| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 380.00 | 386.00 | 358.00 | 368.00 | 2,866,500 | 0 |
| 06-Jun-2022 | 386.00 | 388.00 | 376.00 | 380.00 | 1,417,900 | 0 |
| 03-Jun-2022 | 382.00 | 390.00 | 378.00 | 386.00 | 2,777,100 | 0 |
| 02-Jun-2022 | 364.00 | 388.00 | 362.00 | 380.00 | 4,685,200 | 0 |
| 31-May-2022 | 364.00 | 370.00 | 362.00 | 362.00 | 1,364,200 | 0 |
| 30-May-2022 | 356.00 | 372.00 | 352.00 | 364.00 | 2,020,600 | 0 |
| 27-May-2022 | 358.00 | 362.00 | 352.00 | 352.00 | 856,200 | 0 |
| 25-May-2022 | 360.00 | 362.00 | 354.00 | 356.00 | 1,009,000 | 0 |
| 24-May-2022 | 362.00 | 364.00 | 358.00 | 360.00 | 767,400 | 0 |
| 23-May-2022 | 364.00 | 368.00 | 358.00 | 366.00 | 859,600 | 0 |
| 20-May-2022 | 364.00 | 368.00 | 362.00 | 364.00 | 1,237,600 | 0 |
| 19-May-2022 | 366.00 | 368.00 | 356.00 | 362.00 | 743,300 | 0 |
| 18-May-2022 | 370.00 | 376.00 | 366.00 | 366.00 | 873,200 | 0 |
| 17-May-2022 | 372.00 | 376.00 | 360.00 | 368.00 | 1,461,600 | 0 |
| 13-May-2022 | 366.00 | 372.00 | 344.00 | 372.00 | 3,469,000 | 0 |
| 12-May-2022 | 388.00 | 388.00 | 366.00 | 366.00 | 3,143,300 | 0 |
| 11-May-2022 | 386.00 | 394.00 | 382.00 | 388.00 | 3,079,900 | 0 |
| 10-May-2022 | 388.00 | 390.00 | 368.00 | 380.00 | 2,230,500 | 0 |
| 09-May-2022 | 402.00 | 404.00 | 372.00 | 390.00 | 6,088,100 | 0 |
| 28-Apr-2022 | 378.00 | 404.00 | 374.00 | 400.00 | 5,249,200 | 0 |
| 27-Apr-2022 | 386.00 | 386.00 | 374.00 | 376.00 | 750,200 | 0 |
| 26-Apr-2022 | 376.00 | 390.00 | 374.00 | 376.00 | 2,307,400 | 0 |
| 25-Apr-2022 | 380.00 | 392.00 | 376.00 | 378.00 | 931,700 | 0 |
| 22-Apr-2022 | 388.00 | 390.00 | 378.00 | 388.00 | 1,986,600 | 0 |
| 21-Apr-2022 | 394.00 | 398.00 | 384.00 | 384.00 | 2,851,600 | 0 |
| 20-Apr-2022 | 392.00 | 400.00 | 390.00 | 392.00 | 3,114,100 | 0 |
| 19-Apr-2022 | 408.00 | 416.00 | 390.00 | 392.00 | 6,698,300 | 0 |
| 18-Apr-2022 | 392.00 | 424.00 | 392.00 | 406.00 | 18,360,100 | 0 |
| 14-Apr-2022 | 376.00 | 388.00 | 376.00 | 388.00 | 3,767,100 | 0 |
| 13-Apr-2022 | 374.00 | 378.00 | 368.00 | 376.00 | 2,154,100 | 0 |
| 12-Apr-2022 | 380.00 | 384.00 | 372.00 | 372.00 | 3,033,700 | 0 |
| 11-Apr-2022 | 394.00 | 402.00 | 378.00 | 380.00 | 10,777,500 | 0 |
| 08-Apr-2022 | 404.00 | 406.00 | 394.00 | 396.00 | 5,288,700 | 0 |
| 07-Apr-2022 | 420.00 | 420.00 | 394.00 | 404.00 | 9,073,800 | 0 |
| 06-Apr-2022 | 422.00 | 426.00 | 418.00 | 418.00 | 2,645,100 | 0 |
| 05-Apr-2022 | 432.00 | 442.00 | 422.00 | 422.00 | 3,753,800 | 0 |
| 04-Apr-2022 | 426.00 | 438.00 | 422.00 | 430.00 | 2,378,200 | 0 |
| 01-Apr-2022 | 434.00 | 434.00 | 420.00 | 424.00 | 5,518,300 | 0 |
| 31-Mar-2022 | 446.00 | 446.00 | 430.00 | 430.00 | 4,791,400 | 0 |
| 30-Mar-2022 | 448.00 | 452.00 | 438.00 | 444.00 | 3,861,500 | 0 |
| 29-Mar-2022 | 436.00 | 462.00 | 436.00 | 446.00 | 13,950,100 | 0 |
| 28-Mar-2022 | 430.00 | 440.00 | 418.00 | 436.00 | 7,212,100 | 0 |
| 25-Mar-2022 | 444.00 | 448.00 | 432.00 | 432.00 | 8,587,500 | 0 |
| 24-Mar-2022 | 454.00 | 458.00 | 444.00 | 444.00 | 3,625,000 | 0 |
| 23-Mar-2022 | 460.00 | 464.00 | 452.00 | 452.00 | 4,789,500 | 0 |
| 22-Mar-2022 | 454.00 | 460.00 | 450.00 | 458.00 | 4,377,000 | 0 |
| 21-Mar-2022 | 464.00 | 468.00 | 444.00 | 454.00 | 7,368,000 | 0 |
| 18-Mar-2022 | 468.00 | 486.00 | 450.00 | 460.00 | 36,209,600 | 0 |
| 17-Mar-2022 | 436.00 | 466.00 | 434.00 | 466.00 | 27,227,500 | 0 |
| 16-Mar-2022 | 442.00 | 444.00 | 426.00 | 434.00 | 1,959,100 | 0 |
| 15-Mar-2022 | 442.00 | 454.00 | 426.00 | 426.00 | 6,059,000 | 0 |
| 14-Mar-2022 | 446.00 | 454.00 | 442.00 | 442.00 | 8,028,700 | 0 |
| 11-Mar-2022 | 430.00 | 462.00 | 430.00 | 444.00 | 30,381,600 | 0 |
| 10-Mar-2022 | 414.00 | 432.00 | 408.00 | 432.00 | 11,009,500 | 0 |
| 09-Mar-2022 | 412.00 | 418.00 | 404.00 | 410.00 | 3,313,500 | 0 |
| 08-Mar-2022 | 390.00 | 412.00 | 386.00 | 406.00 | 6,391,500 | 0 |
| 07-Mar-2022 | 408.00 | 418.00 | 390.00 | 394.00 | 8,645,800 | 0 |
| 04-Mar-2022 | 418.00 | 420.00 | 404.00 | 408.00 | 3,990,800 | 0 |
| 02-Mar-2022 | 418.00 | 420.00 | 402.00 | 418.00 | 5,517,300 | 0 |
| 01-Mar-2022 | 416.00 | 434.00 | 410.00 | 420.00 | 6,265,500 | 0 |
| 25-Feb-2022 | 400.00 | 420.00 | 386.00 | 410.00 | 8,885,700 | 0 |
| 24-Feb-2022 | 440.00 | 448.00 | 406.00 | 406.00 | 16,549,600 | 0 |
| 23-Feb-2022 | 446.00 | 456.00 | 434.00 | 436.00 | 10,104,000 | 0 |
| 22-Feb-2022 | 458.00 | 478.00 | 450.00 | 450.00 | 31,218,600 | 0 |
| 21-Feb-2022 | 436.00 | 472.00 | 432.00 | 456.00 | 25,431,700 | 0 |
| 18-Feb-2022 | 440.00 | 444.00 | 432.00 | 434.00 | 8,640,700 | 0 |
| 17-Feb-2022 | 440.00 | 458.00 | 426.00 | 438.00 | 27,428,500 | 0 |
| 16-Feb-2022 | 384.00 | 454.00 | 382.00 | 438.00 | 76,414,800 | 0 |
| 15-Feb-2022 | 364.00 | 386.00 | 360.00 | 380.00 | 10,941,400 | 0 |
| 14-Feb-2022 | 380.00 | 380.00 | 362.00 | 364.00 | 1,959,200 | 0 |
| 11-Feb-2022 | 378.00 | 380.00 | 374.00 | 376.00 | 1,589,100 | 0 |
| 10-Feb-2022 | 384.00 | 384.00 | 366.00 | 376.00 | 2,607,600 | 0 |
| 09-Feb-2022 | 380.00 | 386.00 | 378.00 | 378.00 | 1,859,400 | 0 |
| 08-Feb-2022 | 382.00 | 406.00 | 374.00 | 376.00 | 11,619,800 | 0 |
| 07-Feb-2022 | 364.00 | 390.00 | 364.00 | 382.00 | 10,167,500 | 0 |
| 04-Feb-2022 | 364.00 | 374.00 | 356.00 | 364.00 | 8,694,100 | 0 |
| 03-Feb-2022 | 358.00 | 382.00 | 358.00 | 368.00 | 13,109,700 | 0 |
| 02-Feb-2022 | 352.00 | 364.00 | 350.00 | 358.00 | 2,148,000 | 0 |
| 31-Jan-2022 | 364.00 | 366.00 | 350.00 | 352.00 | 6,359,200 | 0 |
| 28-Jan-2022 | 336.00 | 390.00 | 336.00 | 362.00 | 34,543,600 | 0 |
| 27-Jan-2022 | 328.00 | 338.00 | 328.00 | 334.00 | 1,776,100 | 0 |
| 26-Jan-2022 | 304.00 | 336.00 | 304.00 | 328.00 | 9,038,800 | 0 |
| 25-Jan-2022 | 320.00 | 320.00 | 298.00 | 304.00 | 14,386,600 | 0 |
| 24-Jan-2022 | 344.00 | 346.00 | 320.00 | 320.00 | 5,533,800 | 0 |
| 21-Jan-2022 | 360.00 | 364.00 | 338.00 | 344.00 | 4,473,600 | 0 |
| 20-Jan-2022 | 356.00 | 360.00 | 340.00 | 360.00 | 4,510,400 | 0 |
| 19-Jan-2022 | 360.00 | 374.00 | 354.00 | 356.00 | 1,966,400 | 0 |
| 18-Jan-2022 | 400.00 | 400.00 | 362.00 | 374.00 | 4,914,000 | 0 |
| 17-Jan-2022 | 398.00 | 404.00 | 386.00 | 388.00 | 4,583,200 | 0 |
| 14-Jan-2022 | 396.00 | 396.00 | 384.00 | 384.00 | 1,140,000 | 0 |
| 13-Jan-2022 | 384.00 | 396.00 | 370.00 | 394.00 | 5,710,400 | 0 |
| 12-Jan-2022 | 422.00 | 430.00 | 392.00 | 394.00 | 12,922,800 | 0 |
| 11-Jan-2022 | 410.00 | 422.00 | 402.00 | 420.00 | 5,634,000 | 0 |
| 10-Jan-2022 | 418.00 | 420.00 | 400.00 | 410.00 | 8,393,900 | 0 |
| 07-Jan-2022 | 424.00 | 428.00 | 418.00 | 418.00 | 4,375,800 | 0 |
| 06-Jan-2022 | 426.00 | 428.00 | 420.00 | 424.00 | 1,797,900 | 0 |
| 05-Jan-2022 | 426.00 | 436.00 | 422.00 | 424.00 | 4,300,500 | 0 |
| 04-Jan-2022 | 424.00 | 444.00 | 420.00 | 424.00 | 8,261,400 | 0 |
| 03-Jan-2022 | 420.00 | 426.00 | 418.00 | 420.00 | 1,775,800 | 0 |
| 30-Dec-2021 | 422.00 | 430.00 | 420.00 | 420.00 | 3,437,000 | 0 |