| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 535.00 | 535.00 | 515.00 | 515.00 | 1,248,000 | 0 |
| 06-Jun-2022 | 550.00 | 575.00 | 550.00 | 550.00 | 672,600 | 0 |
| 03-Jun-2022 | 675.00 | 715.00 | 590.00 | 590.00 | 16,316,900 | 0 |
| 02-Jun-2022 | 515.00 | 630.00 | 505.00 | 630.00 | 12,515,700 | 0 |
| 31-May-2022 | 494.00 | 515.00 | 492.00 | 505.00 | 1,545,600 | 0 |
| 30-May-2022 | 474.00 | 490.00 | 472.00 | 490.00 | 1,355,500 | 0 |
| 27-May-2022 | 474.00 | 476.00 | 468.00 | 472.00 | 443,400 | 0 |
| 25-May-2022 | 476.00 | 478.00 | 470.00 | 470.00 | 388,300 | 0 |
| 24-May-2022 | 478.00 | 482.00 | 462.00 | 476.00 | 576,700 | 0 |
| 23-May-2022 | 482.00 | 490.00 | 478.00 | 478.00 | 1,024,700 | 0 |
| 20-May-2022 | 466.00 | 486.00 | 466.00 | 480.00 | 1,552,500 | 0 |
| 19-May-2022 | 472.00 | 476.00 | 454.00 | 464.00 | 900,600 | 0 |
| 18-May-2022 | 460.00 | 478.00 | 460.00 | 470.00 | 1,102,000 | 0 |
| 17-May-2022 | 464.00 | 466.00 | 454.00 | 458.00 | 718,000 | 0 |
| 13-May-2022 | 450.00 | 470.00 | 448.00 | 456.00 | 841,300 | 0 |
| 12-May-2022 | 472.00 | 474.00 | 450.00 | 452.00 | 830,000 | 0 |
| 11-May-2022 | 466.00 | 474.00 | 454.00 | 470.00 | 550,200 | 0 |
| 10-May-2022 | 480.00 | 484.00 | 452.00 | 466.00 | 1,549,700 | 0 |
| 09-May-2022 | 468.00 | 515.00 | 446.00 | 480.00 | 3,799,900 | 0 |
| 28-Apr-2022 | 438.00 | 470.00 | 438.00 | 468.00 | 2,086,900 | 0 |
| 27-Apr-2022 | 438.00 | 442.00 | 436.00 | 438.00 | 621,600 | 0 |
| 26-Apr-2022 | 438.00 | 442.00 | 436.00 | 438.00 | 397,200 | 0 |
| 25-Apr-2022 | 440.00 | 444.00 | 436.00 | 438.00 | 356,900 | 0 |
| 22-Apr-2022 | 434.00 | 442.00 | 434.00 | 440.00 | 672,500 | 0 |
| 21-Apr-2022 | 434.00 | 440.00 | 432.00 | 436.00 | 254,800 | 0 |
| 20-Apr-2022 | 432.00 | 438.00 | 430.00 | 434.00 | 533,400 | 0 |
| 19-Apr-2022 | 440.00 | 440.00 | 430.00 | 432.00 | 677,400 | 0 |
| 18-Apr-2022 | 440.00 | 450.00 | 436.00 | 438.00 | 779,700 | 0 |
| 14-Apr-2022 | 434.00 | 440.00 | 430.00 | 430.00 | 483,900 | 0 |
| 13-Apr-2022 | 432.00 | 440.00 | 432.00 | 434.00 | 299,000 | 0 |
| 12-Apr-2022 | 434.00 | 436.00 | 430.00 | 432.00 | 660,900 | 0 |
| 11-Apr-2022 | 438.00 | 444.00 | 432.00 | 434.00 | 415,400 | 0 |
| 08-Apr-2022 | 434.00 | 442.00 | 434.00 | 436.00 | 699,000 | 0 |
| 07-Apr-2022 | 436.00 | 438.00 | 430.00 | 434.00 | 554,400 | 0 |
| 06-Apr-2022 | 434.00 | 438.00 | 432.00 | 432.00 | 398,800 | 0 |
| 05-Apr-2022 | 436.00 | 440.00 | 434.00 | 436.00 | 316,300 | 0 |
| 04-Apr-2022 | 436.00 | 440.00 | 428.00 | 436.00 | 415,500 | 0 |
| 01-Apr-2022 | 442.00 | 450.00 | 432.00 | 434.00 | 1,098,700 | 0 |
| 31-Mar-2022 | 426.00 | 452.00 | 426.00 | 442.00 | 3,085,900 | 0 |
| 30-Mar-2022 | 426.00 | 430.00 | 420.00 | 426.00 | 402,000 | 0 |
| 29-Mar-2022 | 436.00 | 436.00 | 424.00 | 426.00 | 1,143,000 | 0 |
| 28-Mar-2022 | 430.00 | 434.00 | 428.00 | 430.00 | 403,000 | 0 |
| 25-Mar-2022 | 434.00 | 440.00 | 430.00 | 430.00 | 786,600 | 0 |
| 24-Mar-2022 | 434.00 | 434.00 | 424.00 | 430.00 | 609,900 | 0 |
| 23-Mar-2022 | 430.00 | 438.00 | 430.00 | 430.00 | 438,900 | 0 |
| 22-Mar-2022 | 432.00 | 436.00 | 426.00 | 430.00 | 497,800 | 0 |
| 21-Mar-2022 | 446.00 | 448.00 | 426.00 | 432.00 | 1,242,300 | 0 |
| 18-Mar-2022 | 450.00 | 456.00 | 444.00 | 446.00 | 790,600 | 0 |
| 17-Mar-2022 | 456.00 | 470.00 | 436.00 | 448.00 | 1,666,800 | 0 |
| 16-Mar-2022 | 446.00 | 468.00 | 446.00 | 456.00 | 1,844,800 | 0 |
| 15-Mar-2022 | 442.00 | 460.00 | 442.00 | 444.00 | 1,992,900 | 0 |
| 14-Mar-2022 | 434.00 | 454.00 | 430.00 | 442.00 | 1,689,900 | 0 |
| 11-Mar-2022 | 444.00 | 446.00 | 434.00 | 440.00 | 1,328,200 | 0 |
| 10-Mar-2022 | 418.00 | 470.00 | 412.00 | 442.00 | 4,154,200 | 0 |
| 09-Mar-2022 | 410.00 | 420.00 | 408.00 | 418.00 | 579,300 | 0 |
| 08-Mar-2022 | 422.00 | 428.00 | 408.00 | 408.00 | 987,000 | 0 |
| 07-Mar-2022 | 414.00 | 426.00 | 410.00 | 422.00 | 708,400 | 0 |
| 04-Mar-2022 | 424.00 | 428.00 | 410.00 | 414.00 | 1,213,400 | 0 |
| 02-Mar-2022 | 438.00 | 456.00 | 422.00 | 424.00 | 1,580,200 | 0 |
| 01-Mar-2022 | 436.00 | 452.00 | 434.00 | 438.00 | 1,889,600 | 0 |
| 25-Feb-2022 | 422.00 | 450.00 | 416.00 | 436.00 | 3,062,700 | 0 |
| 24-Feb-2022 | 440.00 | 478.00 | 420.00 | 422.00 | 4,780,500 | 0 |
| 23-Feb-2022 | 480.00 | 494.00 | 450.00 | 450.00 | 5,033,600 | 0 |
| 22-Feb-2022 | 635.00 | 635.00 | 476.00 | 480.00 | 22,339,200 | 0 |
| 21-Feb-2022 | 390.00 | 510.00 | 390.00 | 510.00 | 27,677,900 | 0 |
| 18-Feb-2022 | 428.00 | 430.00 | 400.00 | 408.00 | 22,973,700 | 0 |
| 17-Feb-2022 | 458.00 | 474.00 | 426.00 | 426.00 | 19,687,800 | 0 |
| 16-Feb-2022 | 496.00 | 520.00 | 458.00 | 458.00 | 15,187,200 | 0 |
| 15-Feb-2022 | 484.00 | 555.00 | 456.00 | 492.00 | 25,035,300 | 0 |
| 14-Feb-2022 | 525.00 | 525.00 | 490.00 | 490.00 | 6,620,100 | 0 |
| 11-Feb-2022 | 550.00 | 550.00 | 525.00 | 525.00 | 3,822,800 | 0 |
| 10-Feb-2022 | 575.00 | 600.00 | 560.00 | 560.00 | 6,615,200 | 0 |
| 09-Feb-2022 | 645.00 | 725.00 | 600.00 | 600.00 | 31,036,900 | 0 |
| 08-Feb-2022 | 650.00 | 675.00 | 600.00 | 645.00 | 6,870,600 | 0 |
| 07-Feb-2022 | 645.00 | 650.00 | 600.00 | 645.00 | 14,090,100 | 0 |
| 04-Feb-2022 | 670.00 | 670.00 | 635.00 | 640.00 | 13,482,300 | 0 |
| 03-Feb-2022 | 730.00 | 730.00 | 680.00 | 680.00 | 1,532,100 | 0 |
| 02-Feb-2022 | 780.00 | 780.00 | 730.00 | 730.00 | 6,179,500 | 0 |
| 31-Jan-2022 | 835.00 | 905.00 | 780.00 | 780.00 | 10,661,500 | 0 |
| 28-Jan-2022 | 835.00 | 850.00 | 835.00 | 835.00 | 138,000 | 0 |
| 27-Jan-2022 | 900.00 | 955.00 | 840.00 | 840.00 | 4,825,600 | 0 |
| 26-Jan-2022 | 925.00 | 925.00 | 900.00 | 900.00 | 280,200 | 0 |
| 25-Jan-2022 | 975.00 | 980.00 | 925.00 | 925.00 | 734,300 | 0 |
| 24-Jan-2022 | 975.00 | 1,005.00 | 945.00 | 975.00 | 3,215,800 | 0 |
| 21-Jan-2022 | 895.00 | 980.00 | 835.00 | 975.00 | 12,803,200 | 0 |
| 20-Jan-2022 | 900.00 | 900.00 | 840.00 | 895.00 | 2,721,300 | 0 |
| 19-Jan-2022 | 905.00 | 905.00 | 845.00 | 900.00 | 983,100 | 0 |
| 18-Jan-2022 | 975.00 | 975.00 | 905.00 | 905.00 | 4,540,200 | 0 |
| 17-Jan-2022 | 1,010.00 | 1,060.00 | 940.00 | 970.00 | 6,077,600 | 0 |
| 14-Jan-2022 | 1,005.00 | 1,250.00 | 980.00 | 1,010.00 | 32,711,400 | 0 |
| 13-Jan-2022 | 800.00 | 1,000.00 | 745.00 | 1,000.00 | 18,163,800 | 0 |
| 12-Jan-2022 | 805.00 | 960.00 | 795.00 | 800.00 | 2,305,900 | 0 |
| 11-Jan-2022 | 800.00 | 850.00 | 800.00 | 800.00 | 1,466,000 | 0 |
| 10-Jan-2022 | 845.00 | 875.00 | 800.00 | 800.00 | 992,200 | 0 |
| 07-Jan-2022 | 905.00 | 910.00 | 845.00 | 845.00 | 703,800 | 0 |
| 06-Jan-2022 | 975.00 | 975.00 | 905.00 | 905.00 | 558,600 | 0 |
| 05-Jan-2022 | 1,020.00 | 1,025.00 | 950.00 | 970.00 | 1,798,200 | 0 |
| 04-Jan-2022 | 1,095.00 | 1,110.00 | 1,020.00 | 1,020.00 | 2,232,800 | 0 |
| 03-Jan-2022 | 1,225.00 | 1,260.00 | 1,095.00 | 1,095.00 | 15,305,200 | 0 |
| 30-Dec-2021 | 1,005.00 | 1,175.00 | 1,000.00 | 1,175.00 | 12,690,600 | 0 |