| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 372.00 | 376.00 | 356.00 | 360.00 | 4,680,600 | 0 |
| 06-Jun-2022 | 384.00 | 390.00 | 370.00 | 372.00 | 2,652,400 | 0 |
| 03-Jun-2022 | 404.00 | 410.00 | 376.00 | 384.00 | 13,675,600 | 0 |
| 02-Jun-2022 | 378.00 | 398.00 | 370.00 | 398.00 | 6,347,900 | 0 |
| 31-May-2022 | 364.00 | 382.00 | 362.00 | 378.00 | 9,496,100 | 0 |
| 30-May-2022 | 350.00 | 364.00 | 348.00 | 360.00 | 1,996,200 | 0 |
| 27-May-2022 | 330.00 | 360.00 | 330.00 | 348.00 | 5,486,900 | 0 |
| 25-May-2022 | 328.00 | 336.00 | 326.00 | 328.00 | 2,617,800 | 0 |
| 24-May-2022 | 346.00 | 346.00 | 322.00 | 324.00 | 5,511,000 | 0 |
| 23-May-2022 | 360.00 | 368.00 | 346.00 | 346.00 | 1,844,400 | 0 |
| 20-May-2022 | 364.00 | 372.00 | 350.00 | 360.00 | 2,179,900 | 0 |
| 19-May-2022 | 358.00 | 362.00 | 348.00 | 354.00 | 2,329,300 | 0 |
| 18-May-2022 | 366.00 | 374.00 | 356.00 | 368.00 | 4,463,800 | 0 |
| 17-May-2022 | 326.00 | 376.00 | 326.00 | 364.00 | 8,422,000 | 0 |
| 13-May-2022 | 316.00 | 328.00 | 308.00 | 326.00 | 4,174,600 | 0 |
| 12-May-2022 | 338.00 | 340.00 | 316.00 | 316.00 | 14,175,300 | 0 |
| 11-May-2022 | 342.00 | 350.00 | 330.00 | 338.00 | 1,631,100 | 0 |
| 10-May-2022 | 364.00 | 386.00 | 336.00 | 342.00 | 23,382,000 | 0 |
| 09-May-2022 | 382.00 | 382.00 | 360.00 | 360.00 | 8,811,300 | 0 |
| 28-Apr-2022 | 384.00 | 386.00 | 372.00 | 386.00 | 5,075,100 | 0 |
| 27-Apr-2022 | 386.00 | 390.00 | 372.00 | 384.00 | 5,438,300 | 0 |
| 26-Apr-2022 | 402.00 | 402.00 | 384.00 | 386.00 | 5,705,900 | 0 |
| 25-Apr-2022 | 426.00 | 428.00 | 400.00 | 400.00 | 54,220,200 | 0 |
| 22-Apr-2022 | 426.00 | 444.00 | 408.00 | 428.00 | 23,951,000 | 0 |
| 21-Apr-2022 | 392.00 | 432.00 | 392.00 | 426.00 | 25,896,900 | 0 |
| 20-Apr-2022 | 392.00 | 402.00 | 382.00 | 392.00 | 19,074,700 | 0 |
| 19-Apr-2022 | 410.00 | 410.00 | 380.00 | 392.00 | 15,708,500 | 0 |
| 18-Apr-2022 | 394.00 | 420.00 | 390.00 | 408.00 | 11,046,900 | 0 |
| 14-Apr-2022 | 386.00 | 400.00 | 378.00 | 394.00 | 8,464,000 | 0 |
| 13-Apr-2022 | 390.00 | 396.00 | 386.00 | 386.00 | 3,795,400 | 0 |
| 12-Apr-2022 | 406.00 | 408.00 | 378.00 | 388.00 | 18,083,900 | 0 |
| 11-Apr-2022 | 424.00 | 424.00 | 406.00 | 406.00 | 8,351,200 | 0 |
| 08-Apr-2022 | 418.00 | 428.00 | 408.00 | 426.00 | 8,672,200 | 0 |
| 07-Apr-2022 | 422.00 | 426.00 | 402.00 | 418.00 | 15,256,900 | 0 |
| 06-Apr-2022 | 438.00 | 438.00 | 422.00 | 422.00 | 9,841,400 | 0 |
| 05-Apr-2022 | 434.00 | 440.00 | 430.00 | 436.00 | 6,740,400 | 0 |
| 04-Apr-2022 | 434.00 | 438.00 | 422.00 | 430.00 | 7,483,700 | 0 |
| 01-Apr-2022 | 436.00 | 438.00 | 426.00 | 430.00 | 4,712,100 | 0 |
| 31-Mar-2022 | 430.00 | 440.00 | 426.00 | 438.00 | 4,990,900 | 0 |
| 30-Mar-2022 | 432.00 | 442.00 | 428.00 | 430.00 | 4,565,200 | 0 |
| 29-Mar-2022 | 442.00 | 452.00 | 430.00 | 432.00 | 8,767,500 | 0 |
| 28-Mar-2022 | 464.00 | 470.00 | 430.00 | 442.00 | 19,420,100 | 0 |
| 25-Mar-2022 | 470.00 | 505.00 | 452.00 | 462.00 | 74,651,500 | 0 |
| 24-Mar-2022 | 468.00 | 488.00 | 454.00 | 468.00 | 14,058,400 | 0 |
| 23-Mar-2022 | 462.00 | 466.00 | 452.00 | 466.00 | 7,587,800 | 0 |
| 22-Mar-2022 | 464.00 | 478.00 | 454.00 | 458.00 | 7,795,600 | 0 |
| 21-Mar-2022 | 442.00 | 464.00 | 438.00 | 464.00 | 7,727,100 | 0 |
| 18-Mar-2022 | 450.00 | 452.00 | 432.00 | 442.00 | 7,102,600 | 0 |
| 17-Mar-2022 | 450.00 | 476.00 | 440.00 | 448.00 | 17,915,600 | 0 |
| 16-Mar-2022 | 442.00 | 450.00 | 436.00 | 448.00 | 9,205,100 | 0 |
| 15-Mar-2022 | 434.00 | 446.00 | 428.00 | 442.00 | 11,951,800 | 0 |
| 14-Mar-2022 | 450.00 | 456.00 | 426.00 | 430.00 | 7,230,000 | 0 |
| 11-Mar-2022 | 424.00 | 452.00 | 416.00 | 450.00 | 8,898,000 | 0 |
| 10-Mar-2022 | 440.00 | 444.00 | 422.00 | 428.00 | 5,711,500 | 0 |
| 09-Mar-2022 | 432.00 | 442.00 | 422.00 | 438.00 | 4,456,200 | 0 |
| 08-Mar-2022 | 464.00 | 468.00 | 432.00 | 432.00 | 25,180,500 | 0 |
| 07-Mar-2022 | 494.00 | 498.00 | 464.00 | 464.00 | 11,130,900 | 0 |
| 04-Mar-2022 | 484.00 | 498.00 | 456.00 | 490.00 | 17,101,400 | 0 |
| 02-Mar-2022 | 440.00 | 500.00 | 440.00 | 478.00 | 33,941,200 | 0 |
| 01-Mar-2022 | 440.00 | 456.00 | 436.00 | 442.00 | 5,873,800 | 0 |
| 25-Feb-2022 | 424.00 | 450.00 | 416.00 | 440.00 | 11,775,500 | 0 |
| 24-Feb-2022 | 452.00 | 452.00 | 426.00 | 426.00 | 13,028,600 | 0 |
| 23-Feb-2022 | 468.00 | 478.00 | 456.00 | 456.00 | 5,811,000 | 0 |
| 22-Feb-2022 | 484.00 | 484.00 | 468.00 | 468.00 | 4,565,200 | 0 |
| 21-Feb-2022 | 492.00 | 492.00 | 476.00 | 482.00 | 8,607,100 | 0 |
| 18-Feb-2022 | 490.00 | 505.00 | 470.00 | 486.00 | 10,624,000 | 0 |
| 17-Feb-2022 | 496.00 | 505.00 | 482.00 | 490.00 | 4,904,700 | 0 |
| 16-Feb-2022 | 476.00 | 515.00 | 474.00 | 500.00 | 12,255,000 | 0 |
| 15-Feb-2022 | 484.00 | 492.00 | 462.00 | 474.00 | 7,275,000 | 0 |
| 14-Feb-2022 | 520.00 | 530.00 | 484.00 | 484.00 | 18,537,300 | 0 |
| 11-Feb-2022 | 530.00 | 545.00 | 515.00 | 520.00 | 7,507,100 | 0 |
| 10-Feb-2022 | 560.00 | 565.00 | 530.00 | 530.00 | 10,953,000 | 0 |
| 09-Feb-2022 | 515.00 | 580.00 | 505.00 | 560.00 | 43,749,400 | 0 |
| 08-Feb-2022 | 490.00 | 515.00 | 476.00 | 515.00 | 15,077,700 | 0 |
| 07-Feb-2022 | 462.00 | 496.00 | 460.00 | 490.00 | 10,634,300 | 0 |
| 04-Feb-2022 | 476.00 | 488.00 | 458.00 | 460.00 | 9,985,800 | 0 |
| 03-Feb-2022 | 488.00 | 490.00 | 454.00 | 474.00 | 9,611,900 | 0 |
| 02-Feb-2022 | 454.00 | 515.00 | 442.00 | 480.00 | 28,420,700 | 0 |
| 31-Jan-2022 | 442.00 | 466.00 | 430.00 | 448.00 | 7,371,000 | 0 |
| 28-Jan-2022 | 450.00 | 470.00 | 420.00 | 434.00 | 8,179,600 | 0 |
| 27-Jan-2022 | 446.00 | 458.00 | 442.00 | 448.00 | 5,217,800 | 0 |
| 26-Jan-2022 | 412.00 | 454.00 | 412.00 | 442.00 | 12,913,200 | 0 |
| 25-Jan-2022 | 440.00 | 442.00 | 412.00 | 412.00 | 19,571,600 | 0 |
| 24-Jan-2022 | 456.00 | 460.00 | 426.00 | 442.00 | 9,097,600 | 0 |
| 21-Jan-2022 | 470.00 | 480.00 | 448.00 | 458.00 | 6,766,700 | 0 |
| 20-Jan-2022 | 442.00 | 482.00 | 440.00 | 478.00 | 18,555,100 | 0 |
| 19-Jan-2022 | 470.00 | 472.00 | 440.00 | 442.00 | 13,729,900 | 0 |
| 18-Jan-2022 | 515.00 | 515.00 | 470.00 | 472.00 | 15,596,200 | 0 |
| 17-Jan-2022 | 525.00 | 550.00 | 500.00 | 505.00 | 6,557,400 | 0 |
| 14-Jan-2022 | 570.00 | 570.00 | 535.00 | 535.00 | 12,290,200 | 0 |
| 13-Jan-2022 | 595.00 | 595.00 | 560.00 | 570.00 | 4,382,400 | 0 |
| 12-Jan-2022 | 600.00 | 600.00 | 575.00 | 590.00 | 2,242,200 | 0 |
| 11-Jan-2022 | 595.00 | 605.00 | 575.00 | 585.00 | 5,314,800 | 0 |
| 10-Jan-2022 | 600.00 | 610.00 | 590.00 | 595.00 | 4,033,100 | 0 |
| 07-Jan-2022 | 590.00 | 600.00 | 575.00 | 600.00 | 5,130,100 | 0 |
| 06-Jan-2022 | 640.00 | 640.00 | 585.00 | 590.00 | 22,835,900 | 0 |
| 05-Jan-2022 | 625.00 | 635.00 | 615.00 | 625.00 | 2,679,200 | 0 |
| 04-Jan-2022 | 625.00 | 645.00 | 620.00 | 625.00 | 6,326,600 | 0 |
| 03-Jan-2022 | 610.00 | 635.00 | 605.00 | 625.00 | 5,420,700 | 0 |
| 30-Dec-2021 | 610.00 | 615.00 | 605.00 | 610.00 | 2,944,300 | 0 |