| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 860.00 | 865.00 | 800.00 | 820.00 | 8,513,700 | 0 |
| 06-Jun-2022 | 805.00 | 860.00 | 805.00 | 850.00 | 15,273,300 | 0 |
| 03-Jun-2022 | 745.00 | 840.00 | 745.00 | 805.00 | 22,155,900 | 0 |
| 02-Jun-2022 | 730.00 | 780.00 | 715.00 | 745.00 | 12,566,700 | 0 |
| 31-May-2022 | 680.00 | 775.00 | 665.00 | 730.00 | 18,803,600 | 0 |
| 30-May-2022 | 660.00 | 695.00 | 630.00 | 680.00 | 11,064,500 | 0 |
| 27-May-2022 | 660.00 | 670.00 | 635.00 | 640.00 | 6,535,700 | 0 |
| 25-May-2022 | 690.00 | 695.00 | 655.00 | 660.00 | 4,425,900 | 0 |
| 24-May-2022 | 625.00 | 715.00 | 625.00 | 690.00 | 13,068,600 | 0 |
| 23-May-2022 | 695.00 | 695.00 | 665.00 | 670.00 | 4,008,400 | 0 |
| 20-May-2022 | 635.00 | 665.00 | 635.00 | 665.00 | 3,383,400 | 0 |
| 19-May-2022 | 655.00 | 655.00 | 625.00 | 635.00 | 4,157,100 | 0 |
| 18-May-2022 | 665.00 | 665.00 | 650.00 | 655.00 | 2,413,800 | 0 |
| 17-May-2022 | 700.00 | 700.00 | 630.00 | 660.00 | 6,979,700 | 0 |
| 13-May-2022 | 695.00 | 695.00 | 650.00 | 650.00 | 5,377,500 | 0 |
| 12-May-2022 | 730.00 | 755.00 | 695.00 | 695.00 | 6,111,300 | 0 |
| 11-May-2022 | 740.00 | 815.00 | 700.00 | 745.00 | 14,960,600 | 0 |
| 10-May-2022 | 680.00 | 745.00 | 625.00 | 730.00 | 16,884,500 | 0 |
| 09-May-2022 | 555.00 | 690.00 | 545.00 | 670.00 | 11,614,100 | 0 |
| 28-Apr-2022 | 535.00 | 555.00 | 530.00 | 555.00 | 2,542,000 | 0 |
| 27-Apr-2022 | 525.00 | 540.00 | 510.00 | 535.00 | 2,216,400 | 0 |
| 26-Apr-2022 | 530.00 | 530.00 | 500.00 | 525.00 | 3,904,300 | 0 |
| 25-Apr-2022 | 535.00 | 540.00 | 505.00 | 530.00 | 2,851,200 | 0 |
| 22-Apr-2022 | 530.00 | 560.00 | 520.00 | 535.00 | 3,679,100 | 0 |
| 21-Apr-2022 | 520.00 | 530.00 | 498.00 | 530.00 | 2,762,000 | 0 |
| 20-Apr-2022 | 555.00 | 555.00 | 520.00 | 520.00 | 3,313,300 | 0 |
| 19-Apr-2022 | 560.00 | 565.00 | 545.00 | 555.00 | 2,070,200 | 0 |
| 18-Apr-2022 | 540.00 | 565.00 | 530.00 | 560.00 | 2,303,900 | 0 |
| 14-Apr-2022 | 540.00 | 545.00 | 530.00 | 540.00 | 1,850,300 | 0 |
| 13-Apr-2022 | 535.00 | 540.00 | 530.00 | 540.00 | 1,902,700 | 0 |
| 12-Apr-2022 | 550.00 | 565.00 | 525.00 | 535.00 | 8,821,100 | 0 |
| 11-Apr-2022 | 498.00 | 540.00 | 496.00 | 540.00 | 4,838,400 | 0 |
| 08-Apr-2022 | 492.00 | 498.00 | 490.00 | 498.00 | 1,748,600 | 0 |
| 07-Apr-2022 | 486.00 | 498.00 | 480.00 | 492.00 | 2,912,800 | 0 |
| 06-Apr-2022 | 500.00 | 510.00 | 484.00 | 486.00 | 2,916,700 | 0 |
| 05-Apr-2022 | 515.00 | 525.00 | 500.00 | 500.00 | 2,154,500 | 0 |
| 04-Apr-2022 | 498.00 | 510.00 | 498.00 | 510.00 | 2,514,300 | 0 |
| 01-Apr-2022 | 476.00 | 530.00 | 476.00 | 498.00 | 6,583,000 | 0 |
| 31-Mar-2022 | 468.00 | 476.00 | 466.00 | 476.00 | 2,949,800 | 0 |
| 30-Mar-2022 | 458.00 | 468.00 | 458.00 | 464.00 | 3,481,800 | 0 |
| 29-Mar-2022 | 458.00 | 462.00 | 458.00 | 458.00 | 1,360,700 | 0 |
| 28-Mar-2022 | 456.00 | 458.00 | 454.00 | 458.00 | 2,536,600 | 0 |
| 25-Mar-2022 | 454.00 | 456.00 | 454.00 | 454.00 | 1,262,500 | 0 |
| 24-Mar-2022 | 460.00 | 462.00 | 454.00 | 454.00 | 1,637,200 | 0 |
| 23-Mar-2022 | 460.00 | 462.00 | 458.00 | 460.00 | 881,400 | 0 |
| 22-Mar-2022 | 458.00 | 460.00 | 454.00 | 460.00 | 1,827,900 | 0 |
| 21-Mar-2022 | 460.00 | 462.00 | 456.00 | 458.00 | 2,066,800 | 0 |
| 18-Mar-2022 | 456.00 | 460.00 | 454.00 | 458.00 | 1,195,200 | 0 |
| 17-Mar-2022 | 454.00 | 458.00 | 452.00 | 456.00 | 894,400 | 0 |
| 16-Mar-2022 | 450.00 | 454.00 | 442.00 | 454.00 | 2,072,500 | 0 |
| 15-Mar-2022 | 456.00 | 458.00 | 444.00 | 448.00 | 2,092,000 | 0 |
| 14-Mar-2022 | 470.00 | 470.00 | 452.00 | 454.00 | 4,825,900 | 0 |
| 11-Mar-2022 | 456.00 | 468.00 | 454.00 | 468.00 | 3,698,700 | 0 |
| 10-Mar-2022 | 452.00 | 456.00 | 444.00 | 456.00 | 4,600,400 | 0 |
| 09-Mar-2022 | 444.00 | 452.00 | 442.00 | 452.00 | 2,286,300 | 0 |
| 08-Mar-2022 | 458.00 | 462.00 | 442.00 | 444.00 | 7,660,400 | 0 |
| 07-Mar-2022 | 442.00 | 476.00 | 436.00 | 458.00 | 18,554,000 | 0 |
| 04-Mar-2022 | 430.00 | 440.00 | 428.00 | 436.00 | 4,403,100 | 0 |
| 02-Mar-2022 | 416.00 | 432.00 | 416.00 | 430.00 | 5,456,900 | 0 |
| 01-Mar-2022 | 416.00 | 418.00 | 410.00 | 416.00 | 3,067,100 | 0 |
| 25-Feb-2022 | 408.00 | 418.00 | 406.00 | 416.00 | 3,537,800 | 0 |
| 24-Feb-2022 | 420.00 | 420.00 | 404.00 | 408.00 | 3,675,500 | 0 |
| 23-Feb-2022 | 402.00 | 422.00 | 402.00 | 418.00 | 4,279,000 | 0 |
| 22-Feb-2022 | 408.00 | 410.00 | 400.00 | 402.00 | 3,003,600 | 0 |
| 21-Feb-2022 | 418.00 | 418.00 | 402.00 | 408.00 | 7,243,500 | 0 |
| 18-Feb-2022 | 432.00 | 436.00 | 418.00 | 418.00 | 5,854,700 | 0 |
| 17-Feb-2022 | 440.00 | 450.00 | 432.00 | 436.00 | 4,729,300 | 0 |
| 16-Feb-2022 | 426.00 | 434.00 | 424.00 | 434.00 | 2,335,000 | 0 |
| 15-Feb-2022 | 432.00 | 432.00 | 422.00 | 426.00 | 4,273,700 | 0 |
| 14-Feb-2022 | 406.00 | 452.00 | 404.00 | 428.00 | 19,728,200 | 0 |
| 11-Feb-2022 | 406.00 | 408.00 | 402.00 | 406.00 | 2,371,500 | 0 |
| 10-Feb-2022 | 400.00 | 404.00 | 400.00 | 404.00 | 1,788,000 | 0 |
| 09-Feb-2022 | 402.00 | 402.00 | 398.00 | 400.00 | 2,940,300 | 0 |
| 08-Feb-2022 | 400.00 | 404.00 | 396.00 | 402.00 | 1,981,000 | 0 |
| 07-Feb-2022 | 402.00 | 408.00 | 392.00 | 400.00 | 4,194,500 | 0 |
| 04-Feb-2022 | 388.00 | 398.00 | 384.00 | 398.00 | 2,427,200 | 0 |
| 03-Feb-2022 | 392.00 | 392.00 | 388.00 | 388.00 | 1,497,500 | 0 |
| 02-Feb-2022 | 398.00 | 398.00 | 390.00 | 392.00 | 2,800,000 | 0 |
| 31-Jan-2022 | 398.00 | 398.00 | 388.00 | 394.00 | 1,422,300 | 0 |
| 28-Jan-2022 | 390.00 | 398.00 | 388.00 | 388.00 | 2,602,200 | 0 |
| 27-Jan-2022 | 388.00 | 392.00 | 382.00 | 390.00 | 3,219,000 | 0 |
| 26-Jan-2022 | 386.00 | 390.00 | 380.00 | 388.00 | 828,000 | 0 |
| 25-Jan-2022 | 386.00 | 390.00 | 386.00 | 386.00 | 1,517,900 | 0 |
| 24-Jan-2022 | 392.00 | 392.00 | 382.00 | 386.00 | 1,184,700 | 0 |
| 21-Jan-2022 | 392.00 | 396.00 | 384.00 | 390.00 | 1,717,300 | 0 |
| 20-Jan-2022 | 392.00 | 394.00 | 392.00 | 392.00 | 1,364,500 | 0 |
| 19-Jan-2022 | 392.00 | 396.00 | 392.00 | 392.00 | 391,900 | 0 |
| 18-Jan-2022 | 392.00 | 396.00 | 384.00 | 392.00 | 2,407,400 | 0 |
| 17-Jan-2022 | 396.00 | 398.00 | 392.00 | 392.00 | 1,623,300 | 0 |
| 14-Jan-2022 | 398.00 | 398.00 | 392.00 | 396.00 | 667,700 | 0 |
| 13-Jan-2022 | 396.00 | 398.00 | 394.00 | 394.00 | 1,869,300 | 0 |
| 12-Jan-2022 | 398.00 | 398.00 | 394.00 | 396.00 | 1,629,500 | 0 |
| 11-Jan-2022 | 402.00 | 402.00 | 396.00 | 398.00 | 2,309,400 | 0 |
| 10-Jan-2022 | 398.00 | 408.00 | 394.00 | 402.00 | 3,883,000 | 0 |
| 07-Jan-2022 | 398.00 | 402.00 | 392.00 | 398.00 | 1,999,500 | 0 |
| 06-Jan-2022 | 398.00 | 402.00 | 390.00 | 398.00 | 2,570,700 | 0 |
| 05-Jan-2022 | 402.00 | 404.00 | 396.00 | 398.00 | 1,796,500 | 0 |
| 04-Jan-2022 | 394.00 | 400.00 | 390.00 | 400.00 | 1,564,200 | 0 |
| 03-Jan-2022 | 400.00 | 402.00 | 390.00 | 394.00 | 1,077,100 | 0 |
| 30-Dec-2021 | 404.00 | 404.00 | 394.00 | 402.00 | 2,817,400 | 0 |