| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 358.00 | 362.00 | 332.00 | 334.00 | 5,679,700 | 0 |
| 06-Jun-2022 | 350.00 | 382.00 | 336.00 | 356.00 | 32,504,300 | 0 |
| 03-Jun-2022 | 308.00 | 372.00 | 286.00 | 348.00 | 34,032,400 | 0 |
| 02-Jun-2022 | 312.00 | 316.00 | 302.00 | 304.00 | 1,390,600 | 0 |
| 31-May-2022 | 314.00 | 318.00 | 306.00 | 312.00 | 1,258,300 | 0 |
| 30-May-2022 | 300.00 | 316.00 | 300.00 | 312.00 | 3,199,300 | 0 |
| 27-May-2022 | 294.00 | 304.00 | 288.00 | 298.00 | 2,924,300 | 0 |
| 25-May-2022 | 304.00 | 308.00 | 292.00 | 292.00 | 1,482,700 | 0 |
| 24-May-2022 | 320.00 | 320.00 | 298.00 | 302.00 | 2,530,200 | 0 |
| 23-May-2022 | 322.00 | 328.00 | 314.00 | 318.00 | 1,115,900 | 0 |
| 20-May-2022 | 320.00 | 330.00 | 318.00 | 318.00 | 1,502,600 | 0 |
| 19-May-2022 | 334.00 | 336.00 | 318.00 | 318.00 | 969,200 | 0 |
| 18-May-2022 | 342.00 | 348.00 | 330.00 | 334.00 | 2,110,200 | 0 |
| 17-May-2022 | 316.00 | 338.00 | 316.00 | 338.00 | 1,925,700 | 0 |
| 13-May-2022 | 314.00 | 324.00 | 312.00 | 314.00 | 1,371,500 | 0 |
| 12-May-2022 | 332.00 | 336.00 | 312.00 | 314.00 | 2,333,400 | 0 |
| 11-May-2022 | 328.00 | 358.00 | 320.00 | 332.00 | 10,062,900 | 0 |
| 10-May-2022 | 338.00 | 340.00 | 320.00 | 328.00 | 4,235,800 | 0 |
| 09-May-2022 | 358.00 | 358.00 | 342.00 | 342.00 | 1,349,700 | 0 |
| 28-Apr-2022 | 362.00 | 384.00 | 356.00 | 356.00 | 3,325,600 | 0 |
| 27-Apr-2022 | 366.00 | 370.00 | 356.00 | 360.00 | 2,150,200 | 0 |
| 26-Apr-2022 | 378.00 | 394.00 | 362.00 | 364.00 | 3,098,600 | 0 |
| 25-Apr-2022 | 384.00 | 424.00 | 372.00 | 378.00 | 7,156,300 | 0 |
| 22-Apr-2022 | 404.00 | 408.00 | 384.00 | 384.00 | 2,445,500 | 0 |
| 21-Apr-2022 | 420.00 | 420.00 | 394.00 | 404.00 | 8,413,800 | 0 |
| 20-Apr-2022 | 454.00 | 454.00 | 422.00 | 422.00 | 7,003,300 | 0 |
| 19-Apr-2022 | 478.00 | 488.00 | 446.00 | 452.00 | 8,749,700 | 0 |
| 18-Apr-2022 | 464.00 | 478.00 | 460.00 | 470.00 | 6,594,300 | 0 |
| 14-Apr-2022 | 460.00 | 472.00 | 454.00 | 464.00 | 3,656,100 | 0 |
| 13-Apr-2022 | 460.00 | 478.00 | 452.00 | 458.00 | 7,581,200 | 0 |
| 12-Apr-2022 | 496.00 | 500.00 | 458.00 | 460.00 | 15,070,200 | 0 |
| 11-Apr-2022 | 460.00 | 510.00 | 452.00 | 492.00 | 36,047,000 | 0 |
| 08-Apr-2022 | 450.00 | 464.00 | 442.00 | 450.00 | 6,245,600 | 0 |
| 07-Apr-2022 | 450.00 | 466.00 | 444.00 | 448.00 | 5,142,000 | 0 |
| 06-Apr-2022 | 470.00 | 474.00 | 446.00 | 450.00 | 4,606,100 | 0 |
| 05-Apr-2022 | 468.00 | 482.00 | 458.00 | 470.00 | 7,438,800 | 0 |
| 04-Apr-2022 | 444.00 | 494.00 | 444.00 | 466.00 | 21,509,700 | 0 |
| 01-Apr-2022 | 470.00 | 474.00 | 440.00 | 444.00 | 4,917,700 | 0 |
| 31-Mar-2022 | 470.00 | 480.00 | 458.00 | 468.00 | 7,341,900 | 0 |
| 30-Mar-2022 | 480.00 | 486.00 | 466.00 | 466.00 | 6,976,800 | 0 |
| 29-Mar-2022 | 490.00 | 505.00 | 478.00 | 480.00 | 9,619,600 | 0 |
| 28-Mar-2022 | 490.00 | 505.00 | 476.00 | 484.00 | 10,632,300 | 0 |
| 25-Mar-2022 | 498.00 | 515.00 | 484.00 | 486.00 | 6,996,000 | 0 |
| 24-Mar-2022 | 545.00 | 550.00 | 498.00 | 498.00 | 15,368,000 | 0 |
| 23-Mar-2022 | 494.00 | 540.00 | 494.00 | 535.00 | 30,368,100 | 0 |
| 22-Mar-2022 | 510.00 | 555.00 | 490.00 | 494.00 | 41,718,700 | 0 |
| 21-Mar-2022 | 462.00 | 550.00 | 442.00 | 505.00 | 96,327,800 | 0 |
| 18-Mar-2022 | 386.00 | 480.00 | 384.00 | 460.00 | 82,620,400 | 0 |
| 17-Mar-2022 | 408.00 | 420.00 | 382.00 | 384.00 | 5,007,000 | 0 |
| 16-Mar-2022 | 418.00 | 434.00 | 400.00 | 408.00 | 4,020,000 | 0 |
| 15-Mar-2022 | 454.00 | 458.00 | 418.00 | 418.00 | 8,593,200 | 0 |
| 14-Mar-2022 | 432.00 | 466.00 | 432.00 | 448.00 | 14,626,900 | 0 |
| 11-Mar-2022 | 432.00 | 468.00 | 422.00 | 434.00 | 13,778,400 | 0 |
| 10-Mar-2022 | 418.00 | 476.00 | 412.00 | 428.00 | 18,687,300 | 0 |
| 09-Mar-2022 | 414.00 | 530.00 | 412.00 | 414.00 | 41,528,800 | 0 |
| 08-Mar-2022 | 500.00 | 535.00 | 442.00 | 442.00 | 22,152,400 | 0 |
| 07-Mar-2022 | 354.00 | 474.00 | 354.00 | 474.00 | 65,177,200 | 0 |
| 04-Mar-2022 | 380.00 | 380.00 | 380.00 | 380.00 | 478,300 | 0 |
| 02-Mar-2022 | 408.00 | 408.00 | 408.00 | 408.00 | 250,700 | 0 |
| 01-Mar-2022 | 438.00 | 438.00 | 438.00 | 438.00 | 1,470,700 | 0 |
| 25-Feb-2022 | 470.00 | 470.00 | 470.00 | 470.00 | 960,200 | 0 |
| 24-Feb-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 2,854,300 | 0 |
| 23-Feb-2022 | 590.00 | 605.00 | 540.00 | 540.00 | 16,543,400 | 0 |
| 22-Feb-2022 | 500.00 | 585.00 | 490.00 | 580.00 | 128,867,300 | 0 |
| 21-Feb-2022 | 416.00 | 470.00 | 394.00 | 470.00 | 39,668,400 | 0 |
| 18-Feb-2022 | 302.00 | 376.00 | 302.00 | 376.00 | 67,425,000 | 0 |
| 17-Feb-2022 | 302.00 | 302.00 | 292.00 | 302.00 | 6,648,600 | 0 |
| 16-Feb-2022 | 294.00 | 318.00 | 290.00 | 294.00 | 17,819,100 | 0 |
| 15-Feb-2022 | 286.00 | 308.00 | 284.00 | 290.00 | 11,720,000 | 0 |
| 14-Feb-2022 | 306.00 | 306.00 | 284.00 | 290.00 | 5,225,700 | 0 |
| 11-Feb-2022 | 304.00 | 310.00 | 302.00 | 302.00 | 5,451,500 | 0 |
| 10-Feb-2022 | 286.00 | 320.00 | 286.00 | 300.00 | 15,111,300 | 0 |
| 09-Feb-2022 | 312.00 | 314.00 | 300.00 | 300.00 | 7,156,600 | 0 |
| 08-Feb-2022 | 320.00 | 328.00 | 304.00 | 310.00 | 24,029,500 | 0 |
| 07-Feb-2022 | 310.00 | 324.00 | 300.00 | 318.00 | 23,824,500 | 0 |
| 04-Feb-2022 | 306.00 | 318.00 | 292.00 | 308.00 | 21,014,300 | 0 |
| 03-Feb-2022 | 336.00 | 344.00 | 312.00 | 312.00 | 22,258,500 | 0 |
| 02-Feb-2022 | 302.00 | 348.00 | 300.00 | 334.00 | 69,624,900 | 0 |
| 31-Jan-2022 | 304.00 | 324.00 | 294.00 | 300.00 | 28,812,300 | 0 |
| 28-Jan-2022 | 298.00 | 314.00 | 284.00 | 304.00 | 22,761,800 | 0 |
| 27-Jan-2022 | 324.00 | 334.00 | 296.00 | 298.00 | 18,609,500 | 0 |
| 26-Jan-2022 | 284.00 | 352.00 | 284.00 | 318.00 | 152,292,900 | 0 |
| 25-Jan-2022 | 328.00 | 350.00 | 304.00 | 304.00 | 13,638,600 | 0 |
| 24-Jan-2022 | 304.00 | 368.00 | 304.00 | 326.00 | 86,161,300 | 0 |
| 21-Jan-2022 | 258.00 | 314.00 | 258.00 | 302.00 | 66,622,200 | 0 |
| 20-Jan-2022 | 246.00 | 282.00 | 234.00 | 256.00 | 24,845,300 | 0 |
| 19-Jan-2022 | 266.00 | 268.00 | 248.00 | 248.00 | 14,780,400 | 0 |
| 18-Jan-2022 | 284.00 | 286.00 | 266.00 | 266.00 | 7,843,100 | 0 |
| 17-Jan-2022 | 306.00 | 328.00 | 284.00 | 284.00 | 22,766,100 | 0 |
| 14-Jan-2022 | 300.00 | 366.00 | 300.00 | 304.00 | 164,138,100 | 0 |
| 13-Jan-2022 | 322.00 | 322.00 | 322.00 | 322.00 | 968,700 | 0 |
| 12-Jan-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 785,400 | 0 |
| 11-Jan-2022 | 372.00 | 372.00 | 372.00 | 372.00 | 600,600 | 0 |
| 10-Jan-2022 | 426.00 | 426.00 | 398.00 | 398.00 | 17,715,300 | 0 |
| 07-Jan-2022 | 426.00 | 426.00 | 426.00 | 426.00 | 630,900 | 0 |
| 06-Jan-2022 | 456.00 | 456.00 | 456.00 | 456.00 | 459,800 | 0 |
| 05-Jan-2022 | 490.00 | 490.00 | 490.00 | 490.00 | 631,800 | 0 |
| 04-Jan-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 394,600 | 0 |
| 03-Jan-2022 | 650.00 | 650.00 | 560.00 | 560.00 | 2,414,600 | 0 |
| 30-Dec-2021 | 515.00 | 600.00 | 500.00 | 600.00 | 46,437,500 | 0 |