| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 28,121,700 | 0 |
| 06-Jun-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 25,414,600 | 0 |
| 03-Jun-2022 | 515.00 | 525.00 | 505.00 | 510.00 | 32,482,700 | 0 |
| 02-Jun-2022 | 530.00 | 535.00 | 500.00 | 515.00 | 75,881,800 | 0 |
| 31-May-2022 | 525.00 | 535.00 | 520.00 | 535.00 | 42,651,400 | 0 |
| 30-May-2022 | 520.00 | 525.00 | 510.00 | 520.00 | 40,571,100 | 0 |
| 27-May-2022 | 505.00 | 520.00 | 505.00 | 515.00 | 24,022,600 | 0 |
| 25-May-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 27,388,300 | 0 |
| 24-May-2022 | 510.00 | 515.00 | 500.00 | 510.00 | 29,478,000 | 0 |
| 23-May-2022 | 510.00 | 510.00 | 498.00 | 505.00 | 23,068,100 | 0 |
| 20-May-2022 | 494.00 | 510.00 | 494.00 | 505.00 | 48,516,100 | 0 |
| 19-May-2022 | 496.00 | 498.00 | 482.00 | 494.00 | 34,175,800 | 0 |
| 18-May-2022 | 505.00 | 510.00 | 498.00 | 500.00 | 13,501,100 | 0 |
| 17-May-2022 | 498.00 | 505.00 | 492.00 | 505.00 | 16,404,000 | 0 |
| 13-May-2022 | 500.00 | 505.00 | 490.00 | 498.00 | 53,238,100 | 0 |
| 12-May-2022 | 510.00 | 515.00 | 494.00 | 498.00 | 64,412,200 | 0 |
| 11-May-2022 | 505.00 | 515.00 | 500.00 | 510.00 | 60,494,300 | 0 |
| 10-May-2022 | 500.00 | 505.00 | 492.00 | 505.00 | 102,853,200 | 0 |
| 09-May-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 49,414,900 | 0 |
| 28-Apr-2022 | 520.00 | 530.00 | 515.00 | 525.00 | 37,089,400 | 0 |
| 27-Apr-2022 | 530.00 | 530.00 | 520.00 | 520.00 | 35,056,000 | 0 |
| 26-Apr-2022 | 530.00 | 530.00 | 496.00 | 525.00 | 198,250,800 | 0 |
| 25-Apr-2022 | 530.00 | 535.00 | 525.00 | 525.00 | 115,371,000 | 0 |
| 22-Apr-2022 | 535.00 | 545.00 | 525.00 | 530.00 | 98,698,900 | 0 |
| 21-Apr-2022 | 530.00 | 540.00 | 525.00 | 535.00 | 53,406,500 | 0 |
| 20-Apr-2022 | 540.00 | 540.00 | 525.00 | 530.00 | 75,274,700 | 0 |
| 19-Apr-2022 | 550.00 | 550.00 | 535.00 | 535.00 | 79,411,100 | 0 |
| 18-Apr-2022 | 545.00 | 555.00 | 540.00 | 540.00 | 59,334,600 | 0 |
| 14-Apr-2022 | 560.00 | 560.00 | 535.00 | 540.00 | 115,533,900 | 0 |
| 13-Apr-2022 | 550.00 | 555.00 | 545.00 | 555.00 | 40,119,500 | 0 |
| 12-Apr-2022 | 530.00 | 555.00 | 530.00 | 540.00 | 94,161,000 | 0 |
| 11-Apr-2022 | 545.00 | 550.00 | 530.00 | 530.00 | 84,512,600 | 0 |
| 08-Apr-2022 | 550.00 | 560.00 | 545.00 | 545.00 | 72,981,500 | 0 |
| 07-Apr-2022 | 565.00 | 565.00 | 545.00 | 545.00 | 115,143,200 | 0 |
| 06-Apr-2022 | 590.00 | 590.00 | 560.00 | 570.00 | 93,763,300 | 0 |
| 05-Apr-2022 | 610.00 | 610.00 | 590.00 | 595.00 | 43,451,600 | 0 |
| 04-Apr-2022 | 585.00 | 610.00 | 580.00 | 605.00 | 89,592,000 | 0 |
| 01-Apr-2022 | 580.00 | 585.00 | 580.00 | 580.00 | 10,149,300 | 0 |
| 31-Mar-2022 | 585.00 | 590.00 | 580.00 | 580.00 | 20,970,500 | 0 |
| 30-Mar-2022 | 585.00 | 590.00 | 575.00 | 585.00 | 48,391,100 | 0 |
| 29-Mar-2022 | 580.00 | 590.00 | 575.00 | 585.00 | 26,284,200 | 0 |
| 28-Mar-2022 | 580.00 | 590.00 | 575.00 | 575.00 | 36,173,800 | 0 |
| 25-Mar-2022 | 590.00 | 595.00 | 575.00 | 580.00 | 89,539,400 | 0 |
| 24-Mar-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 69,089,400 | 0 |
| 23-Mar-2022 | 560.00 | 590.00 | 555.00 | 590.00 | 125,718,300 | 0 |
| 22-Mar-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 46,702,700 | 0 |
| 21-Mar-2022 | 570.00 | 575.00 | 555.00 | 565.00 | 56,219,700 | 0 |
| 18-Mar-2022 | 565.00 | 565.00 | 555.00 | 565.00 | 41,098,300 | 0 |
| 17-Mar-2022 | 555.00 | 565.00 | 545.00 | 560.00 | 62,361,900 | 0 |
| 16-Mar-2022 | 540.00 | 550.00 | 535.00 | 550.00 | 35,774,600 | 0 |
| 15-Mar-2022 | 550.00 | 555.00 | 530.00 | 540.00 | 32,090,100 | 0 |
| 14-Mar-2022 | 535.00 | 545.00 | 535.00 | 545.00 | 15,100,800 | 0 |
| 11-Mar-2022 | 555.00 | 555.00 | 530.00 | 535.00 | 43,865,600 | 0 |
| 10-Mar-2022 | 555.00 | 560.00 | 545.00 | 555.00 | 27,572,600 | 0 |
| 09-Mar-2022 | 530.00 | 550.00 | 530.00 | 550.00 | 41,590,100 | 0 |
| 08-Mar-2022 | 530.00 | 540.00 | 525.00 | 525.00 | 24,134,900 | 0 |
| 07-Mar-2022 | 550.00 | 555.00 | 520.00 | 530.00 | 77,452,100 | 0 |
| 04-Mar-2022 | 550.00 | 560.00 | 550.00 | 555.00 | 47,419,200 | 0 |
| 02-Mar-2022 | 555.00 | 570.00 | 545.00 | 550.00 | 61,720,100 | 0 |
| 01-Mar-2022 | 565.00 | 570.00 | 555.00 | 555.00 | 35,721,700 | 0 |
| 25-Feb-2022 | 560.00 | 570.00 | 555.00 | 555.00 | 14,299,700 | 0 |
| 24-Feb-2022 | 575.00 | 575.00 | 550.00 | 560.00 | 42,189,200 | 0 |
| 23-Feb-2022 | 570.00 | 580.00 | 570.00 | 580.00 | 32,597,600 | 0 |
| 22-Feb-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 42,374,100 | 0 |
| 21-Feb-2022 | 575.00 | 585.00 | 570.00 | 585.00 | 52,783,500 | 0 |
| 18-Feb-2022 | 565.00 | 580.00 | 565.00 | 575.00 | 36,737,000 | 0 |
| 17-Feb-2022 | 555.00 | 575.00 | 550.00 | 565.00 | 58,252,400 | 0 |
| 16-Feb-2022 | 545.00 | 560.00 | 540.00 | 555.00 | 88,466,500 | 0 |
| 15-Feb-2022 | 535.00 | 545.00 | 535.00 | 540.00 | 9,910,700 | 0 |
| 14-Feb-2022 | 545.00 | 545.00 | 535.00 | 535.00 | 14,732,500 | 0 |
| 11-Feb-2022 | 550.00 | 550.00 | 540.00 | 545.00 | 30,226,600 | 0 |
| 10-Feb-2022 | 550.00 | 560.00 | 545.00 | 550.00 | 230,156,300 | 0 |
| 09-Feb-2022 | 545.00 | 560.00 | 545.00 | 555.00 | 32,844,100 | 0 |
| 08-Feb-2022 | 545.00 | 560.00 | 540.00 | 545.00 | 29,440,100 | 0 |
| 07-Feb-2022 | 550.00 | 555.00 | 535.00 | 545.00 | 30,532,500 | 0 |
| 04-Feb-2022 | 545.00 | 555.00 | 545.00 | 550.00 | 20,063,500 | 0 |
| 03-Feb-2022 | 550.00 | 560.00 | 545.00 | 550.00 | 27,451,400 | 0 |
| 02-Feb-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 16,514,400 | 0 |
| 31-Jan-2022 | 550.00 | 565.00 | 545.00 | 550.00 | 25,300,600 | 0 |
| 28-Jan-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 18,834,200 | 0 |
| 27-Jan-2022 | 545.00 | 550.00 | 535.00 | 540.00 | 13,495,000 | 0 |
| 26-Jan-2022 | 525.00 | 550.00 | 525.00 | 550.00 | 51,176,300 | 0 |
| 25-Jan-2022 | 540.00 | 550.00 | 520.00 | 525.00 | 45,132,100 | 0 |
| 24-Jan-2022 | 540.00 | 550.00 | 535.00 | 545.00 | 15,308,500 | 0 |
| 21-Jan-2022 | 545.00 | 560.00 | 530.00 | 545.00 | 44,042,600 | 0 |
| 20-Jan-2022 | 540.00 | 545.00 | 530.00 | 545.00 | 19,444,000 | 0 |
| 19-Jan-2022 | 545.00 | 545.00 | 530.00 | 540.00 | 20,747,700 | 0 |
| 18-Jan-2022 | 550.00 | 550.00 | 540.00 | 545.00 | 43,934,700 | 0 |
| 17-Jan-2022 | 570.00 | 575.00 | 550.00 | 555.00 | 45,192,500 | 0 |
| 14-Jan-2022 | 570.00 | 595.00 | 565.00 | 570.00 | 117,544,000 | 0 |
| 13-Jan-2022 | 560.00 | 570.00 | 550.00 | 555.00 | 33,388,800 | 0 |
| 12-Jan-2022 | 560.00 | 570.00 | 560.00 | 560.00 | 22,916,400 | 0 |
| 11-Jan-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 65,231,600 | 0 |
| 10-Jan-2022 | 575.00 | 580.00 | 560.00 | 560.00 | 29,885,100 | 0 |
| 07-Jan-2022 | 570.00 | 585.00 | 570.00 | 575.00 | 26,636,600 | 0 |
| 06-Jan-2022 | 590.00 | 590.00 | 565.00 | 570.00 | 83,051,800 | 0 |
| 05-Jan-2022 | 590.00 | 595.00 | 585.00 | 590.00 | 74,919,400 | 0 |
| 04-Jan-2022 | 600.00 | 605.00 | 590.00 | 595.00 | 29,683,700 | 0 |
| 03-Jan-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 13,229,200 | 0 |
| 30-Dec-2021 | 605.00 | 610.00 | 590.00 | 600.00 | 30,794,600 | 0 |