| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 470.00 | 480.00 | 460.00 | 475.00 | 3,613,000 | 0 |
| 06-Jun-2022 | 480.00 | 482.50 | 470.00 | 470.00 | 1,986,200 | 0 |
| 03-Jun-2022 | 485.00 | 485.00 | 475.00 | 480.00 | 1,707,000 | 0 |
| 02-Jun-2022 | 482.50 | 490.00 | 475.00 | 485.00 | 2,848,000 | 0 |
| 31-May-2022 | 490.00 | 497.50 | 467.50 | 477.50 | 6,072,000 | 0 |
| 30-May-2022 | 475.00 | 497.50 | 467.50 | 490.00 | 9,778,200 | 0 |
| 27-May-2022 | 455.00 | 487.50 | 455.00 | 472.50 | 7,886,200 | 0 |
| 25-May-2022 | 452.50 | 457.50 | 445.00 | 452.50 | 775,600 | 0 |
| 24-May-2022 | 450.00 | 457.50 | 450.00 | 452.50 | 1,133,800 | 0 |
| 23-May-2022 | 462.50 | 465.00 | 450.00 | 450.00 | 852,800 | 0 |
| 20-May-2022 | 462.50 | 467.50 | 450.00 | 462.50 | 1,728,000 | 0 |
| 19-May-2022 | 460.00 | 467.50 | 455.00 | 462.50 | 4,159,600 | 0 |
| 18-May-2022 | 475.00 | 487.50 | 460.00 | 460.00 | 6,912,200 | 0 |
| 17-May-2022 | 457.50 | 477.50 | 450.00 | 475.00 | 15,584,800 | 0 |
| 13-May-2022 | 440.00 | 457.50 | 440.00 | 457.50 | 5,119,400 | 0 |
| 12-May-2022 | 457.50 | 457.50 | 440.00 | 442.50 | 4,414,600 | 0 |
| 11-May-2022 | 440.00 | 475.00 | 440.00 | 455.00 | 10,649,000 | 0 |
| 10-May-2022 | 467.50 | 467.50 | 435.00 | 445.00 | 6,546,000 | 0 |
| 09-May-2022 | 470.00 | 485.00 | 445.00 | 467.50 | 8,301,600 | 0 |
| 28-Apr-2022 | 442.50 | 480.00 | 425.00 | 477.50 | 9,394,800 | 0 |
| 27-Apr-2022 | 470.00 | 470.00 | 437.50 | 442.50 | 9,931,400 | 0 |
| 26-Apr-2022 | 507.50 | 507.50 | 470.00 | 470.00 | 14,829,000 | 0 |
| 25-Apr-2022 | 512.50 | 515.00 | 502.50 | 505.00 | 8,102,000 | 0 |
| 22-Apr-2022 | 545.00 | 547.50 | 512.50 | 512.50 | 11,715,200 | 0 |
| 21-Apr-2022 | 592.50 | 600.00 | 550.00 | 550.00 | 41,295,000 | 0 |
| 20-Apr-2022 | 515.00 | 590.00 | 500.00 | 590.00 | 81,994,200 | 0 |
| 19-Apr-2022 | 542.50 | 545.00 | 515.00 | 515.00 | 8,983,000 | 0 |
| 18-Apr-2022 | 515.00 | 547.50 | 505.00 | 532.50 | 25,591,800 | 0 |
| 14-Apr-2022 | 525.00 | 525.00 | 505.00 | 515.00 | 11,669,200 | 0 |
| 13-Apr-2022 | 497.50 | 527.50 | 497.50 | 520.00 | 16,521,400 | 0 |
| 12-Apr-2022 | 502.50 | 507.50 | 495.00 | 497.50 | 5,485,600 | 0 |
| 11-Apr-2022 | 505.00 | 512.50 | 500.00 | 500.00 | 8,617,600 | 0 |
| 08-Apr-2022 | 505.00 | 512.50 | 500.00 | 505.00 | 5,908,000 | 0 |
| 07-Apr-2022 | 502.50 | 512.50 | 500.00 | 500.00 | 9,559,400 | 0 |
| 06-Apr-2022 | 512.50 | 525.00 | 497.50 | 502.50 | 7,227,000 | 0 |
| 05-Apr-2022 | 507.50 | 527.50 | 505.00 | 512.50 | 9,595,600 | 0 |
| 04-Apr-2022 | 517.50 | 517.50 | 502.50 | 507.50 | 10,775,600 | 0 |
| 01-Apr-2022 | 520.00 | 520.00 | 510.00 | 517.50 | 4,839,200 | 0 |
| 31-Mar-2022 | 517.50 | 530.00 | 515.00 | 522.50 | 5,941,400 | 0 |
| 30-Mar-2022 | 537.50 | 547.50 | 520.00 | 522.50 | 11,046,200 | 0 |
| 29-Mar-2022 | 532.50 | 552.50 | 532.50 | 535.00 | 11,293,400 | 0 |
| 28-Mar-2022 | 532.50 | 540.00 | 530.00 | 532.50 | 7,418,800 | 0 |
| 25-Mar-2022 | 540.00 | 540.00 | 517.50 | 532.50 | 6,780,400 | 0 |
| 24-Mar-2022 | 547.50 | 557.50 | 532.50 | 532.50 | 5,278,200 | 0 |
| 23-Mar-2022 | 525.00 | 552.50 | 515.00 | 547.50 | 24,494,000 | 0 |
| 22-Mar-2022 | 525.00 | 535.00 | 520.00 | 520.00 | 6,367,600 | 0 |
| 21-Mar-2022 | 532.50 | 545.00 | 512.50 | 525.00 | 8,966,600 | 0 |
| 18-Mar-2022 | 525.00 | 535.00 | 500.00 | 532.50 | 16,210,000 | 0 |
| 17-Mar-2022 | 570.00 | 570.00 | 522.50 | 525.00 | 21,210,400 | 0 |
| 16-Mar-2022 | 510.00 | 557.50 | 497.50 | 555.00 | 48,103,600 | 0 |
| 15-Mar-2022 | 522.50 | 530.00 | 497.50 | 502.50 | 10,157,400 | 0 |
| 14-Mar-2022 | 530.00 | 532.50 | 512.50 | 522.50 | 10,354,600 | 0 |
| 11-Mar-2022 | 522.50 | 545.00 | 512.50 | 525.00 | 14,344,800 | 0 |
| 10-Mar-2022 | 500.00 | 530.00 | 495.00 | 520.00 | 16,832,200 | 0 |
| 09-Mar-2022 | 500.00 | 515.00 | 495.00 | 500.00 | 11,649,400 | 0 |
| 08-Mar-2022 | 510.00 | 517.50 | 487.50 | 497.50 | 12,351,400 | 0 |
| 07-Mar-2022 | 537.50 | 537.50 | 515.00 | 522.50 | 6,613,000 | 0 |
| 04-Mar-2022 | 580.00 | 590.00 | 540.00 | 550.00 | 20,817,000 | 0 |
| 02-Mar-2022 | 542.50 | 580.00 | 530.00 | 580.00 | 24,868,200 | 0 |
| 01-Mar-2022 | 552.50 | 557.50 | 537.50 | 542.50 | 9,491,600 | 0 |
| 25-Feb-2022 | 542.50 | 567.50 | 515.00 | 552.50 | 15,710,400 | 0 |
| 24-Feb-2022 | 532.50 | 567.50 | 505.00 | 542.50 | 23,356,600 | 0 |
| 23-Feb-2022 | 517.50 | 565.00 | 500.00 | 532.50 | 50,741,600 | 0 |
| 22-Feb-2022 | 562.50 | 570.00 | 537.50 | 537.50 | 21,860,000 | 0 |
| 21-Feb-2022 | 620.00 | 622.50 | 577.50 | 577.50 | 29,756,200 | 0 |
| 18-Feb-2022 | 642.50 | 662.50 | 620.00 | 620.00 | 23,420,600 | 0 |
| 17-Feb-2022 | 680.00 | 697.50 | 645.00 | 645.00 | 40,200,000 | 0 |
| 16-Feb-2022 | 670.00 | 687.50 | 642.50 | 680.00 | 60,692,400 | 0 |
| 15-Feb-2022 | 622.50 | 667.50 | 622.50 | 667.50 | 51,535,400 | 0 |
| 14-Feb-2022 | 630.00 | 632.50 | 617.50 | 622.50 | 17,641,400 | 0 |
| 11-Feb-2022 | 620.00 | 632.50 | 615.00 | 630.00 | 21,104,800 | 0 |
| 10-Feb-2022 | 622.50 | 625.00 | 615.00 | 620.00 | 16,967,400 | 0 |
| 09-Feb-2022 | 620.00 | 627.50 | 602.50 | 622.50 | 11,568,800 | 0 |
| 08-Feb-2022 | 622.50 | 637.50 | 607.50 | 620.00 | 18,222,000 | 0 |
| 07-Feb-2022 | 597.50 | 632.50 | 577.50 | 620.00 | 34,254,000 | 0 |
| 04-Feb-2022 | 612.50 | 622.50 | 575.00 | 600.00 | 34,498,000 | 0 |
| 03-Feb-2022 | 662.50 | 662.50 | 617.50 | 617.50 | 22,470,800 | 0 |
| 02-Feb-2022 | 650.00 | 700.00 | 645.00 | 662.50 | 37,918,200 | 0 |
| 31-Jan-2022 | 697.50 | 700.00 | 655.00 | 655.00 | 16,029,600 | 0 |
| 28-Jan-2022 | 697.50 | 710.00 | 685.00 | 702.50 | 23,090,800 | 0 |
| 27-Jan-2022 | 680.00 | 700.00 | 677.50 | 695.00 | 25,456,400 | 0 |
| 26-Jan-2022 | 660.00 | 690.00 | 650.00 | 677.50 | 32,101,400 | 0 |
| 25-Jan-2022 | 650.00 | 672.50 | 625.00 | 660.00 | 17,304,000 | 0 |
| 24-Jan-2022 | 677.50 | 687.50 | 640.00 | 650.00 | 11,122,400 | 0 |
| 21-Jan-2022 | 732.50 | 745.00 | 682.50 | 687.50 | 24,584,600 | 0 |
| 20-Jan-2022 | 742.50 | 747.50 | 692.50 | 732.50 | 31,960,600 | 0 |
| 19-Jan-2022 | 675.00 | 742.50 | 662.50 | 742.50 | 32,219,600 | 0 |
| 18-Jan-2022 | 690.00 | 715.00 | 662.50 | 675.00 | 24,612,600 | 0 |
| 17-Jan-2022 | 655.00 | 727.50 | 650.00 | 690.00 | 61,127,000 | 0 |
| 14-Jan-2022 | 582.50 | 682.50 | 577.50 | 660.00 | 65,771,000 | 0 |
| 13-Jan-2022 | 545.00 | 587.50 | 537.50 | 582.50 | 17,342,400 | 0 |
| 12-Jan-2022 | 590.00 | 592.50 | 537.50 | 545.00 | 9,143,400 | 0 |
| 11-Jan-2022 | 580.00 | 582.50 | 565.00 | 575.00 | 9,237,000 | 0 |
| 10-Jan-2022 | 570.00 | 600.00 | 540.00 | 577.50 | 11,775,600 | 0 |
| 07-Jan-2022 | 580.00 | 597.50 | 567.50 | 572.50 | 6,513,600 | 0 |
| 06-Jan-2022 | 567.50 | 582.50 | 550.00 | 577.50 | 13,584,200 | 0 |
| 05-Jan-2022 | 567.50 | 580.00 | 552.50 | 560.00 | 5,975,200 | 0 |
| 04-Jan-2022 | 532.50 | 562.50 | 527.50 | 562.50 | 11,882,400 | 0 |
| 03-Jan-2022 | 497.50 | 532.50 | 490.00 | 527.50 | 24,328,600 | 0 |
| 30-Dec-2021 | 500.00 | 525.00 | 477.50 | 500.00 | 10,966,000 | 0 |