| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 560.00 | 685.00 | 555.00 | 625.00 | 30,425,300 | 0 |
| 06-Jun-2022 | 565.00 | 575.00 | 545.00 | 560.00 | 1,701,100 | 0 |
| 03-Jun-2022 | 570.00 | 600.00 | 545.00 | 565.00 | 8,960,700 | 0 |
| 02-Jun-2022 | 530.00 | 585.00 | 510.00 | 565.00 | 9,373,000 | 0 |
| 31-May-2022 | 550.00 | 560.00 | 530.00 | 535.00 | 3,445,600 | 0 |
| 30-May-2022 | 530.00 | 565.00 | 525.00 | 550.00 | 7,859,800 | 0 |
| 27-May-2022 | 494.00 | 540.00 | 494.00 | 530.00 | 4,023,900 | 0 |
| 25-May-2022 | 555.00 | 565.00 | 520.00 | 520.00 | 11,653,800 | 0 |
| 24-May-2022 | 500.00 | 560.00 | 498.00 | 555.00 | 34,571,200 | 0 |
| 23-May-2022 | 530.00 | 530.00 | 490.00 | 500.00 | 6,519,100 | 0 |
| 20-May-2022 | 458.00 | 535.00 | 458.00 | 520.00 | 15,172,500 | 0 |
| 19-May-2022 | 494.00 | 494.00 | 460.00 | 478.00 | 7,536,300 | 0 |
| 18-May-2022 | 490.00 | 545.00 | 470.00 | 494.00 | 34,217,100 | 0 |
| 17-May-2022 | 398.00 | 492.00 | 398.00 | 488.00 | 46,615,500 | 0 |
| 13-May-2022 | 360.00 | 400.00 | 356.00 | 394.00 | 13,355,800 | 0 |
| 12-May-2022 | 382.00 | 384.00 | 356.00 | 360.00 | 9,770,700 | 0 |
| 11-May-2022 | 390.00 | 400.00 | 370.00 | 382.00 | 11,414,600 | 0 |
| 10-May-2022 | 366.00 | 426.00 | 366.00 | 388.00 | 59,770,500 | 0 |
| 09-May-2022 | 362.00 | 368.00 | 350.00 | 366.00 | 7,638,100 | 0 |
| 28-Apr-2022 | 352.00 | 366.00 | 352.00 | 362.00 | 6,805,400 | 0 |
| 27-Apr-2022 | 350.00 | 356.00 | 338.00 | 352.00 | 4,204,500 | 0 |
| 26-Apr-2022 | 352.00 | 370.00 | 348.00 | 348.00 | 18,237,100 | 0 |
| 25-Apr-2022 | 334.00 | 348.00 | 326.00 | 348.00 | 5,966,300 | 0 |
| 22-Apr-2022 | 334.00 | 340.00 | 332.00 | 334.00 | 1,437,900 | 0 |
| 21-Apr-2022 | 326.00 | 346.00 | 326.00 | 332.00 | 1,885,000 | 0 |
| 20-Apr-2022 | 346.00 | 350.00 | 334.00 | 334.00 | 2,930,900 | 0 |
| 19-Apr-2022 | 354.00 | 356.00 | 344.00 | 346.00 | 2,309,800 | 0 |
| 18-Apr-2022 | 346.00 | 354.00 | 346.00 | 354.00 | 1,585,100 | 0 |
| 14-Apr-2022 | 354.00 | 358.00 | 344.00 | 346.00 | 2,746,700 | 0 |
| 13-Apr-2022 | 360.00 | 364.00 | 348.00 | 354.00 | 8,894,800 | 0 |
| 12-Apr-2022 | 324.00 | 366.00 | 322.00 | 360.00 | 13,117,200 | 0 |
| 11-Apr-2022 | 370.00 | 376.00 | 342.00 | 344.00 | 9,656,400 | 0 |
| 08-Apr-2022 | 360.00 | 370.00 | 350.00 | 366.00 | 15,051,600 | 0 |
| 07-Apr-2022 | 380.00 | 386.00 | 354.00 | 362.00 | 34,186,000 | 0 |
| 06-Apr-2022 | 320.00 | 390.00 | 316.00 | 380.00 | 73,701,100 | 0 |
| 05-Apr-2022 | 300.00 | 316.00 | 300.00 | 316.00 | 16,762,400 | 0 |
| 04-Apr-2022 | 276.00 | 306.00 | 276.00 | 300.00 | 19,998,200 | 0 |
| 01-Apr-2022 | 278.00 | 286.00 | 274.00 | 276.00 | 1,608,400 | 0 |
| 31-Mar-2022 | 282.00 | 284.00 | 274.00 | 280.00 | 1,545,900 | 0 |
| 30-Mar-2022 | 276.00 | 290.00 | 274.00 | 282.00 | 7,082,200 | 0 |
| 29-Mar-2022 | 272.00 | 280.00 | 262.00 | 276.00 | 2,668,100 | 0 |
| 28-Mar-2022 | 276.00 | 278.00 | 262.00 | 274.00 | 1,812,800 | 0 |
| 25-Mar-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 1,203,800 | 0 |
| 24-Mar-2022 | 274.00 | 284.00 | 274.00 | 280.00 | 1,213,600 | 0 |
| 23-Mar-2022 | 288.00 | 292.00 | 278.00 | 280.00 | 3,582,200 | 0 |
| 22-Mar-2022 | 290.00 | 294.00 | 286.00 | 288.00 | 2,883,800 | 0 |
| 21-Mar-2022 | 284.00 | 292.00 | 282.00 | 288.00 | 3,748,200 | 0 |
| 18-Mar-2022 | 276.00 | 292.00 | 276.00 | 282.00 | 8,411,000 | 0 |
| 17-Mar-2022 | 274.00 | 278.00 | 274.00 | 276.00 | 651,400 | 0 |
| 16-Mar-2022 | 280.00 | 280.00 | 274.00 | 274.00 | 1,013,300 | 0 |
| 15-Mar-2022 | 276.00 | 282.00 | 272.00 | 278.00 | 1,522,200 | 0 |
| 14-Mar-2022 | 274.00 | 280.00 | 274.00 | 276.00 | 410,100 | 0 |
| 11-Mar-2022 | 278.00 | 280.00 | 274.00 | 274.00 | 563,300 | 0 |
| 10-Mar-2022 | 282.00 | 284.00 | 274.00 | 278.00 | 1,488,100 | 0 |
| 09-Mar-2022 | 272.00 | 282.00 | 268.00 | 280.00 | 4,209,000 | 0 |
| 08-Mar-2022 | 276.00 | 280.00 | 270.00 | 270.00 | 1,747,700 | 0 |
| 07-Mar-2022 | 270.00 | 278.00 | 270.00 | 276.00 | 1,436,500 | 0 |
| 04-Mar-2022 | 274.00 | 284.00 | 270.00 | 270.00 | 2,875,100 | 0 |
| 02-Mar-2022 | 284.00 | 284.00 | 274.00 | 276.00 | 1,914,900 | 0 |
| 01-Mar-2022 | 278.00 | 282.00 | 274.00 | 278.00 | 1,696,200 | 0 |
| 25-Feb-2022 | 264.00 | 284.00 | 264.00 | 278.00 | 5,059,500 | 0 |
| 24-Feb-2022 | 302.00 | 302.00 | 282.00 | 282.00 | 19,284,800 | 0 |
| 23-Feb-2022 | 278.00 | 306.00 | 276.00 | 302.00 | 47,777,300 | 0 |
| 22-Feb-2022 | 282.00 | 286.00 | 278.00 | 278.00 | 2,398,200 | 0 |
| 21-Feb-2022 | 278.00 | 288.00 | 276.00 | 280.00 | 3,295,600 | 0 |
| 18-Feb-2022 | 296.00 | 296.00 | 274.00 | 274.00 | 9,970,300 | 0 |
| 17-Feb-2022 | 274.00 | 316.00 | 274.00 | 294.00 | 58,392,700 | 0 |
| 16-Feb-2022 | 268.00 | 272.00 | 262.00 | 272.00 | 1,841,500 | 0 |
| 15-Feb-2022 | 262.00 | 274.00 | 262.00 | 268.00 | 2,418,800 | 0 |
| 14-Feb-2022 | 272.00 | 278.00 | 260.00 | 262.00 | 4,440,200 | 0 |
| 11-Feb-2022 | 298.00 | 300.00 | 272.00 | 272.00 | 14,081,700 | 0 |
| 10-Feb-2022 | 260.00 | 292.00 | 256.00 | 292.00 | 20,538,100 | 0 |
| 09-Feb-2022 | 272.00 | 276.00 | 256.00 | 260.00 | 3,551,200 | 0 |
| 08-Feb-2022 | 274.00 | 278.00 | 270.00 | 272.00 | 2,993,600 | 0 |
| 07-Feb-2022 | 264.00 | 276.00 | 262.00 | 274.00 | 4,003,300 | 0 |
| 04-Feb-2022 | 268.00 | 272.00 | 262.00 | 262.00 | 2,535,800 | 0 |
| 03-Feb-2022 | 290.00 | 290.00 | 260.00 | 266.00 | 5,828,000 | 0 |
| 02-Feb-2022 | 250.00 | 286.00 | 250.00 | 276.00 | 19,667,800 | 0 |
| 31-Jan-2022 | 252.00 | 254.00 | 244.00 | 248.00 | 975,400 | 0 |
| 28-Jan-2022 | 248.00 | 256.00 | 244.00 | 252.00 | 1,347,800 | 0 |
| 27-Jan-2022 | 250.00 | 256.00 | 244.00 | 248.00 | 1,817,000 | 0 |
| 26-Jan-2022 | 260.00 | 260.00 | 240.00 | 250.00 | 3,255,500 | 0 |
| 25-Jan-2022 | 262.00 | 266.00 | 256.00 | 258.00 | 3,393,500 | 0 |
| 24-Jan-2022 | 242.00 | 266.00 | 242.00 | 256.00 | 4,585,500 | 0 |
| 21-Jan-2022 | 258.00 | 270.00 | 244.00 | 246.00 | 4,508,900 | 0 |
| 20-Jan-2022 | 264.00 | 278.00 | 256.00 | 258.00 | 9,607,000 | 0 |
| 19-Jan-2022 | 274.00 | 280.00 | 266.00 | 266.00 | 9,226,300 | 0 |
| 18-Jan-2022 | 308.00 | 314.00 | 286.00 | 286.00 | 16,877,800 | 0 |
| 17-Jan-2022 | 318.00 | 332.00 | 304.00 | 306.00 | 41,299,800 | 0 |
| 14-Jan-2022 | 316.00 | 328.00 | 308.00 | 316.00 | 36,477,400 | 0 |
| 13-Jan-2022 | 306.00 | 322.00 | 290.00 | 318.00 | 55,216,800 | 0 |
| 12-Jan-2022 | 250.00 | 310.00 | 240.00 | 310.00 | 41,737,400 | 0 |
| 11-Jan-2022 | 238.00 | 274.00 | 238.00 | 248.00 | 7,899,900 | 0 |
| 10-Jan-2022 | 238.00 | 246.00 | 232.00 | 238.00 | 1,381,500 | 0 |
| 07-Jan-2022 | 248.00 | 250.00 | 236.00 | 238.00 | 1,373,900 | 0 |
| 06-Jan-2022 | 248.00 | 250.00 | 230.00 | 248.00 | 2,593,200 | 0 |
| 05-Jan-2022 | 250.00 | 258.00 | 244.00 | 244.00 | 2,489,500 | 0 |
| 04-Jan-2022 | 252.00 | 256.00 | 250.00 | 250.00 | 1,376,900 | 0 |
| 03-Jan-2022 | 238.00 | 258.00 | 236.00 | 250.00 | 2,565,700 | 0 |
| 30-Dec-2021 | 244.00 | 248.00 | 232.00 | 238.00 | 2,001,900 | 0 |