| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 505.00 | 505.00 | 498.00 | 500.00 | 5,061,600 | 0 |
| 06-Jun-2022 | 510.00 | 515.00 | 498.00 | 505.00 | 6,529,400 | 0 |
| 03-Jun-2022 | 515.00 | 515.00 | 505.00 | 510.00 | 3,776,100 | 0 |
| 02-Jun-2022 | 505.00 | 525.00 | 500.00 | 515.00 | 6,697,700 | 0 |
| 31-May-2022 | 510.00 | 525.00 | 505.00 | 520.00 | 11,148,500 | 0 |
| 30-May-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 3,192,200 | 0 |
| 27-May-2022 | 498.00 | 505.00 | 494.00 | 500.00 | 4,435,700 | 0 |
| 25-May-2022 | 505.00 | 505.00 | 490.00 | 498.00 | 2,901,200 | 0 |
| 24-May-2022 | 510.00 | 515.00 | 500.00 | 500.00 | 2,382,000 | 0 |
| 23-May-2022 | 515.00 | 520.00 | 496.00 | 510.00 | 10,784,700 | 0 |
| 20-May-2022 | 500.00 | 515.00 | 498.00 | 510.00 | 12,427,100 | 0 |
| 19-May-2022 | 486.00 | 496.00 | 482.00 | 490.00 | 3,152,000 | 0 |
| 18-May-2022 | 490.00 | 496.00 | 484.00 | 486.00 | 5,298,800 | 0 |
| 17-May-2022 | 484.00 | 490.00 | 480.00 | 484.00 | 2,761,000 | 0 |
| 13-May-2022 | 482.00 | 486.00 | 478.00 | 484.00 | 2,396,500 | 0 |
| 12-May-2022 | 490.00 | 496.00 | 476.00 | 478.00 | 4,393,900 | 0 |
| 11-May-2022 | 484.00 | 496.00 | 480.00 | 490.00 | 4,530,900 | 0 |
| 10-May-2022 | 492.00 | 494.00 | 472.00 | 484.00 | 6,470,200 | 0 |
| 09-May-2022 | 505.00 | 505.00 | 490.00 | 494.00 | 3,750,000 | 0 |
| 28-Apr-2022 | 500.00 | 505.00 | 480.00 | 505.00 | 8,564,300 | 0 |
| 27-Apr-2022 | 505.00 | 510.00 | 500.00 | 500.00 | 2,981,300 | 0 |
| 26-Apr-2022 | 486.00 | 510.00 | 482.00 | 505.00 | 10,656,900 | 0 |
| 25-Apr-2022 | 505.00 | 505.00 | 480.00 | 486.00 | 15,962,600 | 0 |
| 22-Apr-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 5,455,400 | 0 |
| 21-Apr-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 7,353,500 | 0 |
| 20-Apr-2022 | 515.00 | 525.00 | 510.00 | 525.00 | 7,298,400 | 0 |
| 19-Apr-2022 | 530.00 | 535.00 | 510.00 | 515.00 | 9,670,100 | 0 |
| 18-Apr-2022 | 535.00 | 540.00 | 525.00 | 525.00 | 12,044,100 | 0 |
| 14-Apr-2022 | 535.00 | 545.00 | 530.00 | 535.00 | 9,364,800 | 0 |
| 13-Apr-2022 | 525.00 | 540.00 | 525.00 | 530.00 | 17,744,100 | 0 |
| 12-Apr-2022 | 505.00 | 530.00 | 500.00 | 525.00 | 24,907,100 | 0 |
| 11-Apr-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 6,547,700 | 0 |
| 08-Apr-2022 | 500.00 | 505.00 | 498.00 | 500.00 | 4,002,700 | 0 |
| 07-Apr-2022 | 500.00 | 505.00 | 496.00 | 500.00 | 3,561,100 | 0 |
| 06-Apr-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 4,520,900 | 0 |
| 05-Apr-2022 | 498.00 | 505.00 | 494.00 | 505.00 | 3,436,700 | 0 |
| 04-Apr-2022 | 496.00 | 500.00 | 492.00 | 498.00 | 4,150,900 | 0 |
| 01-Apr-2022 | 505.00 | 505.00 | 490.00 | 496.00 | 7,984,000 | 0 |
| 31-Mar-2022 | 500.00 | 505.00 | 498.00 | 500.00 | 4,648,800 | 0 |
| 30-Mar-2022 | 505.00 | 510.00 | 498.00 | 498.00 | 5,423,000 | 0 |
| 29-Mar-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 5,058,700 | 0 |
| 28-Mar-2022 | 515.00 | 515.00 | 510.00 | 510.00 | 5,441,600 | 0 |
| 25-Mar-2022 | 500.00 | 515.00 | 500.00 | 510.00 | 11,582,300 | 0 |
| 24-Mar-2022 | 505.00 | 510.00 | 500.00 | 500.00 | 4,791,000 | 0 |
| 23-Mar-2022 | 505.00 | 510.00 | 498.00 | 505.00 | 9,856,700 | 0 |
| 22-Mar-2022 | 498.00 | 510.00 | 496.00 | 505.00 | 6,155,800 | 0 |
| 21-Mar-2022 | 505.00 | 510.00 | 496.00 | 498.00 | 7,355,900 | 0 |
| 18-Mar-2022 | 510.00 | 520.00 | 505.00 | 505.00 | 2,489,300 | 0 |
| 17-Mar-2022 | 505.00 | 525.00 | 505.00 | 510.00 | 12,396,200 | 0 |
| 16-Mar-2022 | 490.00 | 505.00 | 488.00 | 500.00 | 8,436,700 | 0 |
| 15-Mar-2022 | 505.00 | 510.00 | 484.00 | 490.00 | 12,091,700 | 0 |
| 14-Mar-2022 | 525.00 | 530.00 | 496.00 | 505.00 | 9,469,500 | 0 |
| 11-Mar-2022 | 525.00 | 530.00 | 515.00 | 525.00 | 5,357,000 | 0 |
| 10-Mar-2022 | 530.00 | 535.00 | 510.00 | 525.00 | 10,833,900 | 0 |
| 09-Mar-2022 | 525.00 | 535.00 | 510.00 | 530.00 | 16,474,700 | 0 |
| 08-Mar-2022 | 540.00 | 550.00 | 520.00 | 525.00 | 17,356,800 | 0 |
| 07-Mar-2022 | 540.00 | 560.00 | 530.00 | 540.00 | 17,333,100 | 0 |
| 04-Mar-2022 | 535.00 | 545.00 | 530.00 | 540.00 | 27,223,900 | 0 |
| 02-Mar-2022 | 505.00 | 545.00 | 505.00 | 530.00 | 37,213,700 | 0 |
| 01-Mar-2022 | 505.00 | 510.00 | 496.00 | 505.00 | 14,174,600 | 0 |
| 25-Feb-2022 | 496.00 | 500.00 | 490.00 | 496.00 | 12,634,400 | 0 |
| 24-Feb-2022 | 490.00 | 496.00 | 470.00 | 490.00 | 14,462,600 | 0 |
| 23-Feb-2022 | 482.00 | 494.00 | 482.00 | 490.00 | 9,061,900 | 0 |
| 22-Feb-2022 | 486.00 | 490.00 | 478.00 | 482.00 | 4,120,200 | 0 |
| 21-Feb-2022 | 490.00 | 492.00 | 482.00 | 486.00 | 6,554,300 | 0 |
| 18-Feb-2022 | 482.00 | 494.00 | 482.00 | 492.00 | 9,831,800 | 0 |
| 17-Feb-2022 | 484.00 | 484.00 | 476.00 | 482.00 | 3,943,500 | 0 |
| 16-Feb-2022 | 490.00 | 496.00 | 480.00 | 484.00 | 9,214,400 | 0 |
| 15-Feb-2022 | 486.00 | 494.00 | 484.00 | 490.00 | 14,382,200 | 0 |
| 14-Feb-2022 | 474.00 | 484.00 | 472.00 | 484.00 | 13,414,200 | 0 |
| 11-Feb-2022 | 466.00 | 476.00 | 460.00 | 476.00 | 10,125,700 | 0 |
| 10-Feb-2022 | 464.00 | 472.00 | 464.00 | 466.00 | 6,584,800 | 0 |
| 09-Feb-2022 | 462.00 | 464.00 | 456.00 | 460.00 | 2,933,700 | 0 |
| 08-Feb-2022 | 460.00 | 464.00 | 456.00 | 462.00 | 2,593,700 | 0 |
| 07-Feb-2022 | 452.00 | 466.00 | 450.00 | 460.00 | 5,644,800 | 0 |
| 04-Feb-2022 | 450.00 | 454.00 | 448.00 | 450.00 | 1,683,000 | 0 |
| 03-Feb-2022 | 458.00 | 458.00 | 446.00 | 450.00 | 2,438,800 | 0 |
| 02-Feb-2022 | 456.00 | 464.00 | 456.00 | 456.00 | 3,678,600 | 0 |
| 31-Jan-2022 | 446.00 | 468.00 | 446.00 | 456.00 | 6,034,000 | 0 |
| 28-Jan-2022 | 450.00 | 454.00 | 442.00 | 446.00 | 3,717,500 | 0 |
| 27-Jan-2022 | 452.00 | 456.00 | 450.00 | 450.00 | 1,875,300 | 0 |
| 26-Jan-2022 | 448.00 | 454.00 | 448.00 | 452.00 | 1,967,700 | 0 |
| 25-Jan-2022 | 450.00 | 452.00 | 446.00 | 448.00 | 2,522,300 | 0 |
| 24-Jan-2022 | 456.00 | 460.00 | 444.00 | 450.00 | 4,123,300 | 0 |
| 21-Jan-2022 | 454.00 | 458.00 | 452.00 | 456.00 | 2,038,800 | 0 |
| 20-Jan-2022 | 452.00 | 456.00 | 448.00 | 454.00 | 2,602,800 | 0 |
| 19-Jan-2022 | 452.00 | 458.00 | 448.00 | 448.00 | 2,440,300 | 0 |
| 18-Jan-2022 | 454.00 | 458.00 | 452.00 | 452.00 | 2,350,000 | 0 |
| 17-Jan-2022 | 460.00 | 464.00 | 452.00 | 456.00 | 1,879,800 | 0 |
| 14-Jan-2022 | 460.00 | 462.00 | 458.00 | 460.00 | 1,450,000 | 0 |
| 13-Jan-2022 | 456.00 | 460.00 | 456.00 | 460.00 | 1,825,000 | 0 |
| 12-Jan-2022 | 464.00 | 468.00 | 456.00 | 456.00 | 2,825,300 | 0 |
| 11-Jan-2022 | 468.00 | 468.00 | 458.00 | 464.00 | 3,186,200 | 0 |
| 10-Jan-2022 | 462.00 | 472.00 | 458.00 | 468.00 | 9,604,400 | 0 |
| 07-Jan-2022 | 456.00 | 464.00 | 456.00 | 462.00 | 5,302,800 | 0 |
| 06-Jan-2022 | 456.00 | 460.00 | 452.00 | 456.00 | 1,443,500 | 0 |
| 05-Jan-2022 | 456.00 | 460.00 | 454.00 | 456.00 | 1,269,300 | 0 |
| 04-Jan-2022 | 456.00 | 462.00 | 454.00 | 456.00 | 1,797,500 | 0 |
| 03-Jan-2022 | 456.00 | 460.00 | 450.00 | 456.00 | 2,028,800 | 0 |
| 30-Dec-2021 | 458.00 | 458.00 | 454.00 | 456.00 | 2,496,400 | 0 |