| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 318.00 | 320.00 | 314.00 | 316.00 | 8,813,400 | 0 |
| 06-Jun-2022 | 322.00 | 328.00 | 316.00 | 318.00 | 15,087,700 | 0 |
| 03-Jun-2022 | 314.00 | 328.00 | 314.00 | 322.00 | 22,313,300 | 0 |
| 02-Jun-2022 | 316.00 | 318.00 | 310.00 | 312.00 | 9,960,600 | 0 |
| 31-May-2022 | 316.00 | 322.00 | 314.00 | 316.00 | 19,866,700 | 0 |
| 30-May-2022 | 310.00 | 316.00 | 308.00 | 314.00 | 18,265,200 | 0 |
| 27-May-2022 | 294.00 | 312.00 | 294.00 | 306.00 | 30,067,700 | 0 |
| 25-May-2022 | 292.00 | 298.00 | 290.00 | 292.00 | 13,179,000 | 0 |
| 24-May-2022 | 306.00 | 312.00 | 290.00 | 292.00 | 36,633,500 | 0 |
| 23-May-2022 | 306.00 | 314.00 | 302.00 | 306.00 | 5,367,800 | 0 |
| 20-May-2022 | 302.00 | 308.00 | 300.00 | 302.00 | 8,521,200 | 0 |
| 19-May-2022 | 300.00 | 306.00 | 298.00 | 300.00 | 9,384,500 | 0 |
| 18-May-2022 | 302.00 | 310.00 | 296.00 | 306.00 | 11,763,000 | 0 |
| 17-May-2022 | 290.00 | 306.00 | 290.00 | 300.00 | 7,356,400 | 0 |
| 13-May-2022 | 290.00 | 298.00 | 284.00 | 290.00 | 11,449,900 | 0 |
| 12-May-2022 | 308.00 | 312.00 | 288.00 | 290.00 | 14,235,200 | 0 |
| 11-May-2022 | 306.00 | 310.00 | 298.00 | 308.00 | 6,031,100 | 0 |
| 10-May-2022 | 318.00 | 318.00 | 290.00 | 306.00 | 19,358,900 | 0 |
| 09-May-2022 | 322.00 | 326.00 | 310.00 | 310.00 | 11,291,100 | 0 |
| 28-Apr-2022 | 320.00 | 326.00 | 318.00 | 322.00 | 8,803,900 | 0 |
| 27-Apr-2022 | 308.00 | 318.00 | 306.00 | 316.00 | 9,865,800 | 0 |
| 26-Apr-2022 | 318.00 | 322.00 | 304.00 | 308.00 | 29,199,100 | 0 |
| 25-Apr-2022 | 338.00 | 340.00 | 322.00 | 322.00 | 20,209,400 | 0 |
| 22-Apr-2022 | 336.00 | 340.00 | 336.00 | 338.00 | 6,916,800 | 0 |
| 21-Apr-2022 | 338.00 | 342.00 | 334.00 | 336.00 | 9,124,700 | 0 |
| 20-Apr-2022 | 356.00 | 358.00 | 336.00 | 336.00 | 35,502,800 | 0 |
| 19-Apr-2022 | 360.00 | 366.00 | 356.00 | 356.00 | 9,747,400 | 0 |
| 18-Apr-2022 | 360.00 | 366.00 | 360.00 | 360.00 | 6,866,000 | 0 |
| 14-Apr-2022 | 364.00 | 366.00 | 358.00 | 360.00 | 8,994,800 | 0 |
| 13-Apr-2022 | 370.00 | 372.00 | 358.00 | 366.00 | 13,959,100 | 0 |
| 12-Apr-2022 | 360.00 | 372.00 | 352.00 | 366.00 | 31,272,100 | 0 |
| 11-Apr-2022 | 374.00 | 376.00 | 354.00 | 358.00 | 26,303,200 | 0 |
| 08-Apr-2022 | 368.00 | 378.00 | 366.00 | 372.00 | 17,723,700 | 0 |
| 07-Apr-2022 | 378.00 | 378.00 | 366.00 | 368.00 | 11,987,700 | 0 |
| 06-Apr-2022 | 380.00 | 382.00 | 372.00 | 374.00 | 13,502,800 | 0 |
| 05-Apr-2022 | 364.00 | 378.00 | 362.00 | 378.00 | 29,966,100 | 0 |
| 04-Apr-2022 | 386.00 | 386.00 | 362.00 | 364.00 | 81,607,200 | 0 |
| 01-Apr-2022 | 414.00 | 420.00 | 388.00 | 388.00 | 82,358,800 | 0 |
| 31-Mar-2022 | 408.00 | 418.00 | 408.00 | 416.00 | 9,239,900 | 0 |
| 30-Mar-2022 | 408.00 | 410.00 | 406.00 | 406.00 | 5,542,600 | 0 |
| 29-Mar-2022 | 418.00 | 418.00 | 406.00 | 406.00 | 14,082,400 | 0 |
| 28-Mar-2022 | 420.00 | 422.00 | 412.00 | 414.00 | 11,181,500 | 0 |
| 25-Mar-2022 | 414.00 | 422.00 | 412.00 | 416.00 | 17,507,800 | 0 |
| 24-Mar-2022 | 410.00 | 416.00 | 408.00 | 410.00 | 9,209,000 | 0 |
| 23-Mar-2022 | 412.00 | 418.00 | 408.00 | 410.00 | 7,510,500 | 0 |
| 22-Mar-2022 | 404.00 | 412.00 | 404.00 | 412.00 | 11,970,000 | 0 |
| 21-Mar-2022 | 406.00 | 412.00 | 404.00 | 404.00 | 7,529,400 | 0 |
| 18-Mar-2022 | 418.00 | 422.00 | 404.00 | 404.00 | 10,587,800 | 0 |
| 17-Mar-2022 | 416.00 | 420.00 | 408.00 | 418.00 | 14,812,300 | 0 |
| 16-Mar-2022 | 404.00 | 414.00 | 404.00 | 414.00 | 14,008,100 | 0 |
| 15-Mar-2022 | 412.00 | 412.00 | 398.00 | 404.00 | 20,232,200 | 0 |
| 14-Mar-2022 | 438.00 | 446.00 | 412.00 | 412.00 | 73,271,300 | 0 |
| 11-Mar-2022 | 452.00 | 474.00 | 442.00 | 442.00 | 77,648,200 | 0 |
| 10-Mar-2022 | 460.00 | 468.00 | 440.00 | 452.00 | 27,493,300 | 0 |
| 09-Mar-2022 | 448.00 | 460.00 | 440.00 | 454.00 | 23,752,800 | 0 |
| 08-Mar-2022 | 462.00 | 470.00 | 436.00 | 446.00 | 42,645,000 | 0 |
| 07-Mar-2022 | 476.00 | 476.00 | 454.00 | 460.00 | 61,594,800 | 0 |
| 04-Mar-2022 | 414.00 | 458.00 | 410.00 | 458.00 | 94,278,800 | 0 |
| 02-Mar-2022 | 402.00 | 418.00 | 402.00 | 414.00 | 27,042,300 | 0 |
| 01-Mar-2022 | 390.00 | 408.00 | 390.00 | 402.00 | 14,667,200 | 0 |
| 25-Feb-2022 | 400.00 | 402.00 | 388.00 | 394.00 | 17,857,800 | 0 |
| 24-Feb-2022 | 412.00 | 420.00 | 384.00 | 402.00 | 50,365,200 | 0 |
| 23-Feb-2022 | 410.00 | 416.00 | 410.00 | 412.00 | 7,243,300 | 0 |
| 22-Feb-2022 | 420.00 | 420.00 | 406.00 | 410.00 | 12,363,100 | 0 |
| 21-Feb-2022 | 420.00 | 436.00 | 410.00 | 414.00 | 34,412,800 | 0 |
| 18-Feb-2022 | 410.00 | 426.00 | 408.00 | 420.00 | 21,419,200 | 0 |
| 17-Feb-2022 | 416.00 | 418.00 | 406.00 | 408.00 | 28,439,100 | 0 |
| 16-Feb-2022 | 418.00 | 432.00 | 412.00 | 416.00 | 26,886,400 | 0 |
| 15-Feb-2022 | 426.00 | 434.00 | 414.00 | 418.00 | 17,875,300 | 0 |
| 14-Feb-2022 | 412.00 | 434.00 | 404.00 | 426.00 | 42,470,700 | 0 |
| 11-Feb-2022 | 404.00 | 418.00 | 404.00 | 410.00 | 16,786,500 | 0 |
| 10-Feb-2022 | 410.00 | 414.00 | 402.00 | 404.00 | 17,773,800 | 0 |
| 09-Feb-2022 | 396.00 | 420.00 | 396.00 | 408.00 | 55,156,000 | 0 |
| 08-Feb-2022 | 388.00 | 400.00 | 386.00 | 394.00 | 21,129,900 | 0 |
| 07-Feb-2022 | 382.00 | 390.00 | 380.00 | 386.00 | 11,643,500 | 0 |
| 04-Feb-2022 | 380.00 | 392.00 | 376.00 | 380.00 | 14,649,900 | 0 |
| 03-Feb-2022 | 388.00 | 390.00 | 376.00 | 380.00 | 15,661,800 | 0 |
| 02-Feb-2022 | 364.00 | 394.00 | 362.00 | 386.00 | 36,895,700 | 0 |
| 31-Jan-2022 | 362.00 | 368.00 | 360.00 | 362.00 | 7,485,700 | 0 |
| 28-Jan-2022 | 364.00 | 370.00 | 344.00 | 360.00 | 24,366,300 | 0 |
| 27-Jan-2022 | 350.00 | 374.00 | 350.00 | 362.00 | 32,862,600 | 0 |
| 26-Jan-2022 | 350.00 | 358.00 | 332.00 | 348.00 | 31,891,500 | 0 |
| 25-Jan-2022 | 362.00 | 362.00 | 348.00 | 350.00 | 14,299,200 | 0 |
| 24-Jan-2022 | 370.00 | 374.00 | 358.00 | 362.00 | 13,624,200 | 0 |
| 21-Jan-2022 | 374.00 | 374.00 | 362.00 | 370.00 | 5,479,600 | 0 |
| 20-Jan-2022 | 372.00 | 380.00 | 370.00 | 374.00 | 8,293,500 | 0 |
| 19-Jan-2022 | 368.00 | 376.00 | 368.00 | 372.00 | 11,151,800 | 0 |
| 18-Jan-2022 | 362.00 | 388.00 | 352.00 | 368.00 | 38,756,800 | 0 |
| 17-Jan-2022 | 370.00 | 370.00 | 358.00 | 362.00 | 11,350,600 | 0 |
| 14-Jan-2022 | 376.00 | 382.00 | 364.00 | 368.00 | 22,846,800 | 0 |
| 13-Jan-2022 | 392.00 | 394.00 | 376.00 | 376.00 | 29,727,900 | 0 |
| 12-Jan-2022 | 400.00 | 408.00 | 376.00 | 388.00 | 32,467,000 | 0 |
| 11-Jan-2022 | 408.00 | 410.00 | 396.00 | 398.00 | 14,919,400 | 0 |
| 10-Jan-2022 | 416.00 | 418.00 | 406.00 | 408.00 | 10,761,600 | 0 |
| 07-Jan-2022 | 420.00 | 424.00 | 414.00 | 414.00 | 9,001,100 | 0 |
| 06-Jan-2022 | 430.00 | 432.00 | 410.00 | 418.00 | 18,650,200 | 0 |
| 05-Jan-2022 | 418.00 | 444.00 | 418.00 | 426.00 | 40,486,000 | 0 |
| 04-Jan-2022 | 424.00 | 436.00 | 416.00 | 422.00 | 38,007,200 | 0 |
| 03-Jan-2022 | 398.00 | 424.00 | 396.00 | 424.00 | 32,391,900 | 0 |
| 30-Dec-2021 | 410.00 | 410.00 | 394.00 | 398.00 | 30,204,000 | 0 |