| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 510.00 | 515.00 | 498.00 | 500.00 | 2,566,800 | 0 |
| 06-Jun-2022 | 525.00 | 530.00 | 500.00 | 505.00 | 6,173,900 | 0 |
| 03-Jun-2022 | 520.00 | 530.00 | 515.00 | 525.00 | 2,177,300 | 0 |
| 02-Jun-2022 | 540.00 | 550.00 | 520.00 | 520.00 | 7,245,200 | 0 |
| 31-May-2022 | 545.00 | 575.00 | 525.00 | 540.00 | 7,658,600 | 0 |
| 30-May-2022 | 496.00 | 545.00 | 496.00 | 540.00 | 22,113,800 | 0 |
| 27-May-2022 | 494.00 | 510.00 | 490.00 | 492.00 | 4,061,700 | 0 |
| 25-May-2022 | 482.00 | 515.00 | 482.00 | 492.00 | 4,264,700 | 0 |
| 24-May-2022 | 472.00 | 482.00 | 472.00 | 478.00 | 1,135,600 | 0 |
| 23-May-2022 | 476.00 | 480.00 | 472.00 | 472.00 | 982,100 | 0 |
| 20-May-2022 | 474.00 | 482.00 | 474.00 | 474.00 | 934,800 | 0 |
| 19-May-2022 | 474.00 | 478.00 | 466.00 | 474.00 | 708,600 | 0 |
| 18-May-2022 | 468.00 | 482.00 | 466.00 | 478.00 | 1,875,000 | 0 |
| 17-May-2022 | 464.00 | 472.00 | 462.00 | 468.00 | 1,018,300 | 0 |
| 13-May-2022 | 472.00 | 484.00 | 460.00 | 464.00 | 2,652,800 | 0 |
| 12-May-2022 | 494.00 | 494.00 | 472.00 | 472.00 | 1,504,600 | 0 |
| 11-May-2022 | 478.00 | 500.00 | 476.00 | 492.00 | 1,533,400 | 0 |
| 10-May-2022 | 494.00 | 494.00 | 460.00 | 478.00 | 3,629,100 | 0 |
| 09-May-2022 | 510.00 | 515.00 | 490.00 | 492.00 | 3,799,600 | 0 |
| 28-Apr-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 864,500 | 0 |
| 27-Apr-2022 | 505.00 | 515.00 | 500.00 | 510.00 | 1,465,800 | 0 |
| 26-Apr-2022 | 498.00 | 515.00 | 498.00 | 505.00 | 3,566,200 | 0 |
| 25-Apr-2022 | 500.00 | 505.00 | 496.00 | 498.00 | 1,393,800 | 0 |
| 22-Apr-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 1,189,400 | 0 |
| 21-Apr-2022 | 494.00 | 510.00 | 494.00 | 500.00 | 1,148,500 | 0 |
| 20-Apr-2022 | 496.00 | 500.00 | 492.00 | 494.00 | 1,417,200 | 0 |
| 19-Apr-2022 | 510.00 | 515.00 | 496.00 | 498.00 | 3,836,200 | 0 |
| 18-Apr-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 1,702,400 | 0 |
| 14-Apr-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 2,403,700 | 0 |
| 13-Apr-2022 | 515.00 | 525.00 | 505.00 | 505.00 | 3,231,500 | 0 |
| 12-Apr-2022 | 535.00 | 535.00 | 515.00 | 520.00 | 1,587,000 | 0 |
| 11-Apr-2022 | 530.00 | 535.00 | 515.00 | 520.00 | 1,554,400 | 0 |
| 08-Apr-2022 | 540.00 | 540.00 | 525.00 | 530.00 | 1,010,100 | 0 |
| 07-Apr-2022 | 530.00 | 540.00 | 525.00 | 530.00 | 1,363,600 | 0 |
| 06-Apr-2022 | 540.00 | 550.00 | 530.00 | 530.00 | 2,905,900 | 0 |
| 05-Apr-2022 | 540.00 | 545.00 | 535.00 | 535.00 | 2,010,300 | 0 |
| 04-Apr-2022 | 545.00 | 545.00 | 535.00 | 540.00 | 1,960,400 | 0 |
| 01-Apr-2022 | 550.00 | 550.00 | 535.00 | 535.00 | 1,567,300 | 0 |
| 31-Mar-2022 | 545.00 | 550.00 | 540.00 | 540.00 | 1,916,300 | 0 |
| 30-Mar-2022 | 555.00 | 555.00 | 540.00 | 545.00 | 1,208,100 | 0 |
| 29-Mar-2022 | 555.00 | 560.00 | 545.00 | 545.00 | 1,758,200 | 0 |
| 28-Mar-2022 | 540.00 | 560.00 | 540.00 | 550.00 | 2,606,400 | 0 |
| 25-Mar-2022 | 550.00 | 555.00 | 540.00 | 540.00 | 1,138,300 | 0 |
| 24-Mar-2022 | 540.00 | 550.00 | 535.00 | 550.00 | 2,229,000 | 0 |
| 23-Mar-2022 | 545.00 | 545.00 | 535.00 | 540.00 | 1,296,700 | 0 |
| 22-Mar-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 1,536,600 | 0 |
| 21-Mar-2022 | 555.00 | 555.00 | 535.00 | 545.00 | 930,700 | 0 |
| 18-Mar-2022 | 550.00 | 555.00 | 540.00 | 545.00 | 814,000 | 0 |
| 17-Mar-2022 | 535.00 | 555.00 | 535.00 | 550.00 | 1,990,200 | 0 |
| 16-Mar-2022 | 535.00 | 550.00 | 535.00 | 535.00 | 2,094,100 | 0 |
| 15-Mar-2022 | 550.00 | 555.00 | 530.00 | 530.00 | 3,297,600 | 0 |
| 14-Mar-2022 | 565.00 | 565.00 | 535.00 | 550.00 | 3,698,400 | 0 |
| 11-Mar-2022 | 585.00 | 595.00 | 555.00 | 560.00 | 14,429,800 | 0 |
| 10-Mar-2022 | 550.00 | 585.00 | 550.00 | 585.00 | 10,056,300 | 0 |
| 09-Mar-2022 | 525.00 | 555.00 | 525.00 | 550.00 | 2,716,900 | 0 |
| 08-Mar-2022 | 525.00 | 540.00 | 510.00 | 520.00 | 3,559,700 | 0 |
| 07-Mar-2022 | 545.00 | 545.00 | 505.00 | 525.00 | 2,821,500 | 0 |
| 04-Mar-2022 | 540.00 | 545.00 | 530.00 | 540.00 | 1,415,100 | 0 |
| 02-Mar-2022 | 555.00 | 555.00 | 540.00 | 540.00 | 1,353,600 | 0 |
| 01-Mar-2022 | 560.00 | 575.00 | 555.00 | 555.00 | 3,679,700 | 0 |
| 25-Feb-2022 | 540.00 | 560.00 | 535.00 | 550.00 | 2,923,400 | 0 |
| 24-Feb-2022 | 560.00 | 570.00 | 530.00 | 540.00 | 3,945,300 | 0 |
| 23-Feb-2022 | 570.00 | 570.00 | 555.00 | 560.00 | 1,009,300 | 0 |
| 22-Feb-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 2,069,200 | 0 |
| 21-Feb-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 1,387,400 | 0 |
| 18-Feb-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 3,033,100 | 0 |
| 17-Feb-2022 | 575.00 | 580.00 | 560.00 | 575.00 | 1,596,100 | 0 |
| 16-Feb-2022 | 550.00 | 585.00 | 550.00 | 570.00 | 4,833,400 | 0 |
| 15-Feb-2022 | 565.00 | 570.00 | 550.00 | 550.00 | 2,350,700 | 0 |
| 14-Feb-2022 | 590.00 | 590.00 | 560.00 | 565.00 | 1,729,000 | 0 |
| 11-Feb-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 836,800 | 0 |
| 10-Feb-2022 | 590.00 | 600.00 | 580.00 | 585.00 | 1,327,000 | 0 |
| 09-Feb-2022 | 595.00 | 595.00 | 575.00 | 590.00 | 2,268,800 | 0 |
| 08-Feb-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 1,802,300 | 0 |
| 07-Feb-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 2,833,500 | 0 |
| 04-Feb-2022 | 565.00 | 605.00 | 560.00 | 585.00 | 7,477,800 | 0 |
| 03-Feb-2022 | 580.00 | 585.00 | 560.00 | 565.00 | 1,847,800 | 0 |
| 02-Feb-2022 | 550.00 | 570.00 | 550.00 | 560.00 | 1,558,600 | 0 |
| 31-Jan-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 1,089,100 | 0 |
| 28-Jan-2022 | 550.00 | 565.00 | 545.00 | 550.00 | 1,103,500 | 0 |
| 27-Jan-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 1,064,400 | 0 |
| 26-Jan-2022 | 570.00 | 575.00 | 555.00 | 560.00 | 1,284,900 | 0 |
| 25-Jan-2022 | 555.00 | 585.00 | 550.00 | 570.00 | 4,530,900 | 0 |
| 24-Jan-2022 | 560.00 | 560.00 | 545.00 | 550.00 | 944,700 | 0 |
| 21-Jan-2022 | 540.00 | 565.00 | 525.00 | 555.00 | 3,471,400 | 0 |
| 20-Jan-2022 | 520.00 | 545.00 | 520.00 | 535.00 | 1,617,900 | 0 |
| 19-Jan-2022 | 530.00 | 530.00 | 515.00 | 520.00 | 1,782,400 | 0 |
| 18-Jan-2022 | 570.00 | 570.00 | 525.00 | 530.00 | 4,056,000 | 0 |
| 17-Jan-2022 | 565.00 | 580.00 | 555.00 | 560.00 | 1,586,800 | 0 |
| 14-Jan-2022 | 580.00 | 580.00 | 565.00 | 565.00 | 958,600 | 0 |
| 13-Jan-2022 | 560.00 | 580.00 | 555.00 | 580.00 | 1,958,200 | 0 |
| 12-Jan-2022 | 585.00 | 585.00 | 550.00 | 560.00 | 4,080,900 | 0 |
| 11-Jan-2022 | 605.00 | 610.00 | 580.00 | 580.00 | 4,530,400 | 0 |
| 10-Jan-2022 | 610.00 | 615.00 | 605.00 | 605.00 | 1,813,900 | 0 |
| 07-Jan-2022 | 605.00 | 615.00 | 600.00 | 610.00 | 1,928,200 | 0 |
| 06-Jan-2022 | 620.00 | 625.00 | 595.00 | 605.00 | 3,504,100 | 0 |
| 05-Jan-2022 | 635.00 | 645.00 | 620.00 | 620.00 | 1,597,300 | 0 |
| 04-Jan-2022 | 625.00 | 645.00 | 625.00 | 635.00 | 1,817,700 | 0 |
| 03-Jan-2022 | 620.00 | 630.00 | 620.00 | 625.00 | 976,300 | 0 |
| 30-Dec-2021 | 640.00 | 640.00 | 620.00 | 620.00 | 2,641,600 | 0 |