| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 620.00 | 630.00 | 600.00 | 625.00 | 114,998,400 | 0 |
| 06-Jun-2022 | 600.00 | 615.00 | 585.00 | 615.00 | 105,749,400 | 0 |
| 03-Jun-2022 | 595.00 | 600.00 | 585.00 | 585.00 | 68,566,200 | 0 |
| 02-Jun-2022 | 575.00 | 595.00 | 555.00 | 590.00 | 153,203,200 | 0 |
| 31-May-2022 | 605.00 | 610.00 | 580.00 | 585.00 | 153,938,100 | 0 |
| 30-May-2022 | 595.00 | 600.00 | 580.00 | 590.00 | 63,841,500 | 0 |
| 27-May-2022 | 590.00 | 605.00 | 580.00 | 585.00 | 110,198,900 | 0 |
| 25-May-2022 | 565.00 | 595.00 | 565.00 | 575.00 | 155,111,400 | 0 |
| 24-May-2022 | 560.00 | 570.00 | 555.00 | 565.00 | 25,798,800 | 0 |
| 23-May-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 24,465,000 | 0 |
| 20-May-2022 | 565.00 | 575.00 | 555.00 | 560.00 | 58,987,600 | 0 |
| 19-May-2022 | 555.00 | 565.00 | 550.00 | 560.00 | 38,976,000 | 0 |
| 18-May-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 40,630,000 | 0 |
| 17-May-2022 | 560.00 | 575.00 | 555.00 | 565.00 | 66,278,300 | 0 |
| 13-May-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 41,168,300 | 0 |
| 12-May-2022 | 570.00 | 575.00 | 530.00 | 535.00 | 67,457,800 | 0 |
| 11-May-2022 | 565.00 | 570.00 | 555.00 | 560.00 | 44,986,900 | 0 |
| 10-May-2022 | 535.00 | 565.00 | 525.00 | 565.00 | 89,307,000 | 0 |
| 09-May-2022 | 555.00 | 570.00 | 545.00 | 550.00 | 110,069,800 | 0 |
| 28-Apr-2022 | 535.00 | 555.00 | 535.00 | 550.00 | 37,933,000 | 0 |
| 27-Apr-2022 | 535.00 | 540.00 | 525.00 | 535.00 | 41,167,900 | 0 |
| 26-Apr-2022 | 540.00 | 545.00 | 510.00 | 525.00 | 66,858,700 | 0 |
| 25-Apr-2022 | 540.00 | 545.00 | 530.00 | 540.00 | 50,513,300 | 0 |
| 22-Apr-2022 | 560.00 | 565.00 | 545.00 | 555.00 | 42,367,200 | 0 |
| 21-Apr-2022 | 570.00 | 585.00 | 560.00 | 560.00 | 90,334,000 | 0 |
| 20-Apr-2022 | 560.00 | 575.00 | 555.00 | 570.00 | 63,767,100 | 0 |
| 19-Apr-2022 | 570.00 | 580.00 | 555.00 | 570.00 | 157,239,400 | 0 |
| 18-Apr-2022 | 530.00 | 565.00 | 530.00 | 565.00 | 131,687,000 | 0 |
| 14-Apr-2022 | 530.00 | 535.00 | 520.00 | 525.00 | 118,297,600 | 0 |
| 13-Apr-2022 | 530.00 | 540.00 | 520.00 | 520.00 | 97,714,800 | 0 |
| 12-Apr-2022 | 530.00 | 530.00 | 505.00 | 515.00 | 100,561,400 | 0 |
| 11-Apr-2022 | 560.00 | 565.00 | 530.00 | 530.00 | 93,315,100 | 0 |
| 08-Apr-2022 | 550.00 | 565.00 | 550.00 | 560.00 | 55,463,600 | 0 |
| 07-Apr-2022 | 550.00 | 555.00 | 545.00 | 550.00 | 53,189,100 | 0 |
| 06-Apr-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 92,202,900 | 0 |
| 05-Apr-2022 | 565.00 | 575.00 | 555.00 | 565.00 | 87,222,600 | 0 |
| 04-Apr-2022 | 550.00 | 570.00 | 545.00 | 555.00 | 94,373,500 | 0 |
| 01-Apr-2022 | 555.00 | 560.00 | 545.00 | 550.00 | 53,416,200 | 0 |
| 31-Mar-2022 | 560.00 | 570.00 | 545.00 | 555.00 | 92,025,600 | 0 |
| 30-Mar-2022 | 570.00 | 580.00 | 540.00 | 560.00 | 143,203,600 | 0 |
| 29-Mar-2022 | 585.00 | 585.00 | 565.00 | 565.00 | 110,679,600 | 0 |
| 28-Mar-2022 | 585.00 | 605.00 | 585.00 | 590.00 | 69,222,500 | 0 |
| 25-Mar-2022 | 610.00 | 610.00 | 580.00 | 580.00 | 81,306,600 | 0 |
| 24-Mar-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 55,037,200 | 0 |
| 23-Mar-2022 | 610.00 | 610.00 | 600.00 | 600.00 | 48,914,600 | 0 |
| 22-Mar-2022 | 615.00 | 630.00 | 605.00 | 610.00 | 78,460,700 | 0 |
| 21-Mar-2022 | 605.00 | 610.00 | 590.00 | 605.00 | 36,980,000 | 0 |
| 18-Mar-2022 | 610.00 | 620.00 | 600.00 | 600.00 | 72,239,700 | 0 |
| 17-Mar-2022 | 585.00 | 600.00 | 575.00 | 590.00 | 46,064,800 | 0 |
| 16-Mar-2022 | 555.00 | 590.00 | 555.00 | 580.00 | 137,174,700 | 0 |
| 15-Mar-2022 | 570.00 | 575.00 | 555.00 | 555.00 | 223,511,900 | 0 |
| 14-Mar-2022 | 635.00 | 635.00 | 595.00 | 595.00 | 85,629,700 | 0 |
| 11-Mar-2022 | 635.00 | 650.00 | 620.00 | 635.00 | 52,855,600 | 0 |
| 10-Mar-2022 | 620.00 | 635.00 | 605.00 | 635.00 | 123,980,900 | 0 |
| 09-Mar-2022 | 660.00 | 680.00 | 635.00 | 650.00 | 179,959,800 | 0 |
| 08-Mar-2022 | 690.00 | 690.00 | 645.00 | 645.00 | 248,894,600 | 0 |
| 07-Mar-2022 | 680.00 | 720.00 | 675.00 | 690.00 | 323,214,700 | 0 |
| 04-Mar-2022 | 655.00 | 670.00 | 635.00 | 655.00 | 199,771,600 | 0 |
| 02-Mar-2022 | 640.00 | 660.00 | 620.00 | 655.00 | 303,915,800 | 0 |
| 01-Mar-2022 | 615.00 | 630.00 | 605.00 | 610.00 | 107,333,100 | 0 |
| 25-Feb-2022 | 630.00 | 635.00 | 595.00 | 600.00 | 226,304,800 | 0 |
| 24-Feb-2022 | 565.00 | 680.00 | 565.00 | 635.00 | 622,814,700 | 0 |
| 23-Feb-2022 | 575.00 | 580.00 | 560.00 | 560.00 | 44,769,800 | 0 |
| 22-Feb-2022 | 560.00 | 580.00 | 560.00 | 570.00 | 69,981,700 | 0 |
| 21-Feb-2022 | 570.00 | 570.00 | 555.00 | 555.00 | 38,537,300 | 0 |
| 18-Feb-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 26,434,700 | 0 |
| 17-Feb-2022 | 560.00 | 580.00 | 555.00 | 575.00 | 71,239,000 | 0 |
| 16-Feb-2022 | 575.00 | 575.00 | 550.00 | 560.00 | 140,769,900 | 0 |
| 15-Feb-2022 | 610.00 | 615.00 | 575.00 | 585.00 | 86,590,400 | 0 |
| 14-Feb-2022 | 585.00 | 610.00 | 580.00 | 605.00 | 126,660,600 | 0 |
| 11-Feb-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 39,270,200 | 0 |
| 10-Feb-2022 | 560.00 | 580.00 | 555.00 | 580.00 | 76,219,000 | 0 |
| 09-Feb-2022 | 580.00 | 580.00 | 555.00 | 560.00 | 58,053,200 | 0 |
| 08-Feb-2022 | 580.00 | 585.00 | 565.00 | 580.00 | 59,965,800 | 0 |
| 07-Feb-2022 | 565.00 | 585.00 | 560.00 | 580.00 | 91,896,300 | 0 |
| 04-Feb-2022 | 570.00 | 580.00 | 545.00 | 560.00 | 94,594,700 | 0 |
| 03-Feb-2022 | 530.00 | 570.00 | 520.00 | 565.00 | 129,534,000 | 0 |
| 02-Feb-2022 | 560.00 | 560.00 | 525.00 | 530.00 | 69,164,100 | 0 |
| 31-Jan-2022 | 550.00 | 560.00 | 535.00 | 555.00 | 82,051,100 | 0 |
| 28-Jan-2022 | 510.00 | 550.00 | 500.00 | 545.00 | 111,893,300 | 0 |
| 27-Jan-2022 | 515.00 | 520.00 | 500.00 | 510.00 | 62,050,300 | 0 |
| 26-Jan-2022 | 484.00 | 510.00 | 484.00 | 510.00 | 53,170,200 | 0 |
| 25-Jan-2022 | 496.00 | 498.00 | 476.00 | 482.00 | 72,711,300 | 0 |
| 24-Jan-2022 | 515.00 | 515.00 | 496.00 | 500.00 | 76,213,300 | 0 |
| 21-Jan-2022 | 510.00 | 530.00 | 510.00 | 520.00 | 47,061,800 | 0 |
| 20-Jan-2022 | 505.00 | 530.00 | 505.00 | 520.00 | 98,485,700 | 0 |
| 19-Jan-2022 | 482.00 | 510.00 | 476.00 | 500.00 | 129,142,100 | 0 |
| 18-Jan-2022 | 474.00 | 480.00 | 464.00 | 480.00 | 29,608,300 | 0 |
| 17-Jan-2022 | 478.00 | 478.00 | 470.00 | 472.00 | 17,101,300 | 0 |
| 14-Jan-2022 | 478.00 | 478.00 | 468.00 | 472.00 | 22,463,200 | 0 |
| 13-Jan-2022 | 480.00 | 484.00 | 476.00 | 478.00 | 15,918,100 | 0 |
| 12-Jan-2022 | 480.00 | 484.00 | 468.00 | 478.00 | 24,663,300 | 0 |
| 11-Jan-2022 | 482.00 | 482.00 | 470.00 | 474.00 | 31,835,700 | 0 |
| 10-Jan-2022 | 492.00 | 494.00 | 482.00 | 482.00 | 21,439,800 | 0 |
| 07-Jan-2022 | 490.00 | 496.00 | 488.00 | 492.00 | 35,130,900 | 0 |
| 06-Jan-2022 | 484.00 | 492.00 | 476.00 | 488.00 | 39,833,300 | 0 |
| 05-Jan-2022 | 472.00 | 488.00 | 470.00 | 484.00 | 61,950,400 | 0 |
| 04-Jan-2022 | 462.00 | 472.00 | 462.00 | 470.00 | 31,853,000 | 0 |
| 03-Jan-2022 | 468.00 | 468.00 | 458.00 | 462.00 | 31,820,500 | 0 |
| 30-Dec-2021 | 476.00 | 478.00 | 464.00 | 466.00 | 39,528,400 | 0 |