| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 620.00 | 624.00 | 598.00 | 618.00 | 38,056,500 | 0 |
| 06-Jun-2022 | 638.00 | 656.00 | 612.00 | 620.00 | 32,612,000 | 0 |
| 03-Jun-2022 | 582.00 | 640.00 | 578.00 | 636.00 | 51,177,500 | 0 |
| 02-Jun-2022 | 580.00 | 596.00 | 580.00 | 580.00 | 41,531,000 | 0 |
| 31-May-2022 | 570.00 | 580.00 | 558.00 | 580.00 | 31,101,000 | 0 |
| 30-May-2022 | 582.00 | 586.00 | 560.00 | 568.00 | 30,741,000 | 0 |
| 27-May-2022 | 572.00 | 580.00 | 556.00 | 580.00 | 35,187,500 | 0 |
| 25-May-2022 | 572.00 | 596.00 | 560.00 | 568.00 | 49,006,500 | 0 |
| 24-May-2022 | 536.00 | 576.00 | 524.00 | 568.00 | 54,648,000 | 0 |
| 23-May-2022 | 522.00 | 536.00 | 508.00 | 534.00 | 39,188,000 | 0 |
| 20-May-2022 | 512.00 | 532.00 | 510.00 | 520.00 | 31,968,500 | 0 |
| 19-May-2022 | 538.00 | 538.00 | 512.00 | 512.00 | 33,168,000 | 0 |
| 18-May-2022 | 520.00 | 556.00 | 512.00 | 538.00 | 39,669,000 | 0 |
| 17-May-2022 | 454.00 | 530.00 | 446.00 | 512.00 | 59,391,500 | 0 |
| 13-May-2022 | 442.00 | 456.00 | 440.00 | 452.00 | 28,180,500 | 0 |
| 12-May-2022 | 468.00 | 474.00 | 438.00 | 440.00 | 34,807,500 | 0 |
| 11-May-2022 | 478.00 | 482.00 | 464.00 | 468.00 | 28,931,500 | 0 |
| 10-May-2022 | 494.00 | 498.00 | 464.00 | 478.00 | 32,022,500 | 0 |
| 09-May-2022 | 468.00 | 498.00 | 468.00 | 494.00 | 41,342,000 | 0 |
| 28-Apr-2022 | 454.00 | 480.00 | 444.00 | 470.00 | 35,609,500 | 0 |
| 27-Apr-2022 | 456.00 | 466.00 | 446.00 | 452.00 | 31,819,500 | 0 |
| 26-Apr-2022 | 456.00 | 470.00 | 450.00 | 456.00 | 32,471,500 | 0 |
| 25-Apr-2022 | 466.00 | 470.00 | 456.00 | 456.00 | 32,578,000 | 0 |
| 22-Apr-2022 | 458.00 | 470.00 | 456.00 | 468.00 | 36,472,500 | 0 |
| 21-Apr-2022 | 436.00 | 462.00 | 434.00 | 456.00 | 36,850,000 | 0 |
| 20-Apr-2022 | 456.00 | 458.00 | 430.00 | 436.00 | 31,496,000 | 0 |
| 19-Apr-2022 | 474.00 | 480.00 | 454.00 | 454.00 | 27,762,000 | 0 |
| 18-Apr-2022 | 466.00 | 472.00 | 458.00 | 472.00 | 33,141,000 | 0 |
| 14-Apr-2022 | 490.00 | 490.00 | 454.00 | 466.00 | 28,987,000 | 0 |
| 13-Apr-2022 | 482.00 | 490.00 | 474.00 | 488.00 | 37,591,000 | 0 |
| 12-Apr-2022 | 472.00 | 480.00 | 466.00 | 480.00 | 35,986,000 | 0 |
| 11-Apr-2022 | 462.00 | 488.00 | 452.00 | 472.00 | 46,545,500 | 0 |
| 08-Apr-2022 | 440.00 | 464.00 | 438.00 | 460.00 | 36,570,500 | 0 |
| 07-Apr-2022 | 434.00 | 438.00 | 426.00 | 438.00 | 29,064,000 | 0 |
| 06-Apr-2022 | 450.00 | 452.00 | 430.00 | 434.00 | 30,903,500 | 0 |
| 05-Apr-2022 | 460.00 | 462.00 | 448.00 | 450.00 | 35,926,500 | 0 |
| 04-Apr-2022 | 440.00 | 466.00 | 430.00 | 458.00 | 55,872,500 | 0 |
| 01-Apr-2022 | 436.00 | 446.00 | 422.00 | 438.00 | 34,991,500 | 0 |
| 31-Mar-2022 | 414.00 | 436.00 | 412.00 | 436.00 | 36,748,500 | 0 |
| 30-Mar-2022 | 430.00 | 430.00 | 412.00 | 412.00 | 30,949,500 | 0 |
| 29-Mar-2022 | 450.00 | 452.00 | 426.00 | 428.00 | 29,314,500 | 0 |
| 28-Mar-2022 | 422.00 | 450.00 | 410.00 | 446.00 | 46,099,000 | 0 |
| 25-Mar-2022 | 410.00 | 424.00 | 408.00 | 420.00 | 36,021,000 | 0 |
| 24-Mar-2022 | 404.00 | 416.00 | 402.00 | 408.00 | 34,128,000 | 0 |
| 23-Mar-2022 | 420.00 | 424.00 | 404.00 | 404.00 | 29,578,000 | 0 |
| 22-Mar-2022 | 422.00 | 424.00 | 406.00 | 420.00 | 31,734,500 | 0 |
| 21-Mar-2022 | 414.00 | 436.00 | 412.00 | 420.00 | 37,034,000 | 0 |
| 18-Mar-2022 | 416.00 | 418.00 | 396.00 | 412.00 | 34,461,000 | 0 |
| 17-Mar-2022 | 400.00 | 418.00 | 396.00 | 414.00 | 38,195,000 | 0 |
| 16-Mar-2022 | 404.00 | 404.00 | 392.00 | 397.00 | 32,036,500 | 0 |
| 15-Mar-2022 | 416.00 | 422.00 | 394.00 | 402.00 | 29,801,000 | 0 |
| 14-Mar-2022 | 408.00 | 414.00 | 393.00 | 414.00 | 36,450,500 | 0 |
| 11-Mar-2022 | 436.00 | 436.00 | 406.00 | 406.00 | 33,683,500 | 0 |
| 10-Mar-2022 | 456.00 | 462.00 | 430.00 | 436.00 | 32,273,000 | 0 |
| 09-Mar-2022 | 436.00 | 466.00 | 434.00 | 454.00 | 35,329,000 | 0 |
| 08-Mar-2022 | 434.00 | 448.00 | 428.00 | 434.00 | 31,861,000 | 0 |
| 07-Mar-2022 | 436.00 | 450.00 | 426.00 | 432.00 | 35,078,500 | 0 |
| 04-Mar-2022 | 448.00 | 454.00 | 430.00 | 438.00 | 36,341,000 | 0 |
| 02-Mar-2022 | 446.00 | 450.00 | 424.00 | 446.00 | 37,078,000 | 0 |
| 01-Mar-2022 | 422.00 | 446.00 | 420.00 | 446.00 | 44,388,000 | 0 |
| 25-Feb-2022 | 387.00 | 424.00 | 386.00 | 420.00 | 38,030,000 | 0 |
| 24-Feb-2022 | 394.00 | 408.00 | 383.00 | 387.00 | 38,655,500 | 0 |
| 23-Feb-2022 | 373.00 | 397.00 | 370.00 | 394.00 | 34,613,500 | 0 |
| 22-Feb-2022 | 380.00 | 383.00 | 365.00 | 372.00 | 33,599,500 | 0 |
| 21-Feb-2022 | 408.00 | 410.00 | 381.00 | 381.00 | 32,402,000 | 0 |
| 18-Feb-2022 | 399.00 | 418.00 | 392.00 | 408.00 | 35,424,500 | 0 |
| 17-Feb-2022 | 408.00 | 410.00 | 398.00 | 402.00 | 33,012,500 | 0 |
| 16-Feb-2022 | 392.00 | 412.00 | 389.00 | 406.00 | 36,564,500 | 0 |
| 15-Feb-2022 | 387.00 | 396.00 | 374.00 | 390.00 | 34,380,500 | 0 |
| 14-Feb-2022 | 406.00 | 406.00 | 382.00 | 387.00 | 32,580,500 | 0 |
| 11-Feb-2022 | 426.00 | 430.00 | 400.00 | 408.00 | 29,896,000 | 0 |
| 10-Feb-2022 | 404.00 | 430.00 | 393.00 | 426.00 | 39,147,000 | 0 |
| 09-Feb-2022 | 404.00 | 408.00 | 389.00 | 402.00 | 32,124,000 | 0 |
| 08-Feb-2022 | 374.00 | 412.00 | 374.00 | 400.00 | 38,739,000 | 0 |
| 07-Feb-2022 | 364.00 | 377.00 | 361.00 | 373.00 | 38,177,500 | 0 |
| 04-Feb-2022 | 373.00 | 373.00 | 360.00 | 364.00 | 36,275,500 | 0 |
| 03-Feb-2022 | 393.00 | 393.00 | 370.00 | 373.00 | 34,974,000 | 0 |
| 02-Feb-2022 | 381.00 | 395.00 | 377.00 | 392.00 | 36,677,500 | 0 |
| 31-Jan-2022 | 375.00 | 384.00 | 362.00 | 379.00 | 33,993,000 | 0 |
| 28-Jan-2022 | 364.00 | 376.00 | 355.00 | 373.00 | 36,314,000 | 0 |
| 27-Jan-2022 | 379.00 | 379.00 | 361.00 | 362.00 | 33,670,500 | 0 |
| 26-Jan-2022 | 359.00 | 380.00 | 345.00 | 379.00 | 34,112,500 | 0 |
| 25-Jan-2022 | 388.00 | 388.00 | 360.00 | 360.00 | 29,674,000 | 0 |
| 24-Jan-2022 | 416.00 | 422.00 | 387.00 | 387.00 | 35,585,500 | 0 |
| 21-Jan-2022 | 400.00 | 420.00 | 400.00 | 416.00 | 35,664,500 | 0 |
| 20-Jan-2022 | 398.00 | 406.00 | 398.00 | 400.00 | 32,063,000 | 0 |
| 19-Jan-2022 | 389.00 | 406.00 | 380.00 | 397.00 | 33,100,500 | 0 |
| 18-Jan-2022 | 394.00 | 399.00 | 377.00 | 388.00 | 31,585,500 | 0 |
| 17-Jan-2022 | 394.00 | 394.00 | 387.00 | 394.00 | 31,254,500 | 0 |
| 14-Jan-2022 | 398.00 | 398.00 | 390.00 | 394.00 | 30,802,500 | 0 |
| 13-Jan-2022 | 400.00 | 400.00 | 388.00 | 398.00 | 32,417,500 | 0 |
| 12-Jan-2022 | 418.00 | 418.00 | 395.00 | 398.00 | 30,496,000 | 0 |
| 11-Jan-2022 | 424.00 | 424.00 | 404.00 | 416.00 | 32,681,000 | 0 |
| 10-Jan-2022 | 412.00 | 430.00 | 410.00 | 420.00 | 37,473,000 | 0 |
| 07-Jan-2022 | 404.00 | 416.00 | 395.00 | 410.00 | 46,584,500 | 0 |
| 06-Jan-2022 | 397.00 | 408.00 | 375.00 | 404.00 | 44,691,500 | 0 |
| 05-Jan-2022 | 410.00 | 418.00 | 392.00 | 396.00 | 31,155,500 | 0 |
| 04-Jan-2022 | 432.00 | 432.00 | 410.00 | 410.00 | 31,657,500 | 0 |
| 03-Jan-2022 | 442.00 | 446.00 | 422.00 | 430.00 | 28,747,500 | 0 |
| 30-Dec-2021 | 434.00 | 446.00 | 414.00 | 442.00 | 34,891,500 | 0 |