| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 460.00 | 466.00 | 454.00 | 460.00 | 1,217,300 | 0 |
| 06-Jun-2022 | 456.00 | 464.00 | 450.00 | 460.00 | 1,342,900 | 0 |
| 03-Jun-2022 | 460.00 | 460.00 | 450.00 | 456.00 | 945,000 | 0 |
| 02-Jun-2022 | 460.00 | 470.00 | 450.00 | 456.00 | 2,023,200 | 0 |
| 31-May-2022 | 428.00 | 448.00 | 424.00 | 448.00 | 1,626,900 | 0 |
| 30-May-2022 | 418.00 | 428.00 | 418.00 | 426.00 | 996,300 | 0 |
| 27-May-2022 | 418.00 | 420.00 | 412.00 | 418.00 | 1,073,200 | 0 |
| 25-May-2022 | 418.00 | 428.00 | 414.00 | 416.00 | 710,000 | 0 |
| 24-May-2022 | 424.00 | 424.00 | 410.00 | 414.00 | 1,180,500 | 0 |
| 23-May-2022 | 428.00 | 432.00 | 414.00 | 418.00 | 886,800 | 0 |
| 20-May-2022 | 430.00 | 432.00 | 410.00 | 416.00 | 2,031,200 | 0 |
| 19-May-2022 | 442.00 | 450.00 | 428.00 | 430.00 | 1,033,100 | 0 |
| 18-May-2022 | 456.00 | 456.00 | 438.00 | 440.00 | 1,469,900 | 0 |
| 17-May-2022 | 442.00 | 458.00 | 438.00 | 448.00 | 770,700 | 0 |
| 13-May-2022 | 440.00 | 452.00 | 438.00 | 442.00 | 685,300 | 0 |
| 12-May-2022 | 450.00 | 466.00 | 440.00 | 440.00 | 1,833,800 | 0 |
| 11-May-2022 | 440.00 | 466.00 | 440.00 | 456.00 | 858,500 | 0 |
| 10-May-2022 | 454.00 | 458.00 | 432.00 | 436.00 | 1,504,400 | 0 |
| 09-May-2022 | 458.00 | 470.00 | 454.00 | 454.00 | 877,200 | 0 |
| 28-Apr-2022 | 458.00 | 464.00 | 454.00 | 458.00 | 770,100 | 0 |
| 27-Apr-2022 | 458.00 | 460.00 | 452.00 | 458.00 | 887,400 | 0 |
| 26-Apr-2022 | 456.00 | 458.00 | 454.00 | 458.00 | 903,700 | 0 |
| 25-Apr-2022 | 462.00 | 462.00 | 454.00 | 456.00 | 763,500 | 0 |
| 22-Apr-2022 | 460.00 | 466.00 | 458.00 | 462.00 | 1,233,400 | 0 |
| 21-Apr-2022 | 458.00 | 468.00 | 456.00 | 460.00 | 1,039,900 | 0 |
| 20-Apr-2022 | 466.00 | 466.00 | 450.00 | 454.00 | 1,120,400 | 0 |
| 19-Apr-2022 | 460.00 | 480.00 | 460.00 | 460.00 | 1,735,800 | 0 |
| 18-Apr-2022 | 452.00 | 460.00 | 452.00 | 456.00 | 1,057,900 | 0 |
| 14-Apr-2022 | 452.00 | 462.00 | 450.00 | 452.00 | 1,205,000 | 0 |
| 13-Apr-2022 | 446.00 | 458.00 | 446.00 | 450.00 | 1,229,900 | 0 |
| 12-Apr-2022 | 452.00 | 460.00 | 442.00 | 446.00 | 1,969,200 | 0 |
| 11-Apr-2022 | 468.00 | 470.00 | 444.00 | 452.00 | 1,688,700 | 0 |
| 08-Apr-2022 | 472.00 | 472.00 | 462.00 | 466.00 | 1,146,700 | 0 |
| 07-Apr-2022 | 472.00 | 476.00 | 470.00 | 472.00 | 773,000 | 0 |
| 06-Apr-2022 | 472.00 | 478.00 | 468.00 | 470.00 | 838,800 | 0 |
| 05-Apr-2022 | 472.00 | 480.00 | 470.00 | 472.00 | 720,100 | 0 |
| 04-Apr-2022 | 474.00 | 482.00 | 468.00 | 470.00 | 1,005,100 | 0 |
| 01-Apr-2022 | 480.00 | 482.00 | 470.00 | 474.00 | 761,300 | 0 |
| 31-Mar-2022 | 476.00 | 482.00 | 470.00 | 478.00 | 1,048,000 | 0 |
| 30-Mar-2022 | 484.00 | 488.00 | 472.00 | 476.00 | 1,426,300 | 0 |
| 29-Mar-2022 | 488.00 | 498.00 | 486.00 | 486.00 | 1,272,100 | 0 |
| 28-Mar-2022 | 480.00 | 498.00 | 480.00 | 488.00 | 1,619,700 | 0 |
| 25-Mar-2022 | 492.00 | 498.00 | 480.00 | 480.00 | 1,046,900 | 0 |
| 24-Mar-2022 | 492.00 | 500.00 | 484.00 | 492.00 | 2,125,900 | 0 |
| 23-Mar-2022 | 472.00 | 492.00 | 470.00 | 488.00 | 2,591,200 | 0 |
| 22-Mar-2022 | 468.00 | 478.00 | 460.00 | 478.00 | 907,400 | 0 |
| 21-Mar-2022 | 476.00 | 482.00 | 470.00 | 470.00 | 1,061,100 | 0 |
| 18-Mar-2022 | 482.00 | 482.00 | 472.00 | 480.00 | 922,000 | 0 |
| 17-Mar-2022 | 474.00 | 482.00 | 468.00 | 478.00 | 863,200 | 0 |
| 16-Mar-2022 | 480.00 | 486.00 | 468.00 | 474.00 | 941,200 | 0 |
| 15-Mar-2022 | 482.00 | 484.00 | 468.00 | 476.00 | 972,400 | 0 |
| 14-Mar-2022 | 460.00 | 480.00 | 454.00 | 480.00 | 2,994,500 | 0 |
| 11-Mar-2022 | 458.00 | 466.00 | 452.00 | 458.00 | 1,159,700 | 0 |
| 10-Mar-2022 | 464.00 | 470.00 | 452.00 | 458.00 | 1,172,200 | 0 |
| 09-Mar-2022 | 464.00 | 472.00 | 458.00 | 460.00 | 1,697,900 | 0 |
| 08-Mar-2022 | 480.00 | 480.00 | 460.00 | 464.00 | 1,430,000 | 0 |
| 07-Mar-2022 | 480.00 | 492.00 | 468.00 | 474.00 | 2,078,200 | 0 |
| 04-Mar-2022 | 476.00 | 484.00 | 456.00 | 480.00 | 2,509,400 | 0 |
| 02-Mar-2022 | 484.00 | 486.00 | 470.00 | 476.00 | 1,984,100 | 0 |
| 01-Mar-2022 | 480.00 | 500.00 | 470.00 | 484.00 | 2,059,200 | 0 |
| 25-Feb-2022 | 460.00 | 496.00 | 450.00 | 478.00 | 10,497,800 | 0 |
| 24-Feb-2022 | 490.00 | 500.00 | 456.00 | 460.00 | 6,758,300 | 0 |
| 23-Feb-2022 | 515.00 | 530.00 | 486.00 | 490.00 | 5,170,800 | 0 |
| 22-Feb-2022 | 535.00 | 535.00 | 510.00 | 515.00 | 2,651,300 | 0 |
| 21-Feb-2022 | 520.00 | 540.00 | 500.00 | 515.00 | 5,651,000 | 0 |
| 18-Feb-2022 | 535.00 | 545.00 | 498.00 | 525.00 | 6,097,400 | 0 |
| 17-Feb-2022 | 570.00 | 585.00 | 535.00 | 535.00 | 16,228,700 | 0 |
| 16-Feb-2022 | 565.00 | 685.00 | 565.00 | 575.00 | 22,021,500 | 0 |
| 15-Feb-2022 | 515.00 | 560.00 | 515.00 | 555.00 | 5,720,500 | 0 |
| 14-Feb-2022 | 545.00 | 545.00 | 505.00 | 505.00 | 1,979,300 | 0 |
| 11-Feb-2022 | 525.00 | 540.00 | 515.00 | 540.00 | 1,615,300 | 0 |
| 10-Feb-2022 | 530.00 | 540.00 | 520.00 | 520.00 | 1,750,200 | 0 |
| 09-Feb-2022 | 535.00 | 550.00 | 515.00 | 525.00 | 1,357,500 | 0 |
| 08-Feb-2022 | 488.00 | 550.00 | 480.00 | 535.00 | 5,888,800 | 0 |
| 07-Feb-2022 | 500.00 | 550.00 | 484.00 | 488.00 | 1,652,800 | 0 |
| 04-Feb-2022 | 535.00 | 535.00 | 498.00 | 500.00 | 2,808,900 | 0 |
| 03-Feb-2022 | 575.00 | 580.00 | 535.00 | 535.00 | 5,079,900 | 0 |
| 02-Feb-2022 | 470.00 | 585.00 | 470.00 | 575.00 | 6,302,400 | 0 |
| 31-Jan-2022 | 460.00 | 472.00 | 460.00 | 470.00 | 1,358,700 | 0 |
| 28-Jan-2022 | 466.00 | 468.00 | 456.00 | 460.00 | 1,765,600 | 0 |
| 27-Jan-2022 | 472.00 | 478.00 | 464.00 | 466.00 | 2,565,800 | 0 |
| 26-Jan-2022 | 472.00 | 478.00 | 464.00 | 472.00 | 4,834,500 | 0 |
| 25-Jan-2022 | 462.00 | 470.00 | 454.00 | 470.00 | 1,839,100 | 0 |
| 24-Jan-2022 | 456.00 | 464.00 | 454.00 | 460.00 | 1,079,100 | 0 |
| 21-Jan-2022 | 448.00 | 470.00 | 448.00 | 454.00 | 1,911,000 | 0 |
| 20-Jan-2022 | 446.00 | 448.00 | 442.00 | 448.00 | 826,900 | 0 |
| 19-Jan-2022 | 448.00 | 448.00 | 442.00 | 446.00 | 1,049,300 | 0 |
| 18-Jan-2022 | 448.00 | 450.00 | 440.00 | 446.00 | 2,002,000 | 0 |
| 17-Jan-2022 | 446.00 | 450.00 | 444.00 | 448.00 | 1,355,100 | 0 |
| 14-Jan-2022 | 448.00 | 452.00 | 442.00 | 444.00 | 808,400 | 0 |
| 13-Jan-2022 | 444.00 | 448.00 | 442.00 | 446.00 | 750,500 | 0 |
| 12-Jan-2022 | 442.00 | 448.00 | 442.00 | 444.00 | 911,200 | 0 |
| 11-Jan-2022 | 452.00 | 452.00 | 442.00 | 442.00 | 1,024,900 | 0 |
| 10-Jan-2022 | 446.00 | 452.00 | 440.00 | 450.00 | 1,768,800 | 0 |
| 07-Jan-2022 | 446.00 | 458.00 | 442.00 | 442.00 | 1,308,700 | 0 |
| 06-Jan-2022 | 448.00 | 448.00 | 442.00 | 446.00 | 867,100 | 0 |
| 05-Jan-2022 | 454.00 | 454.00 | 442.00 | 446.00 | 1,237,100 | 0 |
| 04-Jan-2022 | 452.00 | 454.00 | 444.00 | 454.00 | 900,800 | 0 |
| 03-Jan-2022 | 446.00 | 456.00 | 442.00 | 450.00 | 1,269,700 | 0 |
| 30-Dec-2021 | 448.00 | 474.00 | 446.00 | 446.00 | 16,396,300 | 0 |