| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 488.00 | 510.00 | 488.00 | 500.00 | 4,236,900 | 0 |
| 06-Jun-2022 | 484.00 | 498.00 | 480.00 | 488.00 | 10,514,300 | 0 |
| 03-Jun-2022 | 492.00 | 494.00 | 464.00 | 484.00 | 10,208,000 | 0 |
| 02-Jun-2022 | 492.00 | 496.00 | 482.00 | 492.00 | 7,490,000 | 0 |
| 31-May-2022 | 482.00 | 498.00 | 482.00 | 490.00 | 8,970,800 | 0 |
| 30-May-2022 | 460.00 | 498.00 | 460.00 | 480.00 | 12,260,200 | 0 |
| 27-May-2022 | 454.00 | 470.00 | 454.00 | 460.00 | 9,410,000 | 0 |
| 25-May-2022 | 460.00 | 466.00 | 446.00 | 450.00 | 8,003,300 | 0 |
| 24-May-2022 | 466.00 | 478.00 | 454.00 | 460.00 | 10,378,300 | 0 |
| 23-May-2022 | 480.00 | 498.00 | 466.00 | 466.00 | 7,965,000 | 0 |
| 20-May-2022 | 478.00 | 492.00 | 476.00 | 480.00 | 6,249,400 | 0 |
| 19-May-2022 | 494.00 | 494.00 | 464.00 | 476.00 | 13,655,500 | 0 |
| 18-May-2022 | 496.00 | 505.00 | 490.00 | 494.00 | 6,115,900 | 0 |
| 17-May-2022 | 466.00 | 492.00 | 466.00 | 490.00 | 4,734,300 | 0 |
| 13-May-2022 | 470.00 | 480.00 | 458.00 | 466.00 | 10,510,700 | 0 |
| 12-May-2022 | 550.00 | 550.00 | 480.00 | 480.00 | 7,521,600 | 0 |
| 11-May-2022 | 570.00 | 570.00 | 510.00 | 515.00 | 4,065,600 | 0 |
| 10-May-2022 | 570.00 | 570.00 | 515.00 | 515.00 | 9,914,800 | 0 |
| 09-May-2022 | 585.00 | 600.00 | 545.00 | 550.00 | 10,122,500 | 0 |
| 28-Apr-2022 | 570.00 | 590.00 | 570.00 | 585.00 | 2,323,200 | 0 |
| 27-Apr-2022 | 580.00 | 595.00 | 565.00 | 570.00 | 5,878,600 | 0 |
| 26-Apr-2022 | 585.00 | 595.00 | 560.00 | 580.00 | 5,348,700 | 0 |
| 25-Apr-2022 | 590.00 | 610.00 | 560.00 | 585.00 | 18,396,900 | 0 |
| 22-Apr-2022 | 610.00 | 615.00 | 595.00 | 595.00 | 7,571,000 | 0 |
| 21-Apr-2022 | 640.00 | 650.00 | 605.00 | 610.00 | 15,309,800 | 0 |
| 20-Apr-2022 | 615.00 | 645.00 | 615.00 | 630.00 | 27,394,800 | 0 |
| 19-Apr-2022 | 625.00 | 630.00 | 605.00 | 610.00 | 9,533,100 | 0 |
| 18-Apr-2022 | 605.00 | 625.00 | 595.00 | 620.00 | 12,142,900 | 0 |
| 14-Apr-2022 | 625.00 | 625.00 | 600.00 | 605.00 | 4,655,600 | 0 |
| 13-Apr-2022 | 600.00 | 635.00 | 600.00 | 615.00 | 17,566,100 | 0 |
| 12-Apr-2022 | 610.00 | 620.00 | 600.00 | 600.00 | 10,624,500 | 0 |
| 11-Apr-2022 | 620.00 | 635.00 | 595.00 | 615.00 | 22,511,200 | 0 |
| 08-Apr-2022 | 605.00 | 630.00 | 595.00 | 620.00 | 12,798,100 | 0 |
| 07-Apr-2022 | 630.00 | 630.00 | 590.00 | 610.00 | 37,838,800 | 0 |
| 06-Apr-2022 | 655.00 | 655.00 | 610.00 | 630.00 | 28,062,200 | 0 |
| 05-Apr-2022 | 660.00 | 665.00 | 635.00 | 655.00 | 25,655,200 | 0 |
| 04-Apr-2022 | 630.00 | 675.00 | 610.00 | 660.00 | 66,076,400 | 0 |
| 01-Apr-2022 | 615.00 | 640.00 | 605.00 | 630.00 | 23,354,600 | 0 |
| 31-Mar-2022 | 570.00 | 625.00 | 540.00 | 620.00 | 56,515,700 | 0 |
| 30-Mar-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 5,457,900 | 0 |
| 29-Mar-2022 | 575.00 | 600.00 | 570.00 | 570.00 | 24,360,800 | 0 |
| 28-Mar-2022 | 580.00 | 585.00 | 570.00 | 575.00 | 7,469,000 | 0 |
| 25-Mar-2022 | 580.00 | 585.00 | 555.00 | 575.00 | 15,355,400 | 0 |
| 24-Mar-2022 | 595.00 | 595.00 | 580.00 | 580.00 | 14,589,800 | 0 |
| 23-Mar-2022 | 525.00 | 600.00 | 520.00 | 590.00 | 67,196,300 | 0 |
| 22-Mar-2022 | 500.00 | 530.00 | 498.00 | 525.00 | 14,893,500 | 0 |
| 21-Mar-2022 | 505.00 | 520.00 | 494.00 | 498.00 | 11,111,400 | 0 |
| 18-Mar-2022 | 520.00 | 520.00 | 500.00 | 505.00 | 6,573,900 | 0 |
| 17-Mar-2022 | 505.00 | 525.00 | 505.00 | 520.00 | 3,964,300 | 0 |
| 16-Mar-2022 | 510.00 | 520.00 | 498.00 | 505.00 | 5,682,500 | 0 |
| 15-Mar-2022 | 545.00 | 545.00 | 510.00 | 510.00 | 18,093,500 | 0 |
| 14-Mar-2022 | 530.00 | 565.00 | 520.00 | 545.00 | 22,561,000 | 0 |
| 11-Mar-2022 | 530.00 | 540.00 | 515.00 | 530.00 | 4,784,000 | 0 |
| 10-Mar-2022 | 555.00 | 560.00 | 520.00 | 530.00 | 20,334,500 | 0 |
| 09-Mar-2022 | 498.00 | 560.00 | 486.00 | 550.00 | 39,850,700 | 0 |
| 08-Mar-2022 | 488.00 | 505.00 | 476.00 | 492.00 | 7,895,900 | 0 |
| 07-Mar-2022 | 498.00 | 515.00 | 482.00 | 486.00 | 12,556,300 | 0 |
| 04-Mar-2022 | 515.00 | 525.00 | 500.00 | 510.00 | 11,978,300 | 0 |
| 02-Mar-2022 | 500.00 | 510.00 | 492.00 | 510.00 | 8,204,800 | 0 |
| 01-Mar-2022 | 478.00 | 515.00 | 478.00 | 500.00 | 16,177,200 | 0 |
| 25-Feb-2022 | 466.00 | 490.00 | 464.00 | 478.00 | 10,744,800 | 0 |
| 24-Feb-2022 | 488.00 | 490.00 | 454.00 | 468.00 | 34,978,200 | 0 |
| 23-Feb-2022 | 462.00 | 486.00 | 458.00 | 486.00 | 21,032,700 | 0 |
| 22-Feb-2022 | 466.00 | 470.00 | 452.00 | 462.00 | 12,877,600 | 0 |
| 21-Feb-2022 | 442.00 | 478.00 | 442.00 | 464.00 | 14,485,900 | 0 |
| 18-Feb-2022 | 442.00 | 448.00 | 438.00 | 442.00 | 3,530,800 | 0 |
| 17-Feb-2022 | 436.00 | 470.00 | 436.00 | 444.00 | 4,110,500 | 0 |
| 16-Feb-2022 | 450.00 | 454.00 | 440.00 | 444.00 | 3,966,700 | 0 |
| 15-Feb-2022 | 442.00 | 460.00 | 434.00 | 450.00 | 4,354,300 | 0 |
| 14-Feb-2022 | 450.00 | 460.00 | 438.00 | 442.00 | 3,572,200 | 0 |
| 11-Feb-2022 | 458.00 | 466.00 | 448.00 | 456.00 | 8,876,600 | 0 |
| 10-Feb-2022 | 458.00 | 472.00 | 450.00 | 458.00 | 4,241,200 | 0 |
| 09-Feb-2022 | 460.00 | 466.00 | 452.00 | 456.00 | 3,899,400 | 0 |
| 08-Feb-2022 | 476.00 | 476.00 | 460.00 | 464.00 | 3,123,700 | 0 |
| 07-Feb-2022 | 482.00 | 484.00 | 470.00 | 474.00 | 2,653,500 | 0 |
| 04-Feb-2022 | 470.00 | 486.00 | 466.00 | 480.00 | 3,177,200 | 0 |
| 03-Feb-2022 | 468.00 | 472.00 | 464.00 | 470.00 | 1,787,400 | 0 |
| 02-Feb-2022 | 468.00 | 472.00 | 464.00 | 468.00 | 4,035,200 | 0 |
| 31-Jan-2022 | 450.00 | 474.00 | 450.00 | 466.00 | 6,191,000 | 0 |
| 28-Jan-2022 | 436.00 | 462.00 | 430.00 | 450.00 | 4,616,400 | 0 |
| 27-Jan-2022 | 468.00 | 468.00 | 436.00 | 436.00 | 10,569,800 | 0 |
| 26-Jan-2022 | 478.00 | 480.00 | 452.00 | 468.00 | 8,963,700 | 0 |
| 25-Jan-2022 | 490.00 | 494.00 | 474.00 | 478.00 | 27,593,000 | 0 |
| 24-Jan-2022 | 500.00 | 505.00 | 490.00 | 494.00 | 3,532,200 | 0 |
| 21-Jan-2022 | 525.00 | 525.00 | 498.00 | 505.00 | 10,200,100 | 0 |
| 20-Jan-2022 | 488.00 | 530.00 | 488.00 | 525.00 | 7,514,000 | 0 |
| 19-Jan-2022 | 515.00 | 520.00 | 490.00 | 490.00 | 8,373,100 | 0 |
| 18-Jan-2022 | 525.00 | 530.00 | 500.00 | 515.00 | 7,225,400 | 0 |
| 17-Jan-2022 | 525.00 | 535.00 | 515.00 | 525.00 | 4,107,600 | 0 |
| 14-Jan-2022 | 540.00 | 540.00 | 525.00 | 525.00 | 5,647,800 | 0 |
| 13-Jan-2022 | 520.00 | 545.00 | 520.00 | 535.00 | 4,562,100 | 0 |
| 12-Jan-2022 | 525.00 | 535.00 | 515.00 | 520.00 | 8,154,400 | 0 |
| 11-Jan-2022 | 560.00 | 560.00 | 525.00 | 525.00 | 20,259,600 | 0 |
| 10-Jan-2022 | 575.00 | 585.00 | 555.00 | 560.00 | 4,646,600 | 0 |
| 07-Jan-2022 | 550.00 | 585.00 | 550.00 | 575.00 | 7,844,300 | 0 |
| 06-Jan-2022 | 565.00 | 570.00 | 540.00 | 550.00 | 9,994,200 | 0 |
| 05-Jan-2022 | 580.00 | 585.00 | 560.00 | 565.00 | 9,527,300 | 0 |
| 04-Jan-2022 | 585.00 | 595.00 | 580.00 | 580.00 | 8,092,600 | 0 |
| 03-Jan-2022 | 565.00 | 590.00 | 555.00 | 580.00 | 7,292,300 | 0 |
| 30-Dec-2021 | 575.00 | 585.00 | 550.00 | 565.00 | 13,771,100 | 0 |