| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 402.00 | 420.00 | 402.00 | 408.00 | 976,600 | 0 |
| 06-Jun-2022 | 406.00 | 412.00 | 402.00 | 402.00 | 263,800 | 0 |
| 03-Jun-2022 | 416.00 | 438.00 | 404.00 | 406.00 | 1,348,100 | 0 |
| 02-Jun-2022 | 438.00 | 438.00 | 414.00 | 416.00 | 831,700 | 0 |
| 31-May-2022 | 470.00 | 474.00 | 438.00 | 438.00 | 1,019,200 | 0 |
| 30-May-2022 | 496.00 | 520.00 | 452.00 | 470.00 | 2,910,300 | 0 |
| 27-May-2022 | 390.00 | 486.00 | 390.00 | 486.00 | 3,083,400 | 0 |
| 25-May-2022 | 420.00 | 440.00 | 390.00 | 390.00 | 477,700 | 0 |
| 24-May-2022 | 420.00 | 430.00 | 412.00 | 418.00 | 24,200 | 0 |
| 23-May-2022 | 420.00 | 420.00 | 410.00 | 420.00 | 109,700 | 0 |
| 20-May-2022 | 424.00 | 424.00 | 404.00 | 420.00 | 199,000 | 0 |
| 19-May-2022 | 426.00 | 428.00 | 400.00 | 424.00 | 65,600 | 0 |
| 18-May-2022 | 432.00 | 444.00 | 416.00 | 424.00 | 111,100 | 0 |
| 17-May-2022 | 450.00 | 450.00 | 416.00 | 432.00 | 163,700 | 0 |
| 13-May-2022 | 416.00 | 452.00 | 416.00 | 446.00 | 202,200 | 0 |
| 12-May-2022 | 444.00 | 444.00 | 416.00 | 416.00 | 323,100 | 0 |
| 11-May-2022 | 450.00 | 460.00 | 438.00 | 446.00 | 86,200 | 0 |
| 10-May-2022 | 470.00 | 470.00 | 450.00 | 450.00 | 87,300 | 0 |
| 09-May-2022 | 470.00 | 482.00 | 462.00 | 470.00 | 136,300 | 0 |
| 28-Apr-2022 | 470.00 | 480.00 | 466.00 | 470.00 | 149,900 | 0 |
| 27-Apr-2022 | 476.00 | 476.00 | 464.00 | 470.00 | 145,400 | 0 |
| 26-Apr-2022 | 478.00 | 488.00 | 466.00 | 476.00 | 184,500 | 0 |
| 25-Apr-2022 | 468.00 | 480.00 | 468.00 | 478.00 | 208,500 | 0 |
| 22-Apr-2022 | 490.00 | 492.00 | 458.00 | 468.00 | 374,000 | 0 |
| 21-Apr-2022 | 494.00 | 498.00 | 480.00 | 484.00 | 206,900 | 0 |
| 20-Apr-2022 | 496.00 | 500.00 | 490.00 | 494.00 | 278,000 | 0 |
| 19-Apr-2022 | 498.00 | 505.00 | 494.00 | 498.00 | 362,400 | 0 |
| 18-Apr-2022 | 510.00 | 535.00 | 494.00 | 498.00 | 1,017,900 | 0 |
| 14-Apr-2022 | 505.00 | 520.00 | 500.00 | 510.00 | 532,300 | 0 |
| 13-Apr-2022 | 500.00 | 545.00 | 494.00 | 505.00 | 865,500 | 0 |
| 12-Apr-2022 | 530.00 | 530.00 | 498.00 | 500.00 | 1,333,100 | 0 |
| 11-Apr-2022 | 565.00 | 575.00 | 530.00 | 530.00 | 1,455,400 | 0 |
| 08-Apr-2022 | 610.00 | 640.00 | 565.00 | 565.00 | 5,830,900 | 0 |
| 07-Apr-2022 | 525.00 | 655.00 | 505.00 | 605.00 | 11,361,000 | 0 |
| 06-Apr-2022 | 515.00 | 525.00 | 498.00 | 525.00 | 757,700 | 0 |
| 05-Apr-2022 | 515.00 | 520.00 | 480.00 | 510.00 | 1,149,900 | 0 |
| 04-Apr-2022 | 535.00 | 580.00 | 498.00 | 505.00 | 3,734,500 | 0 |
| 01-Apr-2022 | 570.00 | 585.00 | 535.00 | 535.00 | 2,298,100 | 0 |
| 31-Mar-2022 | 590.00 | 620.00 | 570.00 | 570.00 | 1,369,200 | 0 |
| 30-Mar-2022 | 650.00 | 675.00 | 610.00 | 610.00 | 1,757,700 | 0 |
| 29-Mar-2022 | 690.00 | 740.00 | 655.00 | 655.00 | 2,022,100 | 0 |
| 28-Mar-2022 | 750.00 | 795.00 | 700.00 | 700.00 | 1,598,100 | 0 |
| 25-Mar-2022 | 800.00 | 815.00 | 750.00 | 750.00 | 753,700 | 0 |
| 24-Mar-2022 | 850.00 | 970.00 | 805.00 | 805.00 | 1,397,100 | 0 |
| 23-Mar-2022 | 930.00 | 930.00 | 865.00 | 865.00 | 815,500 | 0 |
| 22-Mar-2022 | 1,010.00 | 1,010.00 | 930.00 | 930.00 | 766,500 | 0 |
| 21-Mar-2022 | 1,120.00 | 1,300.00 | 1,000.00 | 1,000.00 | 2,060,800 | 0 |
| 18-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 386,800 | 0 |
| 17-Mar-2022 | 720.00 | 860.00 | 710.00 | 860.00 | 577,900 | 0 |
| 16-Mar-2022 | 695.00 | 705.00 | 690.00 | 690.00 | 7,200 | 0 |
| 15-Mar-2022 | 690.00 | 740.00 | 690.00 | 690.00 | 28,700 | 0 |
| 14-Mar-2022 | 705.00 | 705.00 | 690.00 | 690.00 | 88,400 | 0 |
| 11-Mar-2022 | 670.00 | 710.00 | 670.00 | 705.00 | 16,200 | 0 |
| 10-Mar-2022 | 685.00 | 705.00 | 670.00 | 670.00 | 47,700 | 0 |
| 09-Mar-2022 | 690.00 | 710.00 | 685.00 | 685.00 | 21,700 | 0 |
| 08-Mar-2022 | 715.00 | 715.00 | 690.00 | 690.00 | 78,100 | 0 |
| 07-Mar-2022 | 740.00 | 740.00 | 705.00 | 715.00 | 77,600 | 0 |
| 04-Mar-2022 | 690.00 | 710.00 | 690.00 | 700.00 | 93,000 | 0 |
| 02-Mar-2022 | 700.00 | 750.00 | 690.00 | 690.00 | 155,600 | 0 |
| 01-Mar-2022 | 740.00 | 755.00 | 695.00 | 700.00 | 122,600 | 0 |
| 25-Feb-2022 | 695.00 | 745.00 | 685.00 | 695.00 | 200,900 | 0 |
| 24-Feb-2022 | 705.00 | 780.00 | 680.00 | 695.00 | 648,000 | 0 |
| 23-Feb-2022 | 695.00 | 705.00 | 690.00 | 705.00 | 52,300 | 0 |
| 22-Feb-2022 | 680.00 | 700.00 | 665.00 | 690.00 | 108,400 | 0 |
| 21-Feb-2022 | 685.00 | 710.00 | 680.00 | 680.00 | 84,300 | 0 |
| 18-Feb-2022 | 715.00 | 715.00 | 685.00 | 705.00 | 18,000 | 0 |
| 17-Feb-2022 | 705.00 | 715.00 | 690.00 | 715.00 | 51,500 | 0 |
| 16-Feb-2022 | 685.00 | 705.00 | 685.00 | 705.00 | 49,300 | 0 |
| 15-Feb-2022 | 695.00 | 700.00 | 680.00 | 685.00 | 134,300 | 0 |
| 14-Feb-2022 | 720.00 | 720.00 | 680.00 | 695.00 | 83,900 | 0 |
| 11-Feb-2022 | 750.00 | 775.00 | 700.00 | 720.00 | 414,800 | 0 |
| 10-Feb-2022 | 730.00 | 775.00 | 710.00 | 745.00 | 499,500 | 0 |
| 09-Feb-2022 | 665.00 | 730.00 | 660.00 | 675.00 | 212,800 | 0 |
| 08-Feb-2022 | 665.00 | 680.00 | 655.00 | 660.00 | 34,800 | 0 |
| 07-Feb-2022 | 670.00 | 670.00 | 650.00 | 660.00 | 82,000 | 0 |
| 04-Feb-2022 | 655.00 | 685.00 | 650.00 | 660.00 | 164,500 | 0 |
| 03-Feb-2022 | 640.00 | 685.00 | 640.00 | 655.00 | 132,500 | 0 |
| 02-Feb-2022 | 620.00 | 640.00 | 620.00 | 630.00 | 144,300 | 0 |
| 31-Jan-2022 | 595.00 | 645.00 | 595.00 | 615.00 | 79,100 | 0 |
| 28-Jan-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 106,000 | 0 |
| 27-Jan-2022 | 560.00 | 585.00 | 560.00 | 580.00 | 62,600 | 0 |
| 26-Jan-2022 | 560.00 | 600.00 | 550.00 | 560.00 | 88,800 | 0 |
| 25-Jan-2022 | 570.00 | 570.00 | 550.00 | 560.00 | 42,900 | 0 |
| 24-Jan-2022 | 570.00 | 595.00 | 570.00 | 570.00 | 101,000 | 0 |
| 21-Jan-2022 | 580.00 | 595.00 | 545.00 | 570.00 | 118,100 | 0 |
| 20-Jan-2022 | 600.00 | 625.00 | 565.00 | 580.00 | 382,300 | 0 |
| 19-Jan-2022 | 645.00 | 660.00 | 605.00 | 605.00 | 345,800 | 0 |
| 18-Jan-2022 | 670.00 | 690.00 | 635.00 | 650.00 | 114,700 | 0 |
| 17-Jan-2022 | 650.00 | 670.00 | 620.00 | 670.00 | 121,500 | 0 |
| 14-Jan-2022 | 665.00 | 680.00 | 645.00 | 650.00 | 145,600 | 0 |
| 13-Jan-2022 | 700.00 | 770.00 | 665.00 | 665.00 | 308,900 | 0 |
| 12-Jan-2022 | 660.00 | 755.00 | 655.00 | 670.00 | 222,900 | 0 |
| 11-Jan-2022 | 700.00 | 705.00 | 655.00 | 660.00 | 211,700 | 0 |
| 10-Jan-2022 | 705.00 | 715.00 | 680.00 | 700.00 | 65,000 | 0 |
| 07-Jan-2022 | 710.00 | 750.00 | 690.00 | 690.00 | 186,000 | 0 |
| 06-Jan-2022 | 750.00 | 750.00 | 700.00 | 700.00 | 225,200 | 0 |
| 05-Jan-2022 | 810.00 | 810.00 | 750.00 | 750.00 | 670,400 | 0 |
| 04-Jan-2022 | 810.00 | 810.00 | 770.00 | 805.00 | 242,700 | 0 |
| 03-Jan-2022 | 860.00 | 870.00 | 795.00 | 810.00 | 1,038,300 | 0 |
| 30-Dec-2021 | 670.00 | 850.00 | 650.00 | 850.00 | 1,787,100 | 0 |