| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 406.00 | 408.00 | 392.00 | 398.00 | 12,487,700 | 0 |
| 09-Jun-2022 | 398.00 | 410.00 | 392.00 | 406.00 | 22,122,000 | 0 |
| 08-Jun-2022 | 402.00 | 408.00 | 392.00 | 398.00 | 19,445,600 | 0 |
| 07-Jun-2022 | 414.00 | 416.00 | 404.00 | 404.00 | 14,177,000 | 0 |
| 06-Jun-2022 | 408.00 | 422.00 | 404.00 | 414.00 | 39,149,100 | 0 |
| 03-Jun-2022 | 406.00 | 414.00 | 402.00 | 408.00 | 17,925,500 | 0 |
| 02-Jun-2022 | 414.00 | 416.00 | 398.00 | 406.00 | 25,413,200 | 0 |
| 31-May-2022 | 384.00 | 416.00 | 382.00 | 412.00 | 46,285,600 | 0 |
| 30-May-2022 | 388.00 | 390.00 | 380.00 | 382.00 | 6,446,800 | 0 |
| 27-May-2022 | 378.00 | 390.00 | 374.00 | 386.00 | 17,364,900 | 0 |
| 25-May-2022 | 380.00 | 382.00 | 374.00 | 376.00 | 13,103,700 | 0 |
| 24-May-2022 | 374.00 | 382.00 | 368.00 | 380.00 | 14,166,100 | 0 |
| 23-May-2022 | 384.00 | 388.00 | 374.00 | 374.00 | 13,966,900 | 0 |
| 20-May-2022 | 376.00 | 394.00 | 372.00 | 384.00 | 26,335,100 | 0 |
| 19-May-2022 | 358.00 | 376.00 | 348.00 | 376.00 | 23,711,400 | 0 |
| 18-May-2022 | 360.00 | 364.00 | 354.00 | 360.00 | 5,926,200 | 0 |
| 17-May-2022 | 366.00 | 368.00 | 358.00 | 360.00 | 7,415,100 | 0 |
| 13-May-2022 | 366.00 | 370.00 | 362.00 | 366.00 | 6,524,500 | 0 |
| 12-May-2022 | 388.00 | 388.00 | 362.00 | 368.00 | 13,535,100 | 0 |
| 11-May-2022 | 378.00 | 390.00 | 372.00 | 388.00 | 10,741,000 | 0 |
| 10-May-2022 | 398.00 | 398.00 | 372.00 | 378.00 | 14,260,000 | 0 |
| 09-May-2022 | 414.00 | 416.00 | 400.00 | 400.00 | 16,988,000 | 0 |
| 28-Apr-2022 | 442.00 | 442.00 | 412.00 | 428.00 | 49,451,400 | 0 |
| 27-Apr-2022 | 444.00 | 444.00 | 436.00 | 442.00 | 12,735,500 | 0 |
| 26-Apr-2022 | 446.00 | 446.00 | 438.00 | 444.00 | 10,206,100 | 0 |
| 25-Apr-2022 | 444.00 | 448.00 | 436.00 | 446.00 | 9,162,400 | 0 |
| 22-Apr-2022 | 450.00 | 452.00 | 444.00 | 444.00 | 8,937,000 | 0 |
| 21-Apr-2022 | 450.00 | 456.00 | 442.00 | 450.00 | 8,864,800 | 0 |
| 20-Apr-2022 | 448.00 | 458.00 | 448.00 | 450.00 | 10,226,900 | 0 |
| 19-Apr-2022 | 446.00 | 450.00 | 442.00 | 448.00 | 9,617,400 | 0 |
| 18-Apr-2022 | 444.00 | 448.00 | 442.00 | 446.00 | 9,409,500 | 0 |
| 14-Apr-2022 | 448.00 | 452.00 | 444.00 | 448.00 | 8,804,700 | 0 |
| 13-Apr-2022 | 444.00 | 450.00 | 440.00 | 448.00 | 8,943,800 | 0 |
| 12-Apr-2022 | 442.00 | 444.00 | 438.00 | 444.00 | 10,391,600 | 0 |
| 11-Apr-2022 | 450.00 | 450.00 | 438.00 | 442.00 | 13,264,400 | 0 |
| 08-Apr-2022 | 450.00 | 450.00 | 442.00 | 450.00 | 9,085,300 | 0 |
| 07-Apr-2022 | 450.00 | 458.00 | 444.00 | 448.00 | 8,804,900 | 0 |
| 06-Apr-2022 | 458.00 | 462.00 | 448.00 | 450.00 | 8,843,100 | 0 |
| 05-Apr-2022 | 456.00 | 460.00 | 452.00 | 458.00 | 10,382,700 | 0 |
| 04-Apr-2022 | 448.00 | 462.00 | 446.00 | 456.00 | 20,626,100 | 0 |
| 01-Apr-2022 | 448.00 | 450.00 | 442.00 | 448.00 | 9,253,800 | 0 |
| 31-Mar-2022 | 446.00 | 452.00 | 440.00 | 448.00 | 10,435,500 | 0 |
| 30-Mar-2022 | 450.00 | 450.00 | 444.00 | 446.00 | 8,427,600 | 0 |
| 29-Mar-2022 | 444.00 | 450.00 | 442.00 | 450.00 | 8,239,000 | 0 |
| 28-Mar-2022 | 448.00 | 448.00 | 440.00 | 448.00 | 8,374,600 | 0 |
| 25-Mar-2022 | 448.00 | 448.00 | 440.00 | 448.00 | 9,248,500 | 0 |
| 24-Mar-2022 | 450.00 | 452.00 | 442.00 | 448.00 | 9,325,700 | 0 |
| 23-Mar-2022 | 450.00 | 458.00 | 446.00 | 450.00 | 10,574,200 | 0 |
| 22-Mar-2022 | 442.00 | 450.00 | 442.00 | 448.00 | 10,539,400 | 0 |
| 21-Mar-2022 | 450.00 | 452.00 | 442.00 | 442.00 | 10,633,400 | 0 |
| 18-Mar-2022 | 452.00 | 458.00 | 444.00 | 450.00 | 10,513,500 | 0 |
| 17-Mar-2022 | 450.00 | 464.00 | 450.00 | 450.00 | 11,679,800 | 0 |
| 16-Mar-2022 | 442.00 | 450.00 | 442.00 | 448.00 | 13,029,800 | 0 |
| 15-Mar-2022 | 448.00 | 454.00 | 442.00 | 442.00 | 8,364,200 | 0 |
| 14-Mar-2022 | 458.00 | 458.00 | 458.00 | 458.00 | 0 | 0 |
| 11-Mar-2022 | 448.00 | 460.00 | 442.00 | 458.00 | 21,216,000 | 0 |
| 10-Mar-2022 | 448.00 | 450.00 | 440.00 | 448.00 | 10,536,900 | 0 |
| 09-Mar-2022 | 438.00 | 448.00 | 430.00 | 448.00 | 11,937,300 | 0 |
| 08-Mar-2022 | 442.00 | 446.00 | 432.00 | 438.00 | 11,611,300 | 0 |
| 07-Mar-2022 | 454.00 | 458.00 | 440.00 | 440.00 | 13,271,100 | 0 |
| 04-Mar-2022 | 464.00 | 464.00 | 452.00 | 454.00 | 12,692,000 | 0 |
| 02-Mar-2022 | 462.00 | 468.00 | 456.00 | 460.00 | 9,292,300 | 0 |
| 01-Mar-2022 | 458.00 | 472.00 | 456.00 | 462.00 | 15,362,600 | 0 |
| 25-Feb-2022 | 446.00 | 466.00 | 442.00 | 458.00 | 22,092,900 | 0 |
| 24-Feb-2022 | 450.00 | 458.00 | 436.00 | 446.00 | 20,844,800 | 0 |
| 23-Feb-2022 | 456.00 | 458.00 | 444.00 | 450.00 | 16,681,600 | 0 |
| 22-Feb-2022 | 464.00 | 478.00 | 456.00 | 456.00 | 24,137,600 | 0 |
| 21-Feb-2022 | 458.00 | 468.00 | 454.00 | 464.00 | 18,904,700 | 0 |
| 18-Feb-2022 | 446.00 | 470.00 | 440.00 | 458.00 | 26,822,900 | 0 |
| 17-Feb-2022 | 450.00 | 450.00 | 440.00 | 446.00 | 10,608,400 | 0 |
| 16-Feb-2022 | 442.00 | 452.00 | 438.00 | 450.00 | 13,482,300 | 0 |
| 15-Feb-2022 | 432.00 | 442.00 | 430.00 | 440.00 | 10,209,100 | 0 |
| 14-Feb-2022 | 442.00 | 444.00 | 430.00 | 432.00 | 22,263,400 | 0 |
| 11-Feb-2022 | 444.00 | 446.00 | 438.00 | 442.00 | 9,970,100 | 0 |
| 10-Feb-2022 | 448.00 | 450.00 | 440.00 | 444.00 | 12,355,000 | 0 |
| 09-Feb-2022 | 458.00 | 462.00 | 448.00 | 448.00 | 16,821,200 | 0 |
| 08-Feb-2022 | 452.00 | 464.00 | 450.00 | 458.00 | 25,579,200 | 0 |
| 07-Feb-2022 | 448.00 | 454.00 | 444.00 | 452.00 | 19,248,000 | 0 |
| 04-Feb-2022 | 452.00 | 456.00 | 440.00 | 448.00 | 19,030,500 | 0 |
| 03-Feb-2022 | 452.00 | 456.00 | 444.00 | 452.00 | 14,299,600 | 0 |
| 02-Feb-2022 | 450.00 | 458.00 | 442.00 | 452.00 | 16,985,200 | 0 |
| 31-Jan-2022 | 444.00 | 452.00 | 436.00 | 450.00 | 15,159,600 | 0 |
| 28-Jan-2022 | 428.00 | 448.00 | 426.00 | 444.00 | 23,267,800 | 0 |
| 27-Jan-2022 | 432.00 | 438.00 | 424.00 | 428.00 | 10,930,400 | 0 |
| 26-Jan-2022 | 426.00 | 432.00 | 424.00 | 432.00 | 10,529,500 | 0 |
| 25-Jan-2022 | 434.00 | 438.00 | 420.00 | 426.00 | 13,257,800 | 0 |
| 24-Jan-2022 | 436.00 | 438.00 | 428.00 | 434.00 | 13,909,400 | 0 |
| 21-Jan-2022 | 434.00 | 436.00 | 426.00 | 436.00 | 12,974,700 | 0 |
| 20-Jan-2022 | 438.00 | 440.00 | 428.00 | 434.00 | 11,837,800 | 0 |
| 19-Jan-2022 | 438.00 | 446.00 | 434.00 | 438.00 | 12,514,000 | 0 |
| 18-Jan-2022 | 448.00 | 452.00 | 430.00 | 438.00 | 16,314,700 | 0 |
| 17-Jan-2022 | 444.00 | 452.00 | 442.00 | 448.00 | 13,450,000 | 0 |
| 14-Jan-2022 | 434.00 | 448.00 | 426.00 | 446.00 | 16,136,700 | 0 |
| 13-Jan-2022 | 468.00 | 468.00 | 430.00 | 434.00 | 58,005,200 | 0 |
| 12-Jan-2022 | 468.00 | 472.00 | 460.00 | 462.00 | 12,721,800 | 0 |
| 11-Jan-2022 | 478.00 | 480.00 | 464.00 | 468.00 | 11,486,600 | 0 |
| 10-Jan-2022 | 470.00 | 478.00 | 456.00 | 478.00 | 15,777,500 | 0 |
| 07-Jan-2022 | 470.00 | 474.00 | 456.00 | 470.00 | 11,078,500 | 0 |
| 06-Jan-2022 | 478.00 | 482.00 | 466.00 | 470.00 | 17,022,700 | 0 |
| 05-Jan-2022 | 486.00 | 488.00 | 472.00 | 478.00 | 11,689,800 | 0 |