| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-May-2022 | 510.00 | 510.00 | 494.00 | 505.00 | 34,726,600 | 0 |
| 09-May-2022 | 525.00 | 530.00 | 505.00 | 515.00 | 32,523,900 | 0 |
| 28-Apr-2022 | 525.00 | 535.00 | 520.00 | 530.00 | 20,588,700 | 0 |
| 27-Apr-2022 | 525.00 | 530.00 | 520.00 | 520.00 | 25,481,600 | 0 |
| 26-Apr-2022 | 530.00 | 535.00 | 520.00 | 525.00 | 23,668,000 | 0 |
| 25-Apr-2022 | 530.00 | 530.00 | 520.00 | 530.00 | 25,032,100 | 0 |
| 22-Apr-2022 | 545.00 | 550.00 | 530.00 | 530.00 | 29,836,500 | 0 |
| 21-Apr-2022 | 535.00 | 560.00 | 530.00 | 545.00 | 91,402,900 | 0 |
| 20-Apr-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 22,724,600 | 0 |
| 19-Apr-2022 | 535.00 | 540.00 | 520.00 | 530.00 | 20,438,200 | 0 |
| 18-Apr-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 17,872,000 | 0 |
| 14-Apr-2022 | 535.00 | 540.00 | 520.00 | 535.00 | 34,015,800 | 0 |
| 13-Apr-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 18,395,300 | 0 |
| 12-Apr-2022 | 520.00 | 535.00 | 520.00 | 530.00 | 25,672,200 | 0 |
| 11-Apr-2022 | 545.00 | 545.00 | 515.00 | 520.00 | 46,212,800 | 0 |
| 08-Apr-2022 | 535.00 | 545.00 | 530.00 | 545.00 | 28,163,900 | 0 |
| 07-Apr-2022 | 545.00 | 545.00 | 535.00 | 535.00 | 18,894,600 | 0 |
| 06-Apr-2022 | 550.00 | 555.00 | 535.00 | 545.00 | 27,712,100 | 0 |
| 05-Apr-2022 | 555.00 | 560.00 | 545.00 | 550.00 | 28,705,400 | 0 |
| 04-Apr-2022 | 560.00 | 560.00 | 545.00 | 550.00 | 25,100,900 | 0 |
| 01-Apr-2022 | 550.00 | 555.00 | 550.00 | 555.00 | 12,215,600 | 0 |
| 31-Mar-2022 | 555.00 | 560.00 | 550.00 | 550.00 | 18,266,100 | 0 |
| 30-Mar-2022 | 565.00 | 575.00 | 555.00 | 555.00 | 30,560,700 | 0 |
| 29-Mar-2022 | 555.00 | 575.00 | 555.00 | 560.00 | 34,202,700 | 0 |
| 28-Mar-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 19,480,400 | 0 |
| 25-Mar-2022 | 575.00 | 580.00 | 550.00 | 550.00 | 44,342,100 | 0 |
| 24-Mar-2022 | 555.00 | 580.00 | 550.00 | 570.00 | 74,412,600 | 0 |
| 23-Mar-2022 | 560.00 | 565.00 | 550.00 | 550.00 | 34,461,100 | 0 |
| 22-Mar-2022 | 560.00 | 565.00 | 550.00 | 560.00 | 38,077,400 | 0 |
| 21-Mar-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 18,159,800 | 0 |
| 18-Mar-2022 | 565.00 | 570.00 | 550.00 | 560.00 | 20,033,800 | 0 |
| 17-Mar-2022 | 575.00 | 580.00 | 555.00 | 560.00 | 46,227,200 | 0 |
| 16-Mar-2022 | 555.00 | 575.00 | 545.00 | 565.00 | 42,199,500 | 0 |
| 15-Mar-2022 | 580.00 | 590.00 | 550.00 | 550.00 | 55,030,000 | 0 |
| 14-Mar-2022 | 605.00 | 605.00 | 575.00 | 580.00 | 69,817,600 | 0 |
| 11-Mar-2022 | 575.00 | 610.00 | 565.00 | 605.00 | 133,432,600 | 0 |
| 10-Mar-2022 | 585.00 | 595.00 | 565.00 | 575.00 | 92,875,700 | 0 |
| 09-Mar-2022 | 540.00 | 580.00 | 535.00 | 575.00 | 146,191,800 | 0 |
| 08-Mar-2022 | 520.00 | 545.00 | 515.00 | 525.00 | 71,743,600 | 0 |
| 07-Mar-2022 | 545.00 | 545.00 | 515.00 | 520.00 | 106,533,600 | 0 |
| 04-Mar-2022 | 560.00 | 560.00 | 545.00 | 550.00 | 79,483,500 | 0 |
| 02-Mar-2022 | 565.00 | 570.00 | 555.00 | 560.00 | 55,518,100 | 0 |
| 01-Mar-2022 | 570.00 | 590.00 | 560.00 | 565.00 | 92,596,700 | 0 |
| 25-Feb-2022 | 560.00 | 575.00 | 560.00 | 570.00 | 87,738,100 | 0 |
| 24-Feb-2022 | 580.00 | 585.00 | 550.00 | 560.00 | 157,895,900 | 0 |
| 23-Feb-2022 | 595.00 | 600.00 | 570.00 | 585.00 | 119,661,900 | 0 |
| 22-Feb-2022 | 615.00 | 620.00 | 580.00 | 595.00 | 236,832,200 | 0 |
| 21-Feb-2022 | 625.00 | 645.00 | 615.00 | 620.00 | 79,992,000 | 0 |
| 18-Feb-2022 | 620.00 | 640.00 | 620.00 | 625.00 | 67,221,000 | 0 |
| 17-Feb-2022 | 640.00 | 645.00 | 615.00 | 630.00 | 86,886,800 | 0 |
| 16-Feb-2022 | 615.00 | 645.00 | 615.00 | 640.00 | 109,015,900 | 0 |
| 15-Feb-2022 | 610.00 | 625.00 | 605.00 | 610.00 | 49,018,000 | 0 |
| 14-Feb-2022 | 645.00 | 650.00 | 605.00 | 610.00 | 187,169,300 | 0 |
| 11-Feb-2022 | 655.00 | 665.00 | 640.00 | 650.00 | 51,048,600 | 0 |
| 10-Feb-2022 | 675.00 | 680.00 | 655.00 | 655.00 | 43,293,000 | 0 |
| 09-Feb-2022 | 675.00 | 685.00 | 670.00 | 675.00 | 58,960,600 | 0 |
| 08-Feb-2022 | 665.00 | 680.00 | 655.00 | 670.00 | 63,987,800 | 0 |
| 07-Feb-2022 | 665.00 | 685.00 | 665.00 | 665.00 | 60,140,500 | 0 |
| 04-Feb-2022 | 655.00 | 695.00 | 650.00 | 665.00 | 192,450,600 | 0 |
| 03-Feb-2022 | 620.00 | 660.00 | 615.00 | 655.00 | 271,193,500 | 0 |
| 02-Feb-2022 | 590.00 | 620.00 | 580.00 | 615.00 | 155,390,400 | 0 |
| 31-Jan-2022 | 575.00 | 585.00 | 565.00 | 585.00 | 86,594,500 | 0 |
| 28-Jan-2022 | 570.00 | 585.00 | 570.00 | 570.00 | 30,362,200 | 0 |
| 27-Jan-2022 | 580.00 | 590.00 | 565.00 | 570.00 | 45,613,000 | 0 |
| 26-Jan-2022 | 570.00 | 605.00 | 565.00 | 580.00 | 114,650,200 | 0 |
| 25-Jan-2022 | 575.00 | 575.00 | 555.00 | 560.00 | 37,915,300 | 0 |
| 24-Jan-2022 | 585.00 | 590.00 | 570.00 | 575.00 | 39,947,500 | 0 |
| 21-Jan-2022 | 580.00 | 595.00 | 570.00 | 585.00 | 48,405,200 | 0 |
| 20-Jan-2022 | 570.00 | 590.00 | 565.00 | 580.00 | 48,015,100 | 0 |
| 19-Jan-2022 | 570.00 | 580.00 | 560.00 | 565.00 | 48,696,000 | 0 |
| 18-Jan-2022 | 550.00 | 585.00 | 550.00 | 570.00 | 242,905,800 | 0 |
| 17-Jan-2022 | 625.00 | 625.00 | 590.00 | 590.00 | 178,808,500 | 0 |
| 14-Jan-2022 | 645.00 | 650.00 | 625.00 | 630.00 | 83,511,900 | 0 |
| 13-Jan-2022 | 620.00 | 660.00 | 620.00 | 645.00 | 163,500,600 | 0 |
| 12-Jan-2022 | 620.00 | 675.00 | 615.00 | 625.00 | 290,774,600 | 0 |
| 11-Jan-2022 | 625.00 | 625.00 | 615.00 | 615.00 | 72,464,400 | 0 |
| 10-Jan-2022 | 625.00 | 625.00 | 620.00 | 620.00 | 28,199,000 | 0 |
| 07-Jan-2022 | 625.00 | 625.00 | 620.00 | 625.00 | 44,065,300 | 0 |
| 06-Jan-2022 | 625.00 | 625.00 | 620.00 | 625.00 | 41,106,700 | 0 |
| 05-Jan-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 52,806,300 | 0 |
| 04-Jan-2022 | 635.00 | 635.00 | 620.00 | 630.00 | 75,644,600 | 0 |
| 03-Jan-2022 | 635.00 | 635.00 | 625.00 | 635.00 | 27,677,100 | 0 |
| 30-Dec-2021 | 645.00 | 655.00 | 625.00 | 635.00 | 64,972,000 | 0 |
| 29-Dec-2021 | 670.00 | 680.00 | 645.00 | 645.00 | 68,768,500 | 0 |
| 28-Dec-2021 | 690.00 | 700.00 | 670.00 | 670.00 | 51,745,700 | 0 |
| 27-Dec-2021 | 730.00 | 750.00 | 650.00 | 685.00 | 91,594,300 | 0 |
| 24-Dec-2021 | 740.00 | 785.00 | 740.00 | 765.00 | 76,339,800 | 0 |
| 23-Dec-2021 | 745.00 | 755.00 | 740.00 | 740.00 | 17,366,400 | 0 |
| 22-Dec-2021 | 750.00 | 770.00 | 745.00 | 745.00 | 24,031,900 | 0 |
| 21-Dec-2021 | 745.00 | 755.00 | 730.00 | 750.00 | 33,093,400 | 0 |
| 20-Dec-2021 | 755.00 | 760.00 | 735.00 | 740.00 | 20,897,300 | 0 |
| 17-Dec-2021 | 785.00 | 800.00 | 730.00 | 755.00 | 43,909,400 | 0 |
| 16-Dec-2021 | 790.00 | 805.00 | 775.00 | 780.00 | 13,804,400 | 0 |
| 15-Dec-2021 | 795.00 | 800.00 | 775.00 | 785.00 | 14,074,400 | 0 |
| 14-Dec-2021 | 800.00 | 810.00 | 785.00 | 790.00 | 8,434,300 | 0 |
| 13-Dec-2021 | 815.00 | 815.00 | 800.00 | 800.00 | 11,625,100 | 0 |
| 10-Dec-2021 | 800.00 | 810.00 | 795.00 | 805.00 | 6,971,900 | 0 |
| 09-Dec-2021 | 810.00 | 820.00 | 795.00 | 800.00 | 9,870,900 | 0 |
| 08-Dec-2021 | 815.00 | 830.00 | 805.00 | 810.00 | 19,495,000 | 0 |
| 07-Dec-2021 | 810.00 | 820.00 | 805.00 | 810.00 | 24,273,400 | 0 |