| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 384.00 | 386.00 | 378.00 | 384.00 | 15,758,400 | 0 |
| 06-Jun-2022 | 396.00 | 400.00 | 378.00 | 382.00 | 17,230,000 | 0 |
| 03-Jun-2022 | 396.00 | 402.00 | 394.00 | 396.00 | 6,260,500 | 0 |
| 02-Jun-2022 | 396.00 | 404.00 | 394.00 | 396.00 | 14,690,300 | 0 |
| 31-May-2022 | 392.00 | 398.00 | 390.00 | 396.00 | 8,006,100 | 0 |
| 30-May-2022 | 400.00 | 402.00 | 392.00 | 392.00 | 19,383,600 | 0 |
| 27-May-2022 | 378.00 | 398.00 | 378.00 | 394.00 | 26,426,800 | 0 |
| 25-May-2022 | 382.00 | 382.00 | 374.00 | 378.00 | 2,988,400 | 0 |
| 24-May-2022 | 378.00 | 382.00 | 376.00 | 380.00 | 4,186,100 | 0 |
| 23-May-2022 | 386.00 | 388.00 | 376.00 | 378.00 | 7,048,800 | 0 |
| 20-May-2022 | 378.00 | 390.00 | 376.00 | 384.00 | 14,548,300 | 0 |
| 19-May-2022 | 376.00 | 378.00 | 366.00 | 376.00 | 7,323,000 | 0 |
| 18-May-2022 | 382.00 | 386.00 | 376.00 | 376.00 | 9,774,700 | 0 |
| 17-May-2022 | 364.00 | 382.00 | 364.00 | 378.00 | 17,208,200 | 0 |
| 13-May-2022 | 356.00 | 366.00 | 356.00 | 364.00 | 3,630,300 | 0 |
| 12-May-2022 | 370.00 | 370.00 | 356.00 | 356.00 | 5,351,100 | 0 |
| 11-May-2022 | 362.00 | 370.00 | 360.00 | 370.00 | 8,033,300 | 0 |
| 10-May-2022 | 368.00 | 368.00 | 350.00 | 362.00 | 10,442,600 | 0 |
| 09-May-2022 | 380.00 | 380.00 | 354.00 | 362.00 | 13,848,900 | 0 |
| 28-Apr-2022 | 368.00 | 382.00 | 366.00 | 380.00 | 15,098,900 | 0 |
| 27-Apr-2022 | 360.00 | 368.00 | 356.00 | 366.00 | 6,589,600 | 0 |
| 26-Apr-2022 | 354.00 | 366.00 | 354.00 | 360.00 | 8,039,100 | 0 |
| 25-Apr-2022 | 372.00 | 372.00 | 356.00 | 358.00 | 13,854,700 | 0 |
| 22-Apr-2022 | 384.00 | 386.00 | 364.00 | 372.00 | 15,939,300 | 0 |
| 21-Apr-2022 | 374.00 | 384.00 | 374.00 | 378.00 | 7,692,600 | 0 |
| 20-Apr-2022 | 396.00 | 400.00 | 374.00 | 374.00 | 34,782,200 | 0 |
| 19-Apr-2022 | 398.00 | 406.00 | 394.00 | 396.00 | 11,594,800 | 0 |
| 18-Apr-2022 | 396.00 | 402.00 | 394.00 | 398.00 | 14,157,000 | 0 |
| 14-Apr-2022 | 406.00 | 410.00 | 394.00 | 396.00 | 26,710,200 | 0 |
| 13-Apr-2022 | 408.00 | 408.00 | 394.00 | 398.00 | 24,390,700 | 0 |
| 12-Apr-2022 | 372.00 | 418.00 | 372.00 | 404.00 | 102,005,500 | 0 |
| 11-Apr-2022 | 384.00 | 394.00 | 372.00 | 372.00 | 22,649,700 | 0 |
| 08-Apr-2022 | 368.00 | 396.00 | 366.00 | 384.00 | 60,703,200 | 0 |
| 07-Apr-2022 | 350.00 | 366.00 | 346.00 | 364.00 | 16,042,300 | 0 |
| 06-Apr-2022 | 354.00 | 356.00 | 346.00 | 350.00 | 9,077,700 | 0 |
| 05-Apr-2022 | 360.00 | 360.00 | 352.00 | 354.00 | 14,938,300 | 0 |
| 04-Apr-2022 | 368.00 | 374.00 | 360.00 | 360.00 | 23,910,500 | 0 |
| 01-Apr-2022 | 354.00 | 366.00 | 350.00 | 366.00 | 22,976,300 | 0 |
| 31-Mar-2022 | 350.00 | 354.00 | 348.00 | 352.00 | 2,749,400 | 0 |
| 30-Mar-2022 | 354.00 | 354.00 | 348.00 | 350.00 | 3,632,400 | 0 |
| 29-Mar-2022 | 348.00 | 356.00 | 348.00 | 352.00 | 5,425,300 | 0 |
| 28-Mar-2022 | 350.00 | 352.00 | 348.00 | 348.00 | 2,886,000 | 0 |
| 25-Mar-2022 | 352.00 | 356.00 | 346.00 | 350.00 | 4,933,800 | 0 |
| 24-Mar-2022 | 344.00 | 358.00 | 344.00 | 352.00 | 13,242,400 | 0 |
| 23-Mar-2022 | 338.00 | 348.00 | 338.00 | 344.00 | 7,072,900 | 0 |
| 22-Mar-2022 | 334.00 | 342.00 | 332.00 | 338.00 | 4,716,400 | 0 |
| 21-Mar-2022 | 338.00 | 340.00 | 330.00 | 334.00 | 6,133,100 | 0 |
| 18-Mar-2022 | 344.00 | 346.00 | 336.00 | 336.00 | 7,850,100 | 0 |
| 17-Mar-2022 | 350.00 | 352.00 | 338.00 | 342.00 | 13,692,900 | 0 |
| 16-Mar-2022 | 350.00 | 354.00 | 348.00 | 348.00 | 4,293,200 | 0 |
| 15-Mar-2022 | 354.00 | 364.00 | 348.00 | 350.00 | 13,590,700 | 0 |
| 14-Mar-2022 | 358.00 | 364.00 | 354.00 | 354.00 | 8,740,500 | 0 |
| 11-Mar-2022 | 352.00 | 358.00 | 352.00 | 356.00 | 9,565,700 | 0 |
| 10-Mar-2022 | 360.00 | 362.00 | 350.00 | 352.00 | 10,197,400 | 0 |
| 09-Mar-2022 | 364.00 | 366.00 | 356.00 | 358.00 | 8,800,200 | 0 |
| 08-Mar-2022 | 356.00 | 372.00 | 356.00 | 362.00 | 14,721,500 | 0 |
| 07-Mar-2022 | 358.00 | 364.00 | 356.00 | 356.00 | 7,369,100 | 0 |
| 04-Mar-2022 | 362.00 | 362.00 | 354.00 | 358.00 | 6,638,200 | 0 |
| 02-Mar-2022 | 362.00 | 366.00 | 356.00 | 358.00 | 7,070,200 | 0 |
| 01-Mar-2022 | 364.00 | 370.00 | 360.00 | 362.00 | 6,502,700 | 0 |
| 25-Feb-2022 | 360.00 | 368.00 | 360.00 | 362.00 | 3,866,300 | 0 |
| 24-Feb-2022 | 374.00 | 376.00 | 358.00 | 360.00 | 13,846,500 | 0 |
| 23-Feb-2022 | 374.00 | 376.00 | 370.00 | 374.00 | 4,789,800 | 0 |
| 22-Feb-2022 | 380.00 | 382.00 | 372.00 | 374.00 | 5,104,200 | 0 |
| 21-Feb-2022 | 380.00 | 386.00 | 378.00 | 382.00 | 7,919,500 | 0 |
| 18-Feb-2022 | 378.00 | 382.00 | 376.00 | 380.00 | 7,264,100 | 0 |
| 17-Feb-2022 | 386.00 | 388.00 | 378.00 | 378.00 | 9,948,800 | 0 |
| 16-Feb-2022 | 376.00 | 384.00 | 374.00 | 382.00 | 6,963,700 | 0 |
| 15-Feb-2022 | 372.00 | 378.00 | 372.00 | 374.00 | 8,528,600 | 0 |
| 14-Feb-2022 | 386.00 | 388.00 | 374.00 | 376.00 | 11,019,600 | 0 |
| 11-Feb-2022 | 386.00 | 390.00 | 382.00 | 386.00 | 4,841,900 | 0 |
| 10-Feb-2022 | 382.00 | 392.00 | 382.00 | 386.00 | 14,510,800 | 0 |
| 09-Feb-2022 | 380.00 | 390.00 | 378.00 | 382.00 | 8,468,500 | 0 |
| 08-Feb-2022 | 382.00 | 382.00 | 378.00 | 380.00 | 5,865,800 | 0 |
| 07-Feb-2022 | 380.00 | 386.00 | 378.00 | 382.00 | 8,673,600 | 0 |
| 04-Feb-2022 | 368.00 | 386.00 | 368.00 | 380.00 | 14,574,400 | 0 |
| 03-Feb-2022 | 370.00 | 374.00 | 364.00 | 370.00 | 7,206,700 | 0 |
| 02-Feb-2022 | 358.00 | 380.00 | 356.00 | 368.00 | 28,005,500 | 0 |
| 31-Jan-2022 | 354.00 | 360.00 | 350.00 | 356.00 | 6,194,100 | 0 |
| 28-Jan-2022 | 354.00 | 356.00 | 348.00 | 352.00 | 6,272,000 | 0 |
| 27-Jan-2022 | 356.00 | 358.00 | 350.00 | 352.00 | 4,762,400 | 0 |
| 26-Jan-2022 | 354.00 | 360.00 | 352.00 | 356.00 | 4,799,600 | 0 |
| 25-Jan-2022 | 366.00 | 366.00 | 352.00 | 354.00 | 8,369,500 | 0 |
| 24-Jan-2022 | 366.00 | 370.00 | 362.00 | 366.00 | 5,749,900 | 0 |
| 21-Jan-2022 | 372.00 | 374.00 | 360.00 | 366.00 | 7,502,000 | 0 |
| 20-Jan-2022 | 356.00 | 372.00 | 356.00 | 370.00 | 9,234,500 | 0 |
| 19-Jan-2022 | 358.00 | 364.00 | 352.00 | 358.00 | 6,144,300 | 0 |
| 18-Jan-2022 | 370.00 | 370.00 | 354.00 | 358.00 | 9,531,700 | 0 |
| 17-Jan-2022 | 384.00 | 386.00 | 368.00 | 368.00 | 17,314,000 | 0 |
| 14-Jan-2022 | 400.00 | 402.00 | 382.00 | 384.00 | 29,982,300 | 0 |
| 13-Jan-2022 | 402.00 | 404.00 | 396.00 | 400.00 | 8,741,000 | 0 |
| 12-Jan-2022 | 404.00 | 408.00 | 400.00 | 402.00 | 9,962,800 | 0 |
| 11-Jan-2022 | 410.00 | 412.00 | 404.00 | 404.00 | 6,898,700 | 0 |
| 10-Jan-2022 | 414.00 | 416.00 | 408.00 | 410.00 | 4,046,800 | 0 |
| 07-Jan-2022 | 412.00 | 418.00 | 410.00 | 412.00 | 6,946,500 | 0 |
| 06-Jan-2022 | 408.00 | 414.00 | 408.00 | 412.00 | 6,987,700 | 0 |
| 05-Jan-2022 | 412.00 | 416.00 | 406.00 | 408.00 | 7,860,900 | 0 |
| 04-Jan-2022 | 420.00 | 420.00 | 412.00 | 412.00 | 5,490,600 | 0 |
| 03-Jan-2022 | 412.00 | 420.00 | 412.00 | 414.00 | 5,425,100 | 0 |
| 30-Dec-2021 | 418.00 | 420.00 | 412.00 | 412.00 | 7,814,400 | 0 |