| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 244.00 | 262.00 | 232.00 | 238.00 | 9,704,800 | 0 |
| 06-Jun-2022 | 228.00 | 246.00 | 228.00 | 234.00 | 2,410,100 | 0 |
| 03-Jun-2022 | 230.00 | 236.00 | 228.00 | 228.00 | 192,300 | 0 |
| 02-Jun-2022 | 230.00 | 234.00 | 228.00 | 230.00 | 428,000 | 0 |
| 31-May-2022 | 228.00 | 232.00 | 226.00 | 230.00 | 373,300 | 0 |
| 30-May-2022 | 234.00 | 234.00 | 218.00 | 228.00 | 2,582,800 | 0 |
| 27-May-2022 | 236.00 | 236.00 | 228.00 | 234.00 | 1,019,500 | 0 |
| 25-May-2022 | 234.00 | 242.00 | 232.00 | 234.00 | 439,600 | 0 |
| 24-May-2022 | 234.00 | 234.00 | 230.00 | 234.00 | 210,500 | 0 |
| 23-May-2022 | 230.00 | 236.00 | 230.00 | 234.00 | 190,400 | 0 |
| 20-May-2022 | 232.00 | 234.00 | 228.00 | 230.00 | 368,500 | 0 |
| 19-May-2022 | 234.00 | 238.00 | 228.00 | 232.00 | 593,100 | 0 |
| 18-May-2022 | 236.00 | 248.00 | 230.00 | 234.00 | 1,947,600 | 0 |
| 17-May-2022 | 232.00 | 238.00 | 228.00 | 230.00 | 413,600 | 0 |
| 13-May-2022 | 232.00 | 240.00 | 230.00 | 232.00 | 4,964,000 | 0 |
| 12-May-2022 | 246.00 | 246.00 | 228.00 | 228.00 | 1,598,700 | 0 |
| 11-May-2022 | 214.00 | 240.00 | 214.00 | 228.00 | 4,398,500 | 0 |
| 10-May-2022 | 220.00 | 224.00 | 220.00 | 220.00 | 1,814,600 | 0 |
| 09-May-2022 | 262.00 | 262.00 | 236.00 | 236.00 | 1,989,700 | 0 |
| 28-Apr-2022 | 230.00 | 264.00 | 226.00 | 252.00 | 6,390,000 | 0 |
| 27-Apr-2022 | 230.00 | 232.00 | 224.00 | 230.00 | 906,200 | 0 |
| 26-Apr-2022 | 236.00 | 236.00 | 226.00 | 230.00 | 218,100 | 0 |
| 25-Apr-2022 | 232.00 | 234.00 | 224.00 | 232.00 | 1,067,400 | 0 |
| 22-Apr-2022 | 242.00 | 242.00 | 226.00 | 232.00 | 913,500 | 0 |
| 21-Apr-2022 | 242.00 | 248.00 | 238.00 | 240.00 | 1,091,000 | 0 |
| 20-Apr-2022 | 250.00 | 254.00 | 238.00 | 242.00 | 2,124,900 | 0 |
| 19-Apr-2022 | 260.00 | 260.00 | 246.00 | 250.00 | 1,943,800 | 0 |
| 18-Apr-2022 | 266.00 | 266.00 | 258.00 | 260.00 | 1,432,700 | 0 |
| 14-Apr-2022 | 276.00 | 276.00 | 262.00 | 266.00 | 2,455,900 | 0 |
| 13-Apr-2022 | 262.00 | 278.00 | 260.00 | 268.00 | 4,018,600 | 0 |
| 12-Apr-2022 | 276.00 | 276.00 | 260.00 | 260.00 | 1,421,700 | 0 |
| 11-Apr-2022 | 282.00 | 288.00 | 272.00 | 272.00 | 3,017,000 | 0 |
| 08-Apr-2022 | 292.00 | 296.00 | 284.00 | 284.00 | 2,673,600 | 0 |
| 07-Apr-2022 | 290.00 | 296.00 | 284.00 | 288.00 | 2,992,100 | 0 |
| 06-Apr-2022 | 288.00 | 308.00 | 284.00 | 286.00 | 10,329,600 | 0 |
| 05-Apr-2022 | 290.00 | 302.00 | 284.00 | 284.00 | 6,097,100 | 0 |
| 04-Apr-2022 | 296.00 | 300.00 | 288.00 | 292.00 | 3,596,300 | 0 |
| 01-Apr-2022 | 294.00 | 346.00 | 294.00 | 298.00 | 26,821,200 | 0 |
| 31-Mar-2022 | 296.00 | 298.00 | 292.00 | 294.00 | 1,011,200 | 0 |
| 30-Mar-2022 | 282.00 | 302.00 | 282.00 | 294.00 | 1,108,600 | 0 |
| 29-Mar-2022 | 296.00 | 308.00 | 296.00 | 298.00 | 2,049,000 | 0 |
| 28-Mar-2022 | 296.00 | 318.00 | 296.00 | 308.00 | 1,862,200 | 0 |
| 25-Mar-2022 | 298.00 | 318.00 | 298.00 | 316.00 | 1,342,600 | 0 |
| 24-Mar-2022 | 302.00 | 322.00 | 302.00 | 316.00 | 2,280,500 | 0 |
| 23-Mar-2022 | 306.00 | 330.00 | 306.00 | 318.00 | 2,942,900 | 0 |
| 22-Mar-2022 | 316.00 | 332.00 | 316.00 | 326.00 | 1,913,000 | 0 |
| 21-Mar-2022 | 308.00 | 330.00 | 308.00 | 322.00 | 918,600 | 0 |
| 18-Mar-2022 | 310.00 | 336.00 | 310.00 | 326.00 | 1,447,200 | 0 |
| 17-Mar-2022 | 320.00 | 344.00 | 320.00 | 328.00 | 2,459,200 | 0 |
| 16-Mar-2022 | 332.00 | 350.00 | 332.00 | 338.00 | 2,482,400 | 0 |
| 15-Mar-2022 | 360.00 | 360.00 | 350.00 | 350.00 | 2,016,600 | 0 |
| 14-Mar-2022 | 370.00 | 372.00 | 360.00 | 360.00 | 1,005,000 | 0 |
| 11-Mar-2022 | 368.00 | 376.00 | 362.00 | 368.00 | 1,680,400 | 0 |
| 10-Mar-2022 | 370.00 | 376.00 | 362.00 | 368.00 | 1,277,700 | 0 |
| 09-Mar-2022 | 380.00 | 390.00 | 366.00 | 368.00 | 3,387,100 | 0 |
| 08-Mar-2022 | 392.00 | 406.00 | 376.00 | 378.00 | 4,818,900 | 0 |
| 07-Mar-2022 | 378.00 | 406.00 | 378.00 | 392.00 | 11,960,800 | 0 |
| 04-Mar-2022 | 348.00 | 394.00 | 348.00 | 376.00 | 10,172,300 | 0 |
| 02-Mar-2022 | 354.00 | 390.00 | 354.00 | 366.00 | 6,153,500 | 0 |
| 01-Mar-2022 | 366.00 | 394.00 | 366.00 | 370.00 | 8,054,600 | 0 |
| 25-Feb-2022 | 394.00 | 428.00 | 360.00 | 362.00 | 14,812,900 | 0 |
| 24-Feb-2022 | 342.00 | 390.00 | 342.00 | 376.00 | 12,128,700 | 0 |
| 23-Feb-2022 | 360.00 | 370.00 | 358.00 | 360.00 | 1,173,600 | 0 |
| 22-Feb-2022 | 346.00 | 366.00 | 346.00 | 360.00 | 1,106,000 | 0 |
| 21-Feb-2022 | 350.00 | 374.00 | 350.00 | 364.00 | 1,068,300 | 0 |
| 18-Feb-2022 | 360.00 | 370.00 | 360.00 | 368.00 | 701,300 | 0 |
| 17-Feb-2022 | 360.00 | 378.00 | 360.00 | 368.00 | 1,490,300 | 0 |
| 16-Feb-2022 | 370.00 | 386.00 | 370.00 | 378.00 | 1,635,300 | 0 |
| 15-Feb-2022 | 378.00 | 382.00 | 370.00 | 380.00 | 1,660,400 | 0 |
| 14-Feb-2022 | 368.00 | 386.00 | 368.00 | 378.00 | 1,868,300 | 0 |
| 11-Feb-2022 | 376.00 | 384.00 | 374.00 | 378.00 | 1,802,200 | 0 |
| 10-Feb-2022 | 378.00 | 388.00 | 376.00 | 380.00 | 1,673,400 | 0 |
| 09-Feb-2022 | 368.00 | 396.00 | 368.00 | 380.00 | 5,960,000 | 0 |
| 08-Feb-2022 | 368.00 | 382.00 | 368.00 | 368.00 | 1,340,800 | 0 |
| 07-Feb-2022 | 368.00 | 380.00 | 368.00 | 372.00 | 860,300 | 0 |
| 04-Feb-2022 | 366.00 | 376.00 | 366.00 | 374.00 | 366,100 | 0 |
| 03-Feb-2022 | 352.00 | 384.00 | 352.00 | 368.00 | 739,400 | 0 |
| 02-Feb-2022 | 362.00 | 384.00 | 362.00 | 368.00 | 1,874,700 | 0 |
| 31-Jan-2022 | 370.00 | 374.00 | 368.00 | 368.00 | 931,900 | 0 |
| 28-Jan-2022 | 382.00 | 388.00 | 366.00 | 370.00 | 2,700,900 | 0 |
| 27-Jan-2022 | 362.00 | 392.00 | 362.00 | 382.00 | 2,344,300 | 0 |
| 26-Jan-2022 | 392.00 | 408.00 | 380.00 | 380.00 | 4,416,300 | 0 |
| 25-Jan-2022 | 432.00 | 446.00 | 402.00 | 408.00 | 23,648,900 | 0 |
| 24-Jan-2022 | 388.00 | 436.00 | 370.00 | 416.00 | 24,449,900 | 0 |
| 21-Jan-2022 | 386.00 | 386.00 | 362.00 | 370.00 | 1,080,100 | 0 |
| 20-Jan-2022 | 390.00 | 390.00 | 362.00 | 372.00 | 1,906,100 | 0 |
| 19-Jan-2022 | 388.00 | 388.00 | 352.00 | 372.00 | 3,363,400 | 0 |
| 18-Jan-2022 | 402.00 | 402.00 | 372.00 | 372.00 | 5,801,400 | 0 |
| 17-Jan-2022 | 360.00 | 412.00 | 342.00 | 398.00 | 24,062,400 | 0 |
| 14-Jan-2022 | 344.00 | 368.00 | 322.00 | 340.00 | 3,758,100 | 0 |
| 13-Jan-2022 | 370.00 | 370.00 | 346.00 | 346.00 | 4,250,500 | 0 |
| 12-Jan-2022 | 398.00 | 406.00 | 372.00 | 372.00 | 3,656,200 | 0 |
| 11-Jan-2022 | 444.00 | 444.00 | 398.00 | 398.00 | 6,876,800 | 0 |
| 10-Jan-2022 | 440.00 | 450.00 | 424.00 | 426.00 | 2,381,300 | 0 |
| 07-Jan-2022 | 438.00 | 444.00 | 430.00 | 430.00 | 3,325,800 | 0 |
| 06-Jan-2022 | 454.00 | 460.00 | 434.00 | 438.00 | 2,570,800 | 0 |
| 05-Jan-2022 | 460.00 | 470.00 | 456.00 | 458.00 | 1,543,700 | 0 |
| 04-Jan-2022 | 438.00 | 462.00 | 438.00 | 460.00 | 859,900 | 0 |
| 03-Jan-2022 | 442.00 | 464.00 | 442.00 | 456.00 | 1,201,800 | 0 |
| 30-Dec-2021 | 460.00 | 470.00 | 458.00 | 458.00 | 2,081,700 | 0 |