| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 372.00 | 372.00 | 360.00 | 364.00 | 1,992,400 | 0 |
| 06-Jun-2022 | 374.00 | 378.00 | 366.00 | 370.00 | 1,122,700 | 0 |
| 03-Jun-2022 | 368.00 | 378.00 | 366.00 | 374.00 | 3,261,300 | 0 |
| 02-Jun-2022 | 370.00 | 372.00 | 366.00 | 368.00 | 1,104,800 | 0 |
| 31-May-2022 | 364.00 | 370.00 | 364.00 | 370.00 | 2,059,900 | 0 |
| 30-May-2022 | 358.00 | 370.00 | 358.00 | 364.00 | 1,868,100 | 0 |
| 27-May-2022 | 340.00 | 368.00 | 340.00 | 358.00 | 2,536,800 | 0 |
| 25-May-2022 | 352.00 | 372.00 | 352.00 | 360.00 | 3,136,800 | 0 |
| 24-May-2022 | 376.00 | 376.00 | 370.00 | 372.00 | 1,694,000 | 0 |
| 23-May-2022 | 376.00 | 380.00 | 372.00 | 376.00 | 2,169,400 | 0 |
| 20-May-2022 | 372.00 | 384.00 | 372.00 | 376.00 | 2,877,800 | 0 |
| 19-May-2022 | 378.00 | 382.00 | 372.00 | 374.00 | 2,352,600 | 0 |
| 18-May-2022 | 378.00 | 386.00 | 372.00 | 380.00 | 4,614,400 | 0 |
| 17-May-2022 | 378.00 | 394.00 | 370.00 | 378.00 | 5,273,600 | 0 |
| 13-May-2022 | 398.00 | 434.00 | 374.00 | 382.00 | 39,277,300 | 0 |
| 12-May-2022 | 418.00 | 420.00 | 398.00 | 398.00 | 5,599,900 | 0 |
| 11-May-2022 | 426.00 | 430.00 | 412.00 | 412.00 | 11,078,400 | 0 |
| 10-May-2022 | 400.00 | 450.00 | 396.00 | 422.00 | 66,145,500 | 0 |
| 09-May-2022 | 410.00 | 416.00 | 400.00 | 400.00 | 6,729,600 | 0 |
| 28-Apr-2022 | 386.00 | 438.00 | 360.00 | 412.00 | 65,877,800 | 0 |
| 27-Apr-2022 | 388.00 | 408.00 | 362.00 | 386.00 | 42,286,500 | 0 |
| 26-Apr-2022 | 402.00 | 404.00 | 380.00 | 382.00 | 7,820,900 | 0 |
| 25-Apr-2022 | 412.00 | 414.00 | 392.00 | 400.00 | 7,181,200 | 0 |
| 22-Apr-2022 | 400.00 | 414.00 | 396.00 | 412.00 | 7,369,600 | 0 |
| 21-Apr-2022 | 408.00 | 410.00 | 396.00 | 398.00 | 3,622,800 | 0 |
| 20-Apr-2022 | 406.00 | 412.00 | 392.00 | 406.00 | 6,864,800 | 0 |
| 19-Apr-2022 | 416.00 | 416.00 | 404.00 | 404.00 | 3,494,000 | 0 |
| 18-Apr-2022 | 418.00 | 422.00 | 412.00 | 416.00 | 3,309,800 | 0 |
| 14-Apr-2022 | 412.00 | 432.00 | 406.00 | 420.00 | 16,288,900 | 0 |
| 13-Apr-2022 | 402.00 | 412.00 | 396.00 | 410.00 | 3,868,800 | 0 |
| 12-Apr-2022 | 406.00 | 414.00 | 390.00 | 402.00 | 6,801,800 | 0 |
| 11-Apr-2022 | 414.00 | 414.00 | 402.00 | 406.00 | 5,426,700 | 0 |
| 08-Apr-2022 | 418.00 | 420.00 | 412.00 | 414.00 | 5,155,100 | 0 |
| 07-Apr-2022 | 426.00 | 428.00 | 414.00 | 418.00 | 7,757,400 | 0 |
| 06-Apr-2022 | 432.00 | 444.00 | 424.00 | 424.00 | 8,102,900 | 0 |
| 05-Apr-2022 | 426.00 | 436.00 | 424.00 | 430.00 | 4,667,700 | 0 |
| 04-Apr-2022 | 428.00 | 432.00 | 424.00 | 426.00 | 1,924,500 | 0 |
| 01-Apr-2022 | 432.00 | 434.00 | 428.00 | 428.00 | 2,691,000 | 0 |
| 31-Mar-2022 | 432.00 | 434.00 | 426.00 | 432.00 | 6,636,800 | 0 |
| 30-Mar-2022 | 430.00 | 436.00 | 424.00 | 432.00 | 3,833,500 | 0 |
| 29-Mar-2022 | 428.00 | 434.00 | 424.00 | 428.00 | 4,816,700 | 0 |
| 28-Mar-2022 | 436.00 | 440.00 | 428.00 | 428.00 | 7,694,300 | 0 |
| 25-Mar-2022 | 420.00 | 436.00 | 414.00 | 436.00 | 18,976,800 | 0 |
| 24-Mar-2022 | 426.00 | 430.00 | 420.00 | 420.00 | 5,236,500 | 0 |
| 23-Mar-2022 | 420.00 | 434.00 | 420.00 | 426.00 | 10,450,500 | 0 |
| 22-Mar-2022 | 418.00 | 428.00 | 418.00 | 420.00 | 7,950,600 | 0 |
| 21-Mar-2022 | 430.00 | 436.00 | 420.00 | 420.00 | 9,853,200 | 0 |
| 18-Mar-2022 | 434.00 | 442.00 | 430.00 | 432.00 | 6,953,700 | 0 |
| 17-Mar-2022 | 450.00 | 450.00 | 434.00 | 434.00 | 7,100,900 | 0 |
| 16-Mar-2022 | 458.00 | 458.00 | 438.00 | 450.00 | 12,166,900 | 0 |
| 15-Mar-2022 | 464.00 | 466.00 | 446.00 | 450.00 | 30,279,800 | 0 |
| 14-Mar-2022 | 456.00 | 472.00 | 446.00 | 462.00 | 28,110,200 | 0 |
| 11-Mar-2022 | 432.00 | 456.00 | 428.00 | 456.00 | 18,888,500 | 0 |
| 10-Mar-2022 | 426.00 | 438.00 | 418.00 | 434.00 | 12,176,800 | 0 |
| 09-Mar-2022 | 426.00 | 428.00 | 418.00 | 426.00 | 5,432,600 | 0 |
| 08-Mar-2022 | 412.00 | 436.00 | 412.00 | 426.00 | 20,044,200 | 0 |
| 07-Mar-2022 | 414.00 | 430.00 | 410.00 | 420.00 | 15,381,800 | 0 |
| 04-Mar-2022 | 450.00 | 452.00 | 426.00 | 432.00 | 24,689,500 | 0 |
| 02-Mar-2022 | 458.00 | 460.00 | 446.00 | 448.00 | 11,227,500 | 0 |
| 01-Mar-2022 | 440.00 | 464.00 | 440.00 | 456.00 | 23,712,700 | 0 |
| 25-Feb-2022 | 480.00 | 480.00 | 450.00 | 452.00 | 37,227,800 | 0 |
| 24-Feb-2022 | 472.00 | 472.00 | 430.00 | 462.00 | 62,192,800 | 0 |
| 23-Feb-2022 | 600.00 | 600.00 | 452.00 | 452.00 | 227,759,900 | 0 |
| 22-Feb-2022 | 456.00 | 486.00 | 448.00 | 486.00 | 71,669,700 | 0 |
| 21-Feb-2022 | 450.00 | 470.00 | 440.00 | 456.00 | 78,006,200 | 0 |
| 18-Feb-2022 | 442.00 | 446.00 | 436.00 | 446.00 | 23,054,800 | 0 |
| 17-Feb-2022 | 438.00 | 452.00 | 432.00 | 440.00 | 46,743,300 | 0 |
| 16-Feb-2022 | 424.00 | 442.00 | 420.00 | 434.00 | 27,358,200 | 0 |
| 15-Feb-2022 | 404.00 | 434.00 | 404.00 | 420.00 | 18,414,100 | 0 |
| 14-Feb-2022 | 410.00 | 436.00 | 410.00 | 420.00 | 21,427,600 | 0 |
| 11-Feb-2022 | 450.00 | 460.00 | 430.00 | 430.00 | 115,763,500 | 0 |
| 10-Feb-2022 | 418.00 | 452.00 | 394.00 | 450.00 | 206,016,400 | 0 |
| 09-Feb-2022 | 400.00 | 412.00 | 378.00 | 406.00 | 54,386,600 | 0 |
| 08-Feb-2022 | 412.00 | 418.00 | 398.00 | 398.00 | 46,331,800 | 0 |
| 07-Feb-2022 | 458.00 | 486.00 | 426.00 | 426.00 | 167,854,300 | 0 |
| 04-Feb-2022 | 440.00 | 472.00 | 434.00 | 456.00 | 163,070,100 | 0 |
| 03-Feb-2022 | 430.00 | 454.00 | 430.00 | 438.00 | 34,173,600 | 0 |
| 02-Feb-2022 | 462.00 | 462.00 | 438.00 | 440.00 | 23,981,800 | 0 |
| 31-Jan-2022 | 412.00 | 458.00 | 412.00 | 458.00 | 106,287,400 | 0 |
| 28-Jan-2022 | 412.00 | 424.00 | 412.00 | 416.00 | 6,994,000 | 0 |
| 27-Jan-2022 | 420.00 | 430.00 | 418.00 | 418.00 | 7,591,200 | 0 |
| 26-Jan-2022 | 412.00 | 432.00 | 412.00 | 420.00 | 19,593,100 | 0 |
| 25-Jan-2022 | 422.00 | 432.00 | 408.00 | 416.00 | 27,920,100 | 0 |
| 24-Jan-2022 | 434.00 | 442.00 | 430.00 | 430.00 | 14,836,600 | 0 |
| 21-Jan-2022 | 432.00 | 444.00 | 430.00 | 438.00 | 24,110,700 | 0 |
| 20-Jan-2022 | 430.00 | 450.00 | 430.00 | 430.00 | 18,427,400 | 0 |
| 19-Jan-2022 | 442.00 | 450.00 | 422.00 | 432.00 | 40,595,100 | 0 |
| 18-Jan-2022 | 480.00 | 488.00 | 432.00 | 442.00 | 165,562,800 | 0 |
| 17-Jan-2022 | 448.00 | 468.00 | 440.00 | 464.00 | 58,532,100 | 0 |
| 14-Jan-2022 | 428.00 | 454.00 | 418.00 | 450.00 | 59,820,400 | 0 |
| 13-Jan-2022 | 466.00 | 466.00 | 434.00 | 434.00 | 68,985,200 | 0 |
| 12-Jan-2022 | 510.00 | 525.00 | 458.00 | 466.00 | 310,756,900 | 0 |
| 11-Jan-2022 | 452.00 | 480.00 | 450.00 | 478.00 | 72,632,400 | 0 |
| 10-Jan-2022 | 454.00 | 466.00 | 448.00 | 456.00 | 59,082,700 | 0 |
| 07-Jan-2022 | 446.00 | 464.00 | 446.00 | 458.00 | 88,275,200 | 0 |
| 06-Jan-2022 | 440.00 | 462.00 | 440.00 | 452.00 | 66,094,300 | 0 |
| 05-Jan-2022 | 456.00 | 472.00 | 442.00 | 456.00 | 143,329,900 | 0 |
| 04-Jan-2022 | 414.00 | 468.00 | 402.00 | 460.00 | 326,900,200 | 0 |
| 03-Jan-2022 | 464.00 | 464.00 | 432.00 | 432.00 | 24,981,400 | 0 |
| 30-Dec-2021 | 480.00 | 505.00 | 450.00 | 464.00 | 554,974,200 | 0 |