| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 468.00 | 505.00 | 456.00 | 482.00 | 11,333,600 | 0 |
| 09-Jun-2022 | 486.00 | 492.00 | 464.00 | 470.00 | 8,648,600 | 0 |
| 08-Jun-2022 | 496.00 | 520.00 | 474.00 | 480.00 | 9,318,000 | 0 |
| 07-Jun-2022 | 494.00 | 555.00 | 490.00 | 494.00 | 9,165,500 | 0 |
| 06-Jun-2022 | 555.00 | 560.00 | 494.00 | 494.00 | 9,428,100 | 0 |
| 03-Jun-2022 | 540.00 | 570.00 | 474.00 | 530.00 | 1,456,600 | 0 |
| 02-Jun-2022 | 600.00 | 640.00 | 505.00 | 505.00 | 8,503,400 | 0 |
| 31-May-2022 | 432.00 | 540.00 | 408.00 | 540.00 | 5,938,300 | 0 |
| 30-May-2022 | 450.00 | 464.00 | 432.00 | 432.00 | 1,102,300 | 0 |
| 27-May-2022 | 482.00 | 498.00 | 464.00 | 464.00 | 727,300 | 0 |
| 25-May-2022 | 530.00 | 530.00 | 498.00 | 498.00 | 401,200 | 0 |
| 24-May-2022 | 615.00 | 695.00 | 535.00 | 535.00 | 14,498,000 | 0 |
| 23-May-2022 | 488.00 | 575.00 | 470.00 | 575.00 | 11,983,400 | 0 |
| 20-May-2022 | 370.00 | 462.00 | 370.00 | 462.00 | 10,492,700 | 0 |
| 19-May-2022 | 330.00 | 370.00 | 320.00 | 370.00 | 12,268,000 | 0 |
| 18-May-2022 | 338.00 | 340.00 | 326.00 | 330.00 | 9,391,200 | 0 |
| 17-May-2022 | 330.00 | 350.00 | 322.00 | 324.00 | 9,056,900 | 0 |
| 13-May-2022 | 354.00 | 382.00 | 330.00 | 330.00 | 5,915,300 | 0 |
| 12-May-2022 | 380.00 | 388.00 | 354.00 | 354.00 | 9,621,700 | 0 |
| 11-May-2022 | 398.00 | 410.00 | 380.00 | 380.00 | 9,640,500 | 0 |
| 10-May-2022 | 432.00 | 440.00 | 402.00 | 402.00 | 7,060,700 | 0 |
| 09-May-2022 | 460.00 | 472.00 | 430.00 | 432.00 | 7,447,900 | 0 |
| 28-Apr-2022 | 456.00 | 484.00 | 448.00 | 460.00 | 6,975,800 | 0 |
| 27-Apr-2022 | 456.00 | 462.00 | 440.00 | 456.00 | 7,183,900 | 0 |
| 26-Apr-2022 | 488.00 | 488.00 | 452.00 | 456.00 | 4,470,900 | 0 |
| 25-Apr-2022 | 480.00 | 490.00 | 446.00 | 486.00 | 4,234,300 | 0 |
| 22-Apr-2022 | 505.00 | 520.00 | 478.00 | 478.00 | 6,656,700 | 0 |
| 21-Apr-2022 | 520.00 | 530.00 | 498.00 | 498.00 | 3,730,200 | 0 |
| 20-Apr-2022 | 530.00 | 545.00 | 515.00 | 520.00 | 7,681,800 | 0 |
| 19-Apr-2022 | 550.00 | 555.00 | 525.00 | 530.00 | 5,614,900 | 0 |
| 18-Apr-2022 | 560.00 | 565.00 | 545.00 | 550.00 | 12,005,700 | 0 |
| 14-Apr-2022 | 565.00 | 585.00 | 555.00 | 560.00 | 4,088,700 | 0 |
| 13-Apr-2022 | 555.00 | 565.00 | 545.00 | 565.00 | 1,319,800 | 0 |
| 12-Apr-2022 | 550.00 | 580.00 | 545.00 | 550.00 | 36,932,000 | 0 |
| 11-Apr-2022 | 555.00 | 585.00 | 545.00 | 550.00 | 13,556,800 | 0 |
| 08-Apr-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 141,300 | 0 |
| 07-Apr-2022 | 560.00 | 565.00 | 545.00 | 550.00 | 195,100 | 0 |
| 06-Apr-2022 | 555.00 | 575.00 | 550.00 | 560.00 | 1,218,600 | 0 |
| 05-Apr-2022 | 560.00 | 565.00 | 545.00 | 555.00 | 186,500 | 0 |
| 04-Apr-2022 | 575.00 | 585.00 | 555.00 | 555.00 | 430,200 | 0 |
| 01-Apr-2022 | 585.00 | 590.00 | 575.00 | 575.00 | 282,100 | 0 |
| 31-Mar-2022 | 565.00 | 620.00 | 555.00 | 580.00 | 13,707,300 | 0 |
| 30-Mar-2022 | 590.00 | 595.00 | 560.00 | 560.00 | 1,599,800 | 0 |
| 29-Mar-2022 | 550.00 | 605.00 | 550.00 | 585.00 | 5,936,700 | 0 |
| 28-Mar-2022 | 570.00 | 575.00 | 550.00 | 555.00 | 10,675,600 | 0 |
| 25-Mar-2022 | 595.00 | 595.00 | 560.00 | 570.00 | 11,685,800 | 0 |
| 24-Mar-2022 | 590.00 | 620.00 | 575.00 | 590.00 | 14,872,700 | 0 |
| 23-Mar-2022 | 610.00 | 620.00 | 590.00 | 590.00 | 11,291,500 | 0 |
| 22-Mar-2022 | 595.00 | 620.00 | 580.00 | 610.00 | 6,647,900 | 0 |
| 21-Mar-2022 | 615.00 | 635.00 | 595.00 | 600.00 | 9,649,500 | 0 |
| 18-Mar-2022 | 650.00 | 650.00 | 610.00 | 615.00 | 1,252,900 | 0 |
| 17-Mar-2022 | 665.00 | 665.00 | 650.00 | 650.00 | 397,900 | 0 |
| 16-Mar-2022 | 670.00 | 720.00 | 660.00 | 665.00 | 1,283,500 | 0 |
| 15-Mar-2022 | 705.00 | 705.00 | 670.00 | 670.00 | 2,054,600 | 0 |
| 14-Mar-2022 | 705.00 | 710.00 | 690.00 | 705.00 | 3,201,700 | 0 |
| 11-Mar-2022 | 640.00 | 720.00 | 640.00 | 700.00 | 8,001,800 | 0 |
| 10-Mar-2022 | 630.00 | 660.00 | 630.00 | 640.00 | 3,565,400 | 0 |
| 09-Mar-2022 | 625.00 | 690.00 | 605.00 | 640.00 | 8,751,100 | 0 |
| 08-Mar-2022 | 680.00 | 680.00 | 635.00 | 635.00 | 8,154,600 | 0 |
| 07-Mar-2022 | 715.00 | 720.00 | 680.00 | 680.00 | 18,092,600 | 0 |
| 04-Mar-2022 | 715.00 | 720.00 | 680.00 | 715.00 | 11,975,700 | 0 |
| 02-Mar-2022 | 675.00 | 725.00 | 675.00 | 710.00 | 12,187,800 | 0 |
| 01-Mar-2022 | 675.00 | 715.00 | 650.00 | 695.00 | 10,506,100 | 0 |
| 25-Feb-2022 | 720.00 | 755.00 | 675.00 | 680.00 | 10,362,200 | 0 |
| 24-Feb-2022 | 720.00 | 770.00 | 675.00 | 720.00 | 6,434,700 | 0 |
| 23-Feb-2022 | 715.00 | 715.00 | 700.00 | 715.00 | 256,800 | 0 |
| 22-Feb-2022 | 715.00 | 740.00 | 695.00 | 705.00 | 334,200 | 0 |
| 21-Feb-2022 | 725.00 | 735.00 | 700.00 | 715.00 | 481,900 | 0 |
| 18-Feb-2022 | 770.00 | 795.00 | 725.00 | 725.00 | 1,177,500 | 0 |
| 17-Feb-2022 | 690.00 | 800.00 | 675.00 | 770.00 | 2,316,300 | 0 |
| 16-Feb-2022 | 715.00 | 735.00 | 670.00 | 675.00 | 15,816,400 | 0 |
| 15-Feb-2022 | 740.00 | 760.00 | 700.00 | 715.00 | 11,822,100 | 0 |
| 14-Feb-2022 | 725.00 | 750.00 | 700.00 | 740.00 | 13,772,100 | 0 |
| 11-Feb-2022 | 730.00 | 795.00 | 715.00 | 725.00 | 7,095,100 | 0 |
| 10-Feb-2022 | 780.00 | 800.00 | 730.00 | 730.00 | 4,359,000 | 0 |
| 09-Feb-2022 | 760.00 | 845.00 | 710.00 | 780.00 | 9,124,900 | 0 |
| 08-Feb-2022 | 815.00 | 835.00 | 760.00 | 760.00 | 5,079,200 | 0 |
| 07-Feb-2022 | 875.00 | 890.00 | 815.00 | 815.00 | 2,894,300 | 0 |
| 04-Feb-2022 | 700.00 | 930.00 | 700.00 | 875.00 | 12,296,800 | 0 |
| 03-Feb-2022 | 750.00 | 760.00 | 750.00 | 750.00 | 171,300 | 0 |
| 02-Feb-2022 | 805.00 | 805.00 | 805.00 | 805.00 | 553,200 | 0 |
| 31-Jan-2022 | 925.00 | 925.00 | 865.00 | 865.00 | 109,900 | 0 |
| 28-Jan-2022 | 980.00 | 980.00 | 930.00 | 930.00 | 150,300 | 0 |
| 27-Jan-2022 | 1,075.00 | 1,115.00 | 995.00 | 995.00 | 2,207,800 | 0 |
| 26-Jan-2022 | 1,025.00 | 1,170.00 | 1,020.00 | 1,065.00 | 4,934,700 | 0 |
| 25-Jan-2022 | 880.00 | 1,035.00 | 880.00 | 1,015.00 | 11,321,200 | 0 |
| 24-Jan-2022 | 705.00 | 830.00 | 705.00 | 830.00 | 11,080,300 | 0 |
| 21-Jan-2022 | 520.00 | 665.00 | 505.00 | 665.00 | 6,048,700 | 0 |
| 20-Jan-2022 | 575.00 | 615.00 | 535.00 | 535.00 | 10,092,200 | 0 |
| 19-Jan-2022 | 615.00 | 685.00 | 575.00 | 575.00 | 16,395,000 | 0 |
| 18-Jan-2022 | 625.00 | 660.00 | 615.00 | 615.00 | 3,476,100 | 0 |
| 17-Jan-2022 | 695.00 | 695.00 | 660.00 | 660.00 | 7,435,700 | 0 |
| 14-Jan-2022 | 755.00 | 755.00 | 705.00 | 705.00 | 1,524,200 | 0 |
| 13-Jan-2022 | 810.00 | 830.00 | 755.00 | 755.00 | 7,181,000 | 0 |
| 12-Jan-2022 | 870.00 | 945.00 | 810.00 | 810.00 | 4,304,100 | 0 |
| 11-Jan-2022 | 920.00 | 930.00 | 865.00 | 870.00 | 433,300 | 0 |
| 10-Jan-2022 | 1,005.00 | 1,015.00 | 930.00 | 930.00 | 4,941,700 | 0 |
| 07-Jan-2022 | 1,015.00 | 1,090.00 | 995.00 | 995.00 | 8,260,700 | 0 |
| 06-Jan-2022 | 1,140.00 | 1,140.00 | 1,065.00 | 1,065.00 | 6,000,200 | 0 |
| 05-Jan-2022 | 1,250.00 | 1,250.00 | 1,140.00 | 1,140.00 | 991,000 | 0 |