| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 109.00 | 109.00 | 101.00 | 101.00 | 420,500 | 0 |
| 06-Jun-2022 | 117.00 | 121.00 | 108.00 | 108.00 | 935,700 | 0 |
| 03-Jun-2022 | 111.00 | 122.00 | 111.00 | 116.00 | 1,079,000 | 0 |
| 02-Jun-2022 | 110.00 | 111.00 | 105.00 | 111.00 | 254,500 | 0 |
| 31-May-2022 | 112.00 | 123.00 | 105.00 | 110.00 | 1,168,100 | 0 |
| 30-May-2022 | 110.00 | 121.00 | 103.00 | 112.00 | 2,113,100 | 0 |
| 27-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 25-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 24-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 23-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 20-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 19-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 18-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 17-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 13-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 12-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 11-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 10-May-2022 | 118.00 | 119.00 | 110.00 | 110.00 | 358,900 | 0 |
| 09-May-2022 | 126.00 | 132.00 | 118.00 | 118.00 | 1,506,200 | 0 |
| 28-Apr-2022 | 124.00 | 134.00 | 123.00 | 126.00 | 1,388,800 | 0 |
| 27-Apr-2022 | 132.00 | 183.00 | 132.00 | 132.00 | 4,337,800 | 0 |
| 26-Apr-2022 | 146.00 | 146.00 | 141.00 | 141.00 | 296,800 | 0 |
| 25-Apr-2022 | 158.00 | 158.00 | 151.00 | 151.00 | 664,700 | 0 |
| 22-Apr-2022 | 180.00 | 180.00 | 162.00 | 162.00 | 236,800 | 0 |
| 21-Apr-2022 | 190.00 | 212.00 | 174.00 | 174.00 | 948,100 | 0 |
| 20-Apr-2022 | 186.00 | 204.00 | 183.00 | 187.00 | 554,000 | 0 |
| 19-Apr-2022 | 226.00 | 226.00 | 196.00 | 196.00 | 468,600 | 0 |
| 18-Apr-2022 | 224.00 | 226.00 | 210.00 | 210.00 | 344,600 | 0 |
| 14-Apr-2022 | 240.00 | 244.00 | 224.00 | 224.00 | 248,000 | 0 |
| 13-Apr-2022 | 246.00 | 260.00 | 236.00 | 240.00 | 1,133,500 | 0 |
| 12-Apr-2022 | 270.00 | 270.00 | 252.00 | 252.00 | 636,400 | 0 |
| 11-Apr-2022 | 270.00 | 270.00 | 252.00 | 270.00 | 1,088,800 | 0 |
| 08-Apr-2022 | 290.00 | 294.00 | 270.00 | 270.00 | 228,800 | 0 |
| 07-Apr-2022 | 306.00 | 310.00 | 290.00 | 290.00 | 696,500 | 0 |
| 06-Apr-2022 | 326.00 | 326.00 | 304.00 | 310.00 | 450,500 | 0 |
| 05-Apr-2022 | 320.00 | 330.00 | 316.00 | 326.00 | 233,500 | 0 |
| 04-Apr-2022 | 336.00 | 338.00 | 316.00 | 338.00 | 211,000 | 0 |
| 01-Apr-2022 | 332.00 | 350.00 | 308.00 | 338.00 | 945,800 | 0 |
| 31-Mar-2022 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 30-Mar-2022 | 364.00 | 366.00 | 330.00 | 330.00 | 507,400 | 0 |
| 29-Mar-2022 | 380.00 | 380.00 | 354.00 | 354.00 | 374,000 | 0 |
| 28-Mar-2022 | 392.00 | 396.00 | 356.00 | 380.00 | 379,600 | 0 |
| 25-Mar-2022 | 410.00 | 410.00 | 382.00 | 382.00 | 390,600 | 0 |
| 24-Mar-2022 | 438.00 | 442.00 | 410.00 | 410.00 | 147,800 | 0 |
| 23-Mar-2022 | 440.00 | 442.00 | 410.00 | 440.00 | 190,400 | 0 |
| 22-Mar-2022 | 464.00 | 464.00 | 432.00 | 440.00 | 131,100 | 0 |
| 21-Mar-2022 | 484.00 | 510.00 | 452.00 | 464.00 | 139,200 | 0 |
| 18-Mar-2022 | 520.00 | 530.00 | 484.00 | 484.00 | 209,300 | 0 |
| 17-Mar-2022 | 550.00 | 550.00 | 480.00 | 520.00 | 386,700 | 0 |
| 16-Mar-2022 | 575.00 | 600.00 | 515.00 | 515.00 | 1,569,300 | 0 |
| 15-Mar-2022 | 565.00 | 625.00 | 505.00 | 550.00 | 2,972,100 | 0 |
| 14-Mar-2022 | 404.00 | 500.00 | 404.00 | 500.00 | 536,600 | 0 |
| 11-Mar-2022 | 426.00 | 426.00 | 398.00 | 402.00 | 286,000 | 0 |
| 10-Mar-2022 | 456.00 | 456.00 | 426.00 | 426.00 | 224,500 | 0 |
| 09-Mar-2022 | 480.00 | 480.00 | 456.00 | 456.00 | 124,700 | 0 |
| 08-Mar-2022 | 525.00 | 530.00 | 490.00 | 490.00 | 93,700 | 0 |
| 07-Mar-2022 | 540.00 | 575.00 | 525.00 | 525.00 | 1,211,600 | 0 |
| 04-Mar-2022 | 570.00 | 605.00 | 560.00 | 560.00 | 45,500 | 0 |
| 02-Mar-2022 | 615.00 | 615.00 | 600.00 | 600.00 | 29,900 | 0 |
| 01-Mar-2022 | 685.00 | 685.00 | 640.00 | 640.00 | 20,800 | 0 |
| 25-Feb-2022 | 735.00 | 735.00 | 685.00 | 685.00 | 59,200 | 0 |
| 24-Feb-2022 | 735.00 | 735.00 | 735.00 | 735.00 | 500 | 0 |
| 23-Feb-2022 | 780.00 | 780.00 | 735.00 | 735.00 | 600 | 0 |
| 22-Feb-2022 | 775.00 | 775.00 | 735.00 | 735.00 | 400 | 0 |
| 21-Feb-2022 | 770.00 | 785.00 | 740.00 | 775.00 | 900 | 0 |
| 18-Feb-2022 | 770.00 | 770.00 | 765.00 | 770.00 | 203,000 | 0 |
| 17-Feb-2022 | 780.00 | 780.00 | 745.00 | 770.00 | 2,000 | 0 |
| 16-Feb-2022 | 730.00 | 790.00 | 715.00 | 790.00 | 3,700 | 0 |
| 15-Feb-2022 | 735.00 | 735.00 | 730.00 | 730.00 | 9,300 | 0 |
| 14-Feb-2022 | 765.00 | 765.00 | 750.00 | 750.00 | 4,100 | 0 |
| 11-Feb-2022 | 720.00 | 785.00 | 720.00 | 765.00 | 2,400 | 0 |
| 10-Feb-2022 | 730.00 | 730.00 | 725.00 | 725.00 | 3,500 | 0 |
| 09-Feb-2022 | 725.00 | 755.00 | 725.00 | 755.00 | 400 | 0 |
| 08-Feb-2022 | 770.00 | 785.00 | 720.00 | 725.00 | 17,700 | 0 |
| 07-Feb-2022 | 745.00 | 755.00 | 710.00 | 730.00 | 9,400 | 0 |
| 04-Feb-2022 | 715.00 | 745.00 | 695.00 | 730.00 | 5,700 | 0 |
| 03-Feb-2022 | 730.00 | 800.00 | 680.00 | 715.00 | 11,600 | 0 |
| 02-Feb-2022 | 735.00 | 800.00 | 675.00 | 715.00 | 96,300 | 0 |
| 31-Jan-2022 | 795.00 | 800.00 | 705.00 | 710.00 | 116,000 | 0 |
| 28-Jan-2022 | 810.00 | 925.00 | 755.00 | 755.00 | 6,461,200 | 0 |
| 27-Jan-2022 | 830.00 | 920.00 | 785.00 | 810.00 | 6,396,100 | 0 |
| 26-Jan-2022 | 830.00 | 875.00 | 785.00 | 840.00 | 6,205,900 | 0 |
| 25-Jan-2022 | 860.00 | 880.00 | 800.00 | 840.00 | 6,510,700 | 0 |
| 24-Jan-2022 | 910.00 | 910.00 | 845.00 | 855.00 | 5,785,000 | 0 |
| 21-Jan-2022 | 970.00 | 970.00 | 905.00 | 905.00 | 5,461,800 | 0 |
| 20-Jan-2022 | 960.00 | 970.00 | 900.00 | 970.00 | 5,544,600 | 0 |
| 19-Jan-2022 | 965.00 | 970.00 | 900.00 | 965.00 | 945,900 | 0 |
| 18-Jan-2022 | 915.00 | 995.00 | 915.00 | 965.00 | 1,105,000 | 0 |
| 17-Jan-2022 | 925.00 | 925.00 | 915.00 | 915.00 | 5,400 | 0 |
| 14-Jan-2022 | 925.00 | 935.00 | 925.00 | 930.00 | 3,500 | 0 |
| 13-Jan-2022 | 925.00 | 925.00 | 925.00 | 925.00 | 0 | 0 |
| 12-Jan-2022 | 925.00 | 925.00 | 920.00 | 925.00 | 1,500 | 0 |
| 11-Jan-2022 | 945.00 | 945.00 | 890.00 | 890.00 | 94,100 | 0 |
| 10-Jan-2022 | 920.00 | 950.00 | 860.00 | 950.00 | 718,700 | 0 |
| 07-Jan-2022 | 850.00 | 920.00 | 840.00 | 920.00 | 1,264,200 | 0 |
| 06-Jan-2022 | 910.00 | 910.00 | 860.00 | 860.00 | 930,800 | 0 |
| 05-Jan-2022 | 890.00 | 920.00 | 890.00 | 920.00 | 1,353,200 | 0 |
| 04-Jan-2022 | 965.00 | 965.00 | 955.00 | 955.00 | 62,900 | 0 |
| 03-Jan-2022 | 1,100.00 | 1,105.00 | 1,025.00 | 1,025.00 | 149,900 | 0 |
| 30-Dec-2021 | 935.00 | 1,145.00 | 915.00 | 1,100.00 | 1,441,400 | 0 |