| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 430.00 | 446.00 | 428.00 | 438.00 | 72,900 | 0 |
| 06-Jun-2022 | 428.00 | 448.00 | 420.00 | 430.00 | 76,600 | 0 |
| 03-Jun-2022 | 424.00 | 438.00 | 420.00 | 430.00 | 39,500 | 0 |
| 02-Jun-2022 | 438.00 | 438.00 | 410.00 | 426.00 | 87,700 | 0 |
| 31-May-2022 | 428.00 | 440.00 | 428.00 | 438.00 | 124,200 | 0 |
| 30-May-2022 | 428.00 | 440.00 | 404.00 | 428.00 | 109,500 | 0 |
| 27-May-2022 | 408.00 | 492.00 | 402.00 | 428.00 | 264,500 | 0 |
| 25-May-2022 | 402.00 | 410.00 | 402.00 | 408.00 | 44,200 | 0 |
| 24-May-2022 | 404.00 | 404.00 | 400.00 | 402.00 | 125,000 | 0 |
| 23-May-2022 | 406.00 | 406.00 | 400.00 | 404.00 | 24,800 | 0 |
| 20-May-2022 | 406.00 | 406.00 | 400.00 | 406.00 | 136,800 | 0 |
| 19-May-2022 | 406.00 | 410.00 | 398.00 | 400.00 | 52,900 | 0 |
| 18-May-2022 | 398.00 | 416.00 | 398.00 | 406.00 | 48,400 | 0 |
| 17-May-2022 | 394.00 | 404.00 | 390.00 | 398.00 | 78,200 | 0 |
| 13-May-2022 | 398.00 | 400.00 | 368.00 | 394.00 | 227,300 | 0 |
| 12-May-2022 | 420.00 | 420.00 | 392.00 | 394.00 | 347,800 | 0 |
| 11-May-2022 | 440.00 | 440.00 | 420.00 | 420.00 | 352,500 | 0 |
| 10-May-2022 | 458.00 | 460.00 | 450.00 | 450.00 | 35,700 | 0 |
| 09-May-2022 | 470.00 | 470.00 | 450.00 | 450.00 | 49,100 | 0 |
| 28-Apr-2022 | 466.00 | 472.00 | 464.00 | 470.00 | 71,800 | 0 |
| 27-Apr-2022 | 464.00 | 470.00 | 464.00 | 466.00 | 40,400 | 0 |
| 26-Apr-2022 | 466.00 | 474.00 | 462.00 | 464.00 | 36,500 | 0 |
| 25-Apr-2022 | 470.00 | 470.00 | 460.00 | 466.00 | 88,400 | 0 |
| 22-Apr-2022 | 478.00 | 478.00 | 470.00 | 474.00 | 21,000 | 0 |
| 21-Apr-2022 | 472.00 | 472.00 | 470.00 | 470.00 | 128,400 | 0 |
| 20-Apr-2022 | 476.00 | 476.00 | 462.00 | 472.00 | 137,300 | 0 |
| 19-Apr-2022 | 480.00 | 480.00 | 474.00 | 476.00 | 39,000 | 0 |
| 18-Apr-2022 | 478.00 | 486.00 | 478.00 | 480.00 | 43,200 | 0 |
| 14-Apr-2022 | 486.00 | 486.00 | 474.00 | 478.00 | 142,900 | 0 |
| 13-Apr-2022 | 490.00 | 490.00 | 482.00 | 486.00 | 38,200 | 0 |
| 12-Apr-2022 | 496.00 | 496.00 | 482.00 | 490.00 | 59,800 | 0 |
| 11-Apr-2022 | 500.00 | 500.00 | 480.00 | 496.00 | 408,800 | 0 |
| 08-Apr-2022 | 500.00 | 505.00 | 496.00 | 500.00 | 54,200 | 0 |
| 07-Apr-2022 | 505.00 | 505.00 | 496.00 | 500.00 | 47,400 | 0 |
| 06-Apr-2022 | 510.00 | 510.00 | 498.00 | 505.00 | 75,300 | 0 |
| 05-Apr-2022 | 505.00 | 510.00 | 505.00 | 510.00 | 41,400 | 0 |
| 04-Apr-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 43,300 | 0 |
| 01-Apr-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 13,400 | 0 |
| 31-Mar-2022 | 505.00 | 515.00 | 500.00 | 505.00 | 41,300 | 0 |
| 30-Mar-2022 | 510.00 | 515.00 | 505.00 | 505.00 | 32,500 | 0 |
| 29-Mar-2022 | 515.00 | 520.00 | 500.00 | 510.00 | 83,300 | 0 |
| 28-Mar-2022 | 505.00 | 520.00 | 500.00 | 515.00 | 78,900 | 0 |
| 25-Mar-2022 | 515.00 | 520.00 | 505.00 | 505.00 | 42,900 | 0 |
| 24-Mar-2022 | 520.00 | 550.00 | 500.00 | 515.00 | 164,600 | 0 |
| 23-Mar-2022 | 510.00 | 540.00 | 510.00 | 515.00 | 73,100 | 0 |
| 22-Mar-2022 | 540.00 | 540.00 | 505.00 | 510.00 | 281,400 | 0 |
| 21-Mar-2022 | 570.00 | 570.00 | 525.00 | 530.00 | 581,500 | 0 |
| 18-Mar-2022 | 488.00 | 585.00 | 488.00 | 560.00 | 1,281,000 | 0 |
| 17-Mar-2022 | 472.00 | 510.00 | 470.00 | 488.00 | 170,400 | 0 |
| 16-Mar-2022 | 482.00 | 488.00 | 464.00 | 470.00 | 120,500 | 0 |
| 15-Mar-2022 | 490.00 | 496.00 | 474.00 | 488.00 | 30,400 | 0 |
| 14-Mar-2022 | 496.00 | 496.00 | 486.00 | 488.00 | 42,900 | 0 |
| 11-Mar-2022 | 490.00 | 496.00 | 486.00 | 492.00 | 17,100 | 0 |
| 10-Mar-2022 | 480.00 | 500.00 | 478.00 | 490.00 | 39,300 | 0 |
| 09-Mar-2022 | 472.00 | 480.00 | 460.00 | 480.00 | 46,700 | 0 |
| 08-Mar-2022 | 480.00 | 480.00 | 462.00 | 470.00 | 147,900 | 0 |
| 07-Mar-2022 | 505.00 | 510.00 | 472.00 | 480.00 | 268,000 | 0 |
| 04-Mar-2022 | 545.00 | 545.00 | 505.00 | 505.00 | 475,100 | 0 |
| 02-Mar-2022 | 560.00 | 560.00 | 530.00 | 540.00 | 77,900 | 0 |
| 01-Mar-2022 | 550.00 | 560.00 | 535.00 | 560.00 | 208,000 | 0 |
| 25-Feb-2022 | 555.00 | 555.00 | 540.00 | 550.00 | 128,800 | 0 |
| 24-Feb-2022 | 595.00 | 595.00 | 545.00 | 555.00 | 569,200 | 0 |
| 23-Feb-2022 | 600.00 | 600.00 | 575.00 | 585.00 | 286,200 | 0 |
| 22-Feb-2022 | 595.00 | 605.00 | 585.00 | 600.00 | 117,300 | 0 |
| 21-Feb-2022 | 595.00 | 600.00 | 585.00 | 595.00 | 206,800 | 0 |
| 18-Feb-2022 | 600.00 | 605.00 | 590.00 | 595.00 | 222,300 | 0 |
| 17-Feb-2022 | 600.00 | 605.00 | 590.00 | 600.00 | 126,700 | 0 |
| 16-Feb-2022 | 600.00 | 605.00 | 585.00 | 600.00 | 355,900 | 0 |
| 15-Feb-2022 | 630.00 | 630.00 | 595.00 | 600.00 | 1,020,600 | 0 |
| 14-Feb-2022 | 615.00 | 630.00 | 610.00 | 615.00 | 56,600 | 0 |
| 11-Feb-2022 | 625.00 | 640.00 | 610.00 | 610.00 | 108,500 | 0 |
| 10-Feb-2022 | 630.00 | 645.00 | 625.00 | 625.00 | 106,100 | 0 |
| 09-Feb-2022 | 620.00 | 630.00 | 610.00 | 630.00 | 362,600 | 0 |
| 08-Feb-2022 | 605.00 | 620.00 | 605.00 | 620.00 | 142,400 | 0 |
| 07-Feb-2022 | 615.00 | 620.00 | 605.00 | 610.00 | 150,500 | 0 |
| 04-Feb-2022 | 610.00 | 615.00 | 600.00 | 615.00 | 81,300 | 0 |
| 03-Feb-2022 | 620.00 | 625.00 | 610.00 | 610.00 | 68,900 | 0 |
| 02-Feb-2022 | 610.00 | 625.00 | 610.00 | 620.00 | 159,900 | 0 |
| 31-Jan-2022 | 620.00 | 625.00 | 605.00 | 610.00 | 69,500 | 0 |
| 28-Jan-2022 | 625.00 | 625.00 | 605.00 | 620.00 | 284,000 | 0 |
| 27-Jan-2022 | 610.00 | 630.00 | 600.00 | 610.00 | 327,000 | 0 |
| 26-Jan-2022 | 635.00 | 640.00 | 610.00 | 610.00 | 115,700 | 0 |
| 25-Jan-2022 | 615.00 | 665.00 | 610.00 | 620.00 | 335,700 | 0 |
| 24-Jan-2022 | 615.00 | 620.00 | 600.00 | 610.00 | 272,600 | 0 |
| 21-Jan-2022 | 625.00 | 625.00 | 610.00 | 615.00 | 149,800 | 0 |
| 20-Jan-2022 | 610.00 | 630.00 | 605.00 | 625.00 | 164,100 | 0 |
| 19-Jan-2022 | 630.00 | 640.00 | 610.00 | 630.00 | 511,000 | 0 |
| 18-Jan-2022 | 640.00 | 660.00 | 615.00 | 630.00 | 521,400 | 0 |
| 17-Jan-2022 | 640.00 | 655.00 | 640.00 | 645.00 | 206,300 | 0 |
| 14-Jan-2022 | 640.00 | 660.00 | 640.00 | 640.00 | 178,500 | 0 |
| 13-Jan-2022 | 650.00 | 670.00 | 640.00 | 640.00 | 456,100 | 0 |
| 12-Jan-2022 | 670.00 | 670.00 | 650.00 | 650.00 | 321,400 | 0 |
| 11-Jan-2022 | 650.00 | 685.00 | 645.00 | 665.00 | 758,900 | 0 |
| 10-Jan-2022 | 670.00 | 680.00 | 640.00 | 645.00 | 1,322,400 | 0 |
| 07-Jan-2022 | 675.00 | 730.00 | 660.00 | 670.00 | 1,379,800 | 0 |
| 06-Jan-2022 | 705.00 | 705.00 | 660.00 | 670.00 | 1,814,200 | 0 |
| 05-Jan-2022 | 730.00 | 730.00 | 695.00 | 705.00 | 542,600 | 0 |
| 04-Jan-2022 | 745.00 | 755.00 | 705.00 | 730.00 | 695,800 | 0 |
| 03-Jan-2022 | 850.00 | 885.00 | 745.00 | 745.00 | 4,726,500 | 0 |
| 30-Dec-2021 | 640.00 | 800.00 | 640.00 | 800.00 | 7,292,000 | 0 |