| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2022 | 276.00 | 290.00 | 276.00 | 280.00 | 1,525,800 | 0 |
| 07-Jun-2022 | 278.00 | 288.00 | 274.00 | 276.00 | 995,900 | 0 |
| 06-Jun-2022 | 280.00 | 290.00 | 272.00 | 278.00 | 1,085,800 | 0 |
| 03-Jun-2022 | 282.00 | 286.00 | 268.00 | 280.00 | 444,500 | 0 |
| 02-Jun-2022 | 290.00 | 292.00 | 278.00 | 282.00 | 1,247,700 | 0 |
| 31-May-2022 | 276.00 | 304.00 | 276.00 | 290.00 | 4,401,800 | 0 |
| 30-May-2022 | 282.00 | 294.00 | 272.00 | 276.00 | 1,549,700 | 0 |
| 27-May-2022 | 274.00 | 300.00 | 272.00 | 280.00 | 2,277,700 | 0 |
| 25-May-2022 | 292.00 | 292.00 | 270.00 | 274.00 | 1,157,000 | 0 |
| 24-May-2022 | 288.00 | 308.00 | 274.00 | 290.00 | 2,123,300 | 0 |
| 23-May-2022 | 310.00 | 316.00 | 288.00 | 288.00 | 3,821,500 | 0 |
| 20-May-2022 | 306.00 | 344.00 | 294.00 | 308.00 | 5,911,900 | 0 |
| 19-May-2022 | 336.00 | 382.00 | 304.00 | 304.00 | 30,609,500 | 0 |
| 18-May-2022 | 280.00 | 326.00 | 274.00 | 326.00 | 12,603,900 | 0 |
| 17-May-2022 | 210.00 | 262.00 | 200.00 | 262.00 | 5,932,100 | 0 |
| 13-May-2022 | 224.00 | 224.00 | 210.00 | 210.00 | 832,100 | 0 |
| 12-May-2022 | 240.00 | 246.00 | 224.00 | 224.00 | 892,300 | 0 |
| 11-May-2022 | 254.00 | 256.00 | 236.00 | 240.00 | 1,137,800 | 0 |
| 10-May-2022 | 270.00 | 270.00 | 252.00 | 252.00 | 1,077,800 | 0 |
| 09-May-2022 | 278.00 | 288.00 | 264.00 | 270.00 | 617,900 | 0 |
| 28-Apr-2022 | 294.00 | 308.00 | 274.00 | 278.00 | 1,600,400 | 0 |
| 27-Apr-2022 | 300.00 | 306.00 | 292.00 | 294.00 | 757,100 | 0 |
| 26-Apr-2022 | 304.00 | 322.00 | 294.00 | 294.00 | 1,958,000 | 0 |
| 25-Apr-2022 | 334.00 | 334.00 | 312.00 | 312.00 | 1,309,600 | 0 |
| 22-Apr-2022 | 368.00 | 368.00 | 334.00 | 334.00 | 2,173,100 | 0 |
| 21-Apr-2022 | 372.00 | 374.00 | 358.00 | 358.00 | 643,500 | 0 |
| 20-Apr-2022 | 370.00 | 378.00 | 360.00 | 370.00 | 1,424,400 | 0 |
| 19-Apr-2022 | 394.00 | 400.00 | 364.00 | 370.00 | 1,611,900 | 0 |
| 18-Apr-2022 | 386.00 | 408.00 | 386.00 | 390.00 | 3,014,100 | 0 |
| 14-Apr-2022 | 378.00 | 402.00 | 376.00 | 386.00 | 3,680,800 | 0 |
| 13-Apr-2022 | 364.00 | 376.00 | 364.00 | 376.00 | 1,326,100 | 0 |
| 12-Apr-2022 | 372.00 | 380.00 | 360.00 | 362.00 | 1,817,700 | 0 |
| 11-Apr-2022 | 398.00 | 398.00 | 372.00 | 372.00 | 2,481,000 | 0 |
| 08-Apr-2022 | 412.00 | 428.00 | 398.00 | 398.00 | 5,442,200 | 0 |
| 07-Apr-2022 | 370.00 | 422.00 | 350.00 | 412.00 | 9,101,000 | 0 |
| 06-Apr-2022 | 404.00 | 406.00 | 374.00 | 374.00 | 3,645,300 | 0 |
| 05-Apr-2022 | 418.00 | 426.00 | 388.00 | 402.00 | 2,678,300 | 0 |
| 04-Apr-2022 | 406.00 | 440.00 | 406.00 | 416.00 | 3,054,400 | 0 |
| 01-Apr-2022 | 420.00 | 452.00 | 404.00 | 406.00 | 8,659,500 | 0 |
| 31-Mar-2022 | 448.00 | 454.00 | 422.00 | 422.00 | 7,537,000 | 0 |
| 30-Mar-2022 | 490.00 | 498.00 | 452.00 | 452.00 | 8,573,900 | 0 |
| 29-Mar-2022 | 500.00 | 505.00 | 480.00 | 484.00 | 7,531,900 | 0 |
| 28-Mar-2022 | 450.00 | 530.00 | 450.00 | 494.00 | 25,155,800 | 0 |
| 25-Mar-2022 | 426.00 | 510.00 | 382.00 | 448.00 | 76,655,900 | 0 |
| 24-Mar-2022 | 488.00 | 550.00 | 410.00 | 410.00 | 14,200,000 | 0 |
| 23-Mar-2022 | 368.00 | 440.00 | 366.00 | 440.00 | 21,042,300 | 0 |
| 22-Mar-2022 | 342.00 | 362.00 | 342.00 | 352.00 | 10,551,700 | 0 |
| 21-Mar-2022 | 326.00 | 342.00 | 320.00 | 338.00 | 10,833,400 | 0 |
| 18-Mar-2022 | 324.00 | 328.00 | 304.00 | 320.00 | 3,193,300 | 0 |
| 17-Mar-2022 | 328.00 | 328.00 | 320.00 | 322.00 | 2,316,700 | 0 |
| 16-Mar-2022 | 322.00 | 336.00 | 302.00 | 322.00 | 9,735,900 | 0 |
| 15-Mar-2022 | 344.00 | 352.00 | 322.00 | 322.00 | 9,385,900 | 0 |
| 14-Mar-2022 | 370.00 | 372.00 | 346.00 | 346.00 | 3,926,100 | 0 |
| 11-Mar-2022 | 396.00 | 396.00 | 372.00 | 372.00 | 1,742,500 | 0 |
| 10-Mar-2022 | 422.00 | 422.00 | 398.00 | 398.00 | 2,549,800 | 0 |
| 09-Mar-2022 | 394.00 | 434.00 | 394.00 | 426.00 | 5,472,100 | 0 |
| 08-Mar-2022 | 444.00 | 444.00 | 422.00 | 422.00 | 2,909,600 | 0 |
| 07-Mar-2022 | 452.00 | 460.00 | 426.00 | 452.00 | 4,469,800 | 0 |
| 04-Mar-2022 | 476.00 | 476.00 | 448.00 | 458.00 | 11,940,100 | 0 |
| 02-Mar-2022 | 468.00 | 486.00 | 436.00 | 480.00 | 13,322,900 | 0 |
| 01-Mar-2022 | 468.00 | 468.00 | 468.00 | 468.00 | 0 | 0 |
| 25-Feb-2022 | 390.00 | 474.00 | 380.00 | 468.00 | 19,311,700 | 0 |
| 24-Feb-2022 | 374.00 | 386.00 | 352.00 | 386.00 | 10,445,400 | 0 |
| 23-Feb-2022 | 370.00 | 390.00 | 362.00 | 374.00 | 13,598,400 | 0 |
| 22-Feb-2022 | 324.00 | 374.00 | 312.00 | 368.00 | 5,908,200 | 0 |
| 21-Feb-2022 | 348.00 | 348.00 | 326.00 | 326.00 | 2,369,000 | 0 |
| 18-Feb-2022 | 358.00 | 382.00 | 348.00 | 348.00 | 12,662,000 | 0 |
| 17-Feb-2022 | 298.00 | 374.00 | 280.00 | 364.00 | 13,657,500 | 0 |
| 16-Feb-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 541,100 | 0 |
| 15-Feb-2022 | 330.00 | 330.00 | 322.00 | 322.00 | 474,000 | 0 |
| 14-Feb-2022 | 372.00 | 380.00 | 346.00 | 346.00 | 11,270,700 | 0 |
| 11-Feb-2022 | 342.00 | 378.00 | 328.00 | 372.00 | 13,059,300 | 0 |
| 10-Feb-2022 | 300.00 | 374.00 | 298.00 | 340.00 | 9,090,100 | 0 |
| 09-Feb-2022 | 294.00 | 314.00 | 278.00 | 310.00 | 4,310,400 | 0 |
| 08-Feb-2022 | 290.00 | 320.00 | 272.00 | 294.00 | 8,755,800 | 0 |
| 07-Feb-2022 | 268.00 | 310.00 | 246.00 | 292.00 | 4,686,600 | 0 |
| 04-Feb-2022 | 202.00 | 266.00 | 195.00 | 264.00 | 7,365,700 | 0 |
| 03-Feb-2022 | 200.00 | 206.00 | 191.00 | 198.00 | 786,400 | 0 |
| 02-Feb-2022 | 206.00 | 206.00 | 195.00 | 199.00 | 392,300 | 0 |
| 31-Jan-2022 | 189.00 | 206.00 | 188.00 | 206.00 | 573,000 | 0 |
| 28-Jan-2022 | 191.00 | 191.00 | 185.00 | 187.00 | 202,200 | 0 |
| 27-Jan-2022 | 194.00 | 194.00 | 190.00 | 191.00 | 193,400 | 0 |
| 26-Jan-2022 | 210.00 | 212.00 | 196.00 | 196.00 | 1,135,700 | 0 |
| 25-Jan-2022 | 195.00 | 199.00 | 189.00 | 196.00 | 252,500 | 0 |
| 24-Jan-2022 | 200.00 | 200.00 | 194.00 | 194.00 | 199,900 | 0 |
| 21-Jan-2022 | 204.00 | 204.00 | 198.00 | 200.00 | 314,200 | 0 |
| 20-Jan-2022 | 216.00 | 216.00 | 204.00 | 204.00 | 728,800 | 0 |
| 19-Jan-2022 | 206.00 | 232.00 | 200.00 | 216.00 | 6,613,500 | 0 |
| 18-Jan-2022 | 189.00 | 214.00 | 189.00 | 204.00 | 1,360,400 | 0 |
| 17-Jan-2022 | 202.00 | 202.00 | 189.00 | 189.00 | 325,400 | 0 |
| 14-Jan-2022 | 212.00 | 218.00 | 198.00 | 202.00 | 564,100 | 0 |
| 13-Jan-2022 | 218.00 | 218.00 | 206.00 | 208.00 | 679,100 | 0 |
| 12-Jan-2022 | 216.00 | 222.00 | 214.00 | 218.00 | 106,100 | 0 |
| 11-Jan-2022 | 224.00 | 242.00 | 212.00 | 216.00 | 3,424,400 | 0 |
| 10-Jan-2022 | 212.00 | 222.00 | 212.00 | 222.00 | 467,700 | 0 |
| 07-Jan-2022 | 216.00 | 222.00 | 206.00 | 214.00 | 236,100 | 0 |
| 06-Jan-2022 | 218.00 | 220.00 | 212.00 | 216.00 | 330,200 | 0 |
| 05-Jan-2022 | 218.00 | 228.00 | 214.00 | 220.00 | 768,800 | 0 |
| 04-Jan-2022 | 224.00 | 224.00 | 210.00 | 216.00 | 497,200 | 0 |
| 03-Jan-2022 | 230.00 | 250.00 | 224.00 | 224.00 | 3,534,900 | 0 |