| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 318.00 | 320.00 | 314.00 | 320.00 | 381,800 | 0 |
| 06-Jun-2022 | 322.00 | 326.00 | 314.00 | 324.00 | 281,500 | 0 |
| 03-Jun-2022 | 320.00 | 326.00 | 318.00 | 324.00 | 312,700 | 0 |
| 02-Jun-2022 | 328.00 | 332.00 | 322.00 | 322.00 | 406,100 | 0 |
| 31-May-2022 | 322.00 | 334.00 | 318.00 | 330.00 | 446,100 | 0 |
| 30-May-2022 | 318.00 | 324.00 | 314.00 | 324.00 | 401,600 | 0 |
| 27-May-2022 | 316.00 | 336.00 | 314.00 | 322.00 | 409,400 | 0 |
| 25-May-2022 | 332.00 | 334.00 | 318.00 | 318.00 | 349,700 | 0 |
| 24-May-2022 | 322.00 | 368.00 | 316.00 | 336.00 | 292,000 | 0 |
| 23-May-2022 | 326.00 | 326.00 | 320.00 | 324.00 | 255,500 | 0 |
| 20-May-2022 | 342.00 | 342.00 | 320.00 | 328.00 | 357,400 | 0 |
| 19-May-2022 | 368.00 | 368.00 | 344.00 | 344.00 | 394,700 | 0 |
| 18-May-2022 | 338.00 | 368.00 | 320.00 | 368.00 | 308,700 | 0 |
| 17-May-2022 | 352.00 | 352.00 | 332.00 | 338.00 | 310,900 | 0 |
| 13-May-2022 | 358.00 | 358.00 | 338.00 | 352.00 | 339,700 | 0 |
| 12-May-2022 | 376.00 | 376.00 | 358.00 | 358.00 | 331,900 | 0 |
| 11-May-2022 | 392.00 | 392.00 | 366.00 | 382.00 | 402,800 | 0 |
| 10-May-2022 | 392.00 | 392.00 | 370.00 | 392.00 | 281,700 | 0 |
| 09-May-2022 | 418.00 | 418.00 | 390.00 | 392.00 | 312,600 | 0 |
| 28-Apr-2022 | 418.00 | 440.00 | 404.00 | 418.00 | 11,100 | 0 |
| 27-Apr-2022 | 402.00 | 418.00 | 394.00 | 418.00 | 74,900 | 0 |
| 26-Apr-2022 | 400.00 | 400.00 | 388.00 | 400.00 | 282,600 | 0 |
| 25-Apr-2022 | 412.00 | 412.00 | 396.00 | 400.00 | 648,600 | 0 |
| 22-Apr-2022 | 430.00 | 430.00 | 412.00 | 412.00 | 531,800 | 0 |
| 21-Apr-2022 | 448.00 | 448.00 | 430.00 | 430.00 | 419,100 | 0 |
| 20-Apr-2022 | 448.00 | 450.00 | 434.00 | 448.00 | 383,000 | 0 |
| 19-Apr-2022 | 466.00 | 466.00 | 448.00 | 448.00 | 210,500 | 0 |
| 18-Apr-2022 | 458.00 | 466.00 | 450.00 | 466.00 | 256,900 | 0 |
| 14-Apr-2022 | 458.00 | 466.00 | 446.00 | 466.00 | 257,100 | 0 |
| 13-Apr-2022 | 470.00 | 472.00 | 450.00 | 458.00 | 223,000 | 0 |
| 12-Apr-2022 | 466.00 | 472.00 | 466.00 | 472.00 | 213,200 | 0 |
| 11-Apr-2022 | 474.00 | 476.00 | 460.00 | 472.00 | 350,200 | 0 |
| 08-Apr-2022 | 474.00 | 476.00 | 462.00 | 474.00 | 315,200 | 0 |
| 07-Apr-2022 | 468.00 | 476.00 | 462.00 | 474.00 | 136,600 | 0 |
| 06-Apr-2022 | 468.00 | 468.00 | 460.00 | 468.00 | 114,900 | 0 |
| 05-Apr-2022 | 468.00 | 468.00 | 464.00 | 468.00 | 123,700 | 0 |
| 04-Apr-2022 | 462.00 | 468.00 | 462.00 | 468.00 | 203,000 | 0 |
| 01-Apr-2022 | 470.00 | 470.00 | 460.00 | 466.00 | 133,800 | 0 |
| 31-Mar-2022 | 470.00 | 470.00 | 460.00 | 470.00 | 234,900 | 0 |
| 30-Mar-2022 | 474.00 | 474.00 | 462.00 | 470.00 | 116,800 | 0 |
| 29-Mar-2022 | 474.00 | 474.00 | 468.00 | 474.00 | 202,300 | 0 |
| 28-Mar-2022 | 494.00 | 494.00 | 470.00 | 476.00 | 143,700 | 0 |
| 25-Mar-2022 | 478.00 | 494.00 | 470.00 | 494.00 | 132,100 | 0 |
| 24-Mar-2022 | 484.00 | 496.00 | 472.00 | 482.00 | 134,100 | 0 |
| 23-Mar-2022 | 500.00 | 500.00 | 480.00 | 484.00 | 167,000 | 0 |
| 22-Mar-2022 | 482.00 | 510.00 | 474.00 | 500.00 | 208,200 | 0 |
| 21-Mar-2022 | 474.00 | 482.00 | 470.00 | 482.00 | 127,500 | 0 |
| 18-Mar-2022 | 486.00 | 486.00 | 474.00 | 474.00 | 269,300 | 0 |
| 17-Mar-2022 | 486.00 | 492.00 | 482.00 | 486.00 | 115,000 | 0 |
| 16-Mar-2022 | 498.00 | 498.00 | 486.00 | 486.00 | 150,300 | 0 |
| 15-Mar-2022 | 500.00 | 500.00 | 494.00 | 498.00 | 131,800 | 0 |
| 14-Mar-2022 | 505.00 | 505.00 | 496.00 | 500.00 | 85,400 | 0 |
| 11-Mar-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 68,900 | 0 |
| 10-Mar-2022 | 498.00 | 510.00 | 498.00 | 500.00 | 75,500 | 0 |
| 09-Mar-2022 | 505.00 | 505.00 | 498.00 | 498.00 | 117,200 | 0 |
| 08-Mar-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 266,400 | 0 |
| 07-Mar-2022 | 505.00 | 505.00 | 498.00 | 505.00 | 102,400 | 0 |
| 04-Mar-2022 | 500.00 | 505.00 | 490.00 | 500.00 | 218,400 | 0 |
| 02-Mar-2022 | 500.00 | 500.00 | 494.00 | 500.00 | 64,300 | 0 |
| 01-Mar-2022 | 505.00 | 510.00 | 496.00 | 500.00 | 93,500 | 0 |
| 25-Feb-2022 | 515.00 | 515.00 | 498.00 | 505.00 | 96,500 | 0 |
| 24-Feb-2022 | 550.00 | 550.00 | 515.00 | 515.00 | 395,300 | 0 |
| 23-Feb-2022 | 550.00 | 560.00 | 535.00 | 550.00 | 232,000 | 0 |
| 22-Feb-2022 | 575.00 | 575.00 | 550.00 | 550.00 | 301,300 | 0 |
| 21-Feb-2022 | 625.00 | 625.00 | 550.00 | 575.00 | 255,200 | 0 |
| 18-Feb-2022 | 660.00 | 660.00 | 575.00 | 575.00 | 367,500 | 0 |
| 17-Feb-2022 | 630.00 | 630.00 | 590.00 | 610.00 | 350,200 | 0 |
| 16-Feb-2022 | 640.00 | 640.00 | 570.00 | 630.00 | 72,800 | 0 |
| 15-Feb-2022 | 665.00 | 665.00 | 590.00 | 590.00 | 483,800 | 0 |
| 14-Feb-2022 | 640.00 | 655.00 | 605.00 | 615.00 | 70,600 | 0 |
| 11-Feb-2022 | 670.00 | 670.00 | 580.00 | 640.00 | 348,500 | 0 |
| 10-Feb-2022 | 700.00 | 810.00 | 620.00 | 620.00 | 1,715,300 | 0 |
| 09-Feb-2022 | 540.00 | 665.00 | 535.00 | 665.00 | 1,246,500 | 0 |
| 08-Feb-2022 | 525.00 | 550.00 | 510.00 | 535.00 | 247,000 | 0 |
| 07-Feb-2022 | 510.00 | 515.00 | 492.00 | 510.00 | 286,300 | 0 |
| 04-Feb-2022 | 510.00 | 510.00 | 490.00 | 492.00 | 78,400 | 0 |
| 03-Feb-2022 | 500.00 | 500.00 | 486.00 | 492.00 | 62,400 | 0 |
| 02-Feb-2022 | 484.00 | 540.00 | 480.00 | 482.00 | 318,100 | 0 |
| 31-Jan-2022 | 482.00 | 500.00 | 478.00 | 484.00 | 71,400 | 0 |
| 28-Jan-2022 | 470.00 | 480.00 | 468.00 | 480.00 | 132,600 | 0 |
| 27-Jan-2022 | 486.00 | 486.00 | 464.00 | 468.00 | 31,000 | 0 |
| 26-Jan-2022 | 488.00 | 488.00 | 462.00 | 466.00 | 18,500 | 0 |
| 25-Jan-2022 | 484.00 | 484.00 | 468.00 | 468.00 | 30,700 | 0 |
| 24-Jan-2022 | 492.00 | 492.00 | 462.00 | 464.00 | 52,200 | 0 |
| 21-Jan-2022 | 478.00 | 478.00 | 464.00 | 472.00 | 71,100 | 0 |
| 20-Jan-2022 | 484.00 | 484.00 | 458.00 | 458.00 | 119,600 | 0 |
| 19-Jan-2022 | 490.00 | 490.00 | 462.00 | 464.00 | 179,200 | 0 |
| 18-Jan-2022 | 510.00 | 510.00 | 460.00 | 470.00 | 660,000 | 0 |
| 17-Jan-2022 | 515.00 | 515.00 | 494.00 | 494.00 | 165,000 | 0 |
| 14-Jan-2022 | 585.00 | 585.00 | 505.00 | 515.00 | 265,200 | 0 |
| 13-Jan-2022 | 600.00 | 600.00 | 515.00 | 535.00 | 231,300 | 0 |
| 12-Jan-2022 | 555.00 | 555.00 | 535.00 | 550.00 | 181,100 | 0 |
| 11-Jan-2022 | 565.00 | 565.00 | 540.00 | 555.00 | 128,900 | 0 |
| 10-Jan-2022 | 615.00 | 615.00 | 540.00 | 560.00 | 157,700 | 0 |
| 07-Jan-2022 | 620.00 | 620.00 | 560.00 | 565.00 | 133,800 | 0 |
| 06-Jan-2022 | 575.00 | 575.00 | 540.00 | 570.00 | 178,700 | 0 |
| 05-Jan-2022 | 580.00 | 580.00 | 540.00 | 540.00 | 395,900 | 0 |
| 04-Jan-2022 | 580.00 | 585.00 | 565.00 | 580.00 | 90,000 | 0 |
| 03-Jan-2022 | 605.00 | 605.00 | 565.00 | 580.00 | 273,200 | 0 |
| 30-Dec-2021 | 630.00 | 630.00 | 560.00 | 580.00 | 239,900 | 0 |