| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 505.00 | 595.00 | 505.00 | 505.00 | 13,215,700 | 0 |
| 06-Jun-2022 | 590.00 | 600.00 | 540.00 | 540.00 | 21,718,900 | 0 |
| 03-Jun-2022 | 468.00 | 580.00 | 466.00 | 580.00 | 152,122,000 | 0 |
| 02-Jun-2022 | 376.00 | 466.00 | 348.00 | 466.00 | 92,794,000 | 0 |
| 31-May-2022 | 382.00 | 390.00 | 352.00 | 374.00 | 546,900 | 0 |
| 30-May-2022 | 336.00 | 408.00 | 336.00 | 378.00 | 1,606,900 | 0 |
| 27-May-2022 | 316.00 | 334.00 | 298.00 | 332.00 | 867,700 | 0 |
| 25-May-2022 | 320.00 | 324.00 | 300.00 | 316.00 | 328,800 | 0 |
| 24-May-2022 | 332.00 | 332.00 | 310.00 | 320.00 | 225,800 | 0 |
| 23-May-2022 | 332.00 | 334.00 | 306.00 | 330.00 | 2,972,000 | 0 |
| 20-May-2022 | 352.00 | 382.00 | 328.00 | 328.00 | 1,170,900 | 0 |
| 19-May-2022 | 368.00 | 374.00 | 342.00 | 352.00 | 501,900 | 0 |
| 18-May-2022 | 380.00 | 404.00 | 354.00 | 366.00 | 1,102,100 | 0 |
| 17-May-2022 | 394.00 | 394.00 | 368.00 | 380.00 | 52,900 | 0 |
| 13-May-2022 | 422.00 | 422.00 | 394.00 | 394.00 | 168,900 | 0 |
| 12-May-2022 | 440.00 | 440.00 | 422.00 | 422.00 | 292,000 | 0 |
| 11-May-2022 | 482.00 | 482.00 | 452.00 | 452.00 | 55,900 | 0 |
| 10-May-2022 | 520.00 | 520.00 | 484.00 | 484.00 | 87,000 | 0 |
| 09-May-2022 | 555.00 | 575.00 | 520.00 | 520.00 | 2,144,400 | 0 |
| 28-Apr-2022 | 560.00 | 590.00 | 535.00 | 555.00 | 5,875,200 | 0 |
| 27-Apr-2022 | 610.00 | 620.00 | 570.00 | 570.00 | 4,544,500 | 0 |
| 26-Apr-2022 | 560.00 | 695.00 | 535.00 | 610.00 | 6,278,200 | 0 |
| 25-Apr-2022 | 605.00 | 605.00 | 565.00 | 570.00 | 85,100 | 0 |
| 22-Apr-2022 | 620.00 | 620.00 | 545.00 | 580.00 | 236,000 | 0 |
| 21-Apr-2022 | 615.00 | 700.00 | 575.00 | 580.00 | 4,215,400 | 0 |
| 20-Apr-2022 | 640.00 | 640.00 | 615.00 | 615.00 | 139,600 | 0 |
| 19-Apr-2022 | 715.00 | 790.00 | 660.00 | 660.00 | 6,219,100 | 0 |
| 18-Apr-2022 | 570.00 | 710.00 | 535.00 | 705.00 | 3,879,200 | 0 |
| 14-Apr-2022 | 555.00 | 595.00 | 555.00 | 570.00 | 815,300 | 0 |
| 13-Apr-2022 | 635.00 | 635.00 | 595.00 | 595.00 | 22,382,800 | 0 |
| 12-Apr-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 118,900 | 0 |
| 11-Apr-2022 | 680.00 | 680.00 | 680.00 | 680.00 | 569,800 | 0 |
| 08-Apr-2022 | 780.00 | 790.00 | 730.00 | 730.00 | 657,100 | 0 |
| 07-Apr-2022 | 595.00 | 785.00 | 590.00 | 780.00 | 21,365,000 | 0 |
| 06-Apr-2022 | 630.00 | 650.00 | 630.00 | 630.00 | 4,347,600 | 0 |
| 05-Apr-2022 | 725.00 | 875.00 | 675.00 | 675.00 | 15,409,900 | 0 |
| 04-Apr-2022 | 775.00 | 780.00 | 715.00 | 725.00 | 8,282,900 | 0 |
| 01-Apr-2022 | 615.00 | 765.00 | 605.00 | 765.00 | 15,592,400 | 0 |
| 31-Mar-2022 | 600.00 | 655.00 | 590.00 | 615.00 | 7,921,300 | 0 |
| 30-Mar-2022 | 540.00 | 605.00 | 535.00 | 590.00 | 536,100 | 0 |
| 29-Mar-2022 | 580.00 | 610.00 | 540.00 | 570.00 | 1,879,000 | 0 |
| 28-Mar-2022 | 555.00 | 585.00 | 515.00 | 580.00 | 4,043,800 | 0 |
| 25-Mar-2022 | 454.00 | 555.00 | 444.00 | 550.00 | 3,046,300 | 0 |
| 24-Mar-2022 | 454.00 | 545.00 | 450.00 | 452.00 | 19,732,900 | 0 |
| 23-Mar-2022 | 400.00 | 510.00 | 390.00 | 466.00 | 9,842,700 | 0 |
| 22-Mar-2022 | 416.00 | 430.00 | 404.00 | 418.00 | 800 | 0 |
| 21-Mar-2022 | 398.00 | 420.00 | 398.00 | 416.00 | 72,900 | 0 |
| 18-Mar-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 12,700 | 0 |
| 17-Mar-2022 | 418.00 | 432.00 | 400.00 | 400.00 | 10,500 | 0 |
| 16-Mar-2022 | 418.00 | 420.00 | 400.00 | 418.00 | 1,300 | 0 |
| 15-Mar-2022 | 410.00 | 422.00 | 410.00 | 418.00 | 2,300 | 0 |
| 14-Mar-2022 | 400.00 | 434.00 | 394.00 | 422.00 | 37,600 | 0 |
| 11-Mar-2022 | 414.00 | 422.00 | 410.00 | 420.00 | 120,800 | 0 |
| 10-Mar-2022 | 380.00 | 410.00 | 376.00 | 410.00 | 67,000 | 0 |
| 09-Mar-2022 | 400.00 | 400.00 | 376.00 | 382.00 | 32,000 | 0 |
| 08-Mar-2022 | 400.00 | 404.00 | 400.00 | 404.00 | 17,600 | 0 |
| 07-Mar-2022 | 434.00 | 434.00 | 398.00 | 398.00 | 21,700 | 0 |
| 04-Mar-2022 | 426.00 | 430.00 | 420.00 | 424.00 | 248,700 | 0 |
| 02-Mar-2022 | 416.00 | 438.00 | 412.00 | 426.00 | 936,000 | 0 |
| 01-Mar-2022 | 406.00 | 410.00 | 396.00 | 406.00 | 164,300 | 0 |
| 25-Feb-2022 | 398.00 | 418.00 | 396.00 | 406.00 | 418,800 | 0 |
| 24-Feb-2022 | 420.00 | 420.00 | 394.00 | 398.00 | 1,424,300 | 0 |
| 23-Feb-2022 | 400.00 | 428.00 | 372.00 | 420.00 | 222,200 | 0 |
| 22-Feb-2022 | 400.00 | 402.00 | 372.00 | 400.00 | 284,300 | 0 |
| 21-Feb-2022 | 434.00 | 434.00 | 400.00 | 400.00 | 435,900 | 0 |
| 18-Feb-2022 | 424.00 | 460.00 | 392.00 | 430.00 | 4,359,900 | 0 |
| 17-Feb-2022 | 354.00 | 434.00 | 348.00 | 420.00 | 7,851,800 | 0 |
| 16-Feb-2022 | 312.00 | 356.00 | 302.00 | 350.00 | 543,900 | 0 |
| 15-Feb-2022 | 300.00 | 330.00 | 300.00 | 310.00 | 3,120,800 | 0 |
| 14-Feb-2022 | 300.00 | 300.00 | 270.00 | 300.00 | 23,600 | 0 |
| 11-Feb-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 2,300 | 0 |
| 10-Feb-2022 | 310.00 | 314.00 | 298.00 | 308.00 | 109,400 | 0 |
| 09-Feb-2022 | 298.00 | 308.00 | 278.00 | 308.00 | 414,500 | 0 |
| 08-Feb-2022 | 338.00 | 348.00 | 298.00 | 298.00 | 90,500 | 0 |
| 07-Feb-2022 | 344.00 | 344.00 | 320.00 | 320.00 | 101,000 | 0 |
| 04-Feb-2022 | 346.00 | 350.00 | 340.00 | 342.00 | 9,900 | 0 |
| 03-Feb-2022 | 362.00 | 362.00 | 338.00 | 354.00 | 126,500 | 0 |
| 02-Feb-2022 | 370.00 | 372.00 | 348.00 | 362.00 | 1,600 | 0 |
| 31-Jan-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 200 | 0 |
| 28-Jan-2022 | 346.00 | 368.00 | 346.00 | 362.00 | 1,400 | 0 |
| 27-Jan-2022 | 346.00 | 360.00 | 346.00 | 350.00 | 2,400 | 0 |
| 26-Jan-2022 | 356.00 | 356.00 | 346.00 | 346.00 | 3,800 | 0 |
| 25-Jan-2022 | 368.00 | 370.00 | 356.00 | 356.00 | 7,100 | 0 |
| 24-Jan-2022 | 370.00 | 370.00 | 356.00 | 368.00 | 400 | 0 |
| 21-Jan-2022 | 350.00 | 368.00 | 350.00 | 354.00 | 2,800 | 0 |
| 20-Jan-2022 | 360.00 | 360.00 | 350.00 | 350.00 | 8,700 | 0 |
| 19-Jan-2022 | 372.00 | 372.00 | 350.00 | 360.00 | 2,700 | 0 |
| 18-Jan-2022 | 368.00 | 386.00 | 360.00 | 360.00 | 35,900 | 0 |
| 17-Jan-2022 | 366.00 | 366.00 | 366.00 | 366.00 | 8,000 | 0 |
| 14-Jan-2022 | 366.00 | 366.00 | 366.00 | 366.00 | 3,400 | 0 |
| 13-Jan-2022 | 370.00 | 380.00 | 346.00 | 366.00 | 115,700 | 0 |
| 12-Jan-2022 | 380.00 | 380.00 | 364.00 | 370.00 | 26,900 | 0 |
| 11-Jan-2022 | 388.00 | 388.00 | 368.00 | 368.00 | 28,100 | 0 |
| 10-Jan-2022 | 370.00 | 406.00 | 364.00 | 370.00 | 83,100 | 0 |
| 07-Jan-2022 | 396.00 | 396.00 | 370.00 | 370.00 | 6,100 | 0 |
| 06-Jan-2022 | 374.00 | 384.00 | 372.00 | 374.00 | 23,200 | 0 |
| 05-Jan-2022 | 374.00 | 386.00 | 374.00 | 374.00 | 5,100 | 0 |
| 04-Jan-2022 | 382.00 | 400.00 | 364.00 | 388.00 | 84,000 | 0 |
| 03-Jan-2022 | 380.00 | 382.00 | 370.00 | 372.00 | 32,800 | 0 |
| 30-Dec-2021 | 396.00 | 396.00 | 372.00 | 384.00 | 32,100 | 0 |