | 595.00 | 560.00 | 595.00 | 4,446,400 | 0 |
| 20-Jan-2022 | 555.00 | 570.00 | 550.00 | 565.00 | 3,620,200 | 0 |
| 19-Jan-2022 | 570.00 | 575.00 | 545.00 | 560.00 | 3,919,500 | 0 |
| 18-Jan-2022 | 530.00 | 570.00 | 520.00 | 565.00 | 6,854,900 | 0 |
| 17-Jan-2022 | 525.00 | 540.00 | 515.00 | 530.00 | 1,768,200 | 0 |
| 14-Jan-2022 | 488.00 | 530.00 | 486.00 | 525.00 | 8,254,300 | 0 |
| 13-Jan-2022 | 480.00 | 492.00 | 480.00 | 486.00 | 2,589,200 | 0 |
| 12-Jan-2022 | 496.00 | 498.00 | 480.00 | 480.00 | 4,438,500 | 0 |
| 11-Jan-2022 | 500.00 | 510.00 | 494.00 | 496.00 | 4,409,400 | 0 |
| 10-Jan-2022 | 510.00 | 520.00 | 492.00 | 498.00 | 2,976,900 | 0 |
| 07-Jan-2022 | 498.00 | 515.00 | 470.00 | 510.00 | 7,587,400 | 0 |
| 06-Jan-2022 | 535.00 | 535.00 | 496.00 | 498.00 | 26,921,900 | 0 |
| 05-Jan-2022 | 545.00 | 545.00 | 525.00 | 530.00 | 12,681,000 | 0 |
| 04-Jan-2022 | 550.00 | 595.00 | 530.00 | 540.00 | 60,004,200 | 0 |
| 03-Jan-2022 | 545.00 | 560.00 | 540.00 | 550.00 | 51,433,300 | 0 |
| 30-Dec-2021 | 545.00 | 560.00 | 535.00 | 545.00 | 37,191,900 | 0 |