| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 482.00 | 482.00 | 474.00 | 476.00 | 558,500 | 0 |
| 06-Jun-2022 | 476.00 | 482.00 | 476.00 | 478.00 | 226,300 | 0 |
| 03-Jun-2022 | 478.00 | 482.00 | 474.00 | 474.00 | 290,100 | 0 |
| 02-Jun-2022 | 480.00 | 486.00 | 478.00 | 478.00 | 805,200 | 0 |
| 31-May-2022 | 478.00 | 482.00 | 476.00 | 480.00 | 202,000 | 0 |
| 30-May-2022 | 484.00 | 484.00 | 462.00 | 474.00 | 1,080,300 | 0 |
| 27-May-2022 | 486.00 | 488.00 | 474.00 | 480.00 | 1,085,900 | 0 |
| 25-May-2022 | 494.00 | 494.00 | 480.00 | 486.00 | 743,900 | 0 |
| 24-May-2022 | 492.00 | 494.00 | 482.00 | 492.00 | 3,076,600 | 0 |
| 23-May-2022 | 498.00 | 500.00 | 486.00 | 492.00 | 3,284,600 | 0 |
| 20-May-2022 | 492.00 | 500.00 | 490.00 | 494.00 | 3,568,000 | 0 |
| 19-May-2022 | 505.00 | 505.00 | 486.00 | 490.00 | 4,488,300 | 0 |
| 18-May-2022 | 515.00 | 520.00 | 498.00 | 505.00 | 3,669,800 | 0 |
| 17-May-2022 | 505.00 | 515.00 | 505.00 | 505.00 | 313,500 | 0 |
| 13-May-2022 | 494.00 | 505.00 | 492.00 | 505.00 | 352,000 | 0 |
| 12-May-2022 | 520.00 | 520.00 | 484.00 | 494.00 | 1,695,700 | 0 |
| 11-May-2022 | 510.00 | 530.00 | 500.00 | 520.00 | 6,854,300 | 0 |
| 10-May-2022 | 525.00 | 525.00 | 500.00 | 510.00 | 670,800 | 0 |
| 09-May-2022 | 540.00 | 540.00 | 525.00 | 525.00 | 323,100 | 0 |
| 28-Apr-2022 | 535.00 | 540.00 | 530.00 | 540.00 | 3,245,900 | 0 |
| 27-Apr-2022 | 545.00 | 545.00 | 525.00 | 535.00 | 1,865,500 | 0 |
| 26-Apr-2022 | 530.00 | 560.00 | 525.00 | 540.00 | 7,337,900 | 0 |
| 25-Apr-2022 | 535.00 | 535.00 | 520.00 | 530.00 | 757,900 | 0 |
| 22-Apr-2022 | 535.00 | 535.00 | 525.00 | 530.00 | 191,600 | 0 |
| 21-Apr-2022 | 540.00 | 545.00 | 530.00 | 535.00 | 430,700 | 0 |
| 20-Apr-2022 | 535.00 | 560.00 | 530.00 | 540.00 | 3,566,600 | 0 |
| 19-Apr-2022 | 540.00 | 540.00 | 525.00 | 535.00 | 1,620,100 | 0 |
| 18-Apr-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 475,000 | 0 |
| 14-Apr-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 562,800 | 0 |
| 13-Apr-2022 | 530.00 | 540.00 | 520.00 | 535.00 | 932,400 | 0 |
| 12-Apr-2022 | 525.00 | 540.00 | 510.00 | 530.00 | 1,217,900 | 0 |
| 11-Apr-2022 | 550.00 | 555.00 | 515.00 | 525.00 | 6,708,400 | 0 |
| 08-Apr-2022 | 565.00 | 575.00 | 535.00 | 550.00 | 3,556,800 | 0 |
| 07-Apr-2022 | 575.00 | 575.00 | 555.00 | 565.00 | 507,800 | 0 |
| 06-Apr-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 1,496,000 | 0 |
| 05-Apr-2022 | 600.00 | 615.00 | 580.00 | 580.00 | 1,638,400 | 0 |
| 04-Apr-2022 | 595.00 | 645.00 | 595.00 | 600.00 | 13,602,500 | 0 |
| 01-Apr-2022 | 605.00 | 610.00 | 595.00 | 600.00 | 2,361,400 | 0 |
| 31-Mar-2022 | 595.00 | 605.00 | 595.00 | 605.00 | 8,345,000 | 0 |
| 30-Mar-2022 | 560.00 | 600.00 | 555.00 | 600.00 | 11,387,800 | 0 |
| 29-Mar-2022 | 600.00 | 605.00 | 565.00 | 565.00 | 2,182,700 | 0 |
| 28-Mar-2022 | 610.00 | 615.00 | 585.00 | 595.00 | 3,667,400 | 0 |
| 25-Mar-2022 | 590.00 | 615.00 | 585.00 | 600.00 | 9,209,100 | 0 |
| 24-Mar-2022 | 615.00 | 620.00 | 590.00 | 590.00 | 4,380,000 | 0 |
| 23-Mar-2022 | 550.00 | 610.00 | 550.00 | 610.00 | 14,020,600 | 0 |
| 22-Mar-2022 | 555.00 | 560.00 | 540.00 | 550.00 | 1,861,100 | 0 |
| 21-Mar-2022 | 550.00 | 560.00 | 545.00 | 555.00 | 5,992,000 | 0 |
| 18-Mar-2022 | 575.00 | 580.00 | 545.00 | 550.00 | 3,127,300 | 0 |
| 17-Mar-2022 | 550.00 | 570.00 | 545.00 | 570.00 | 7,256,800 | 0 |
| 16-Mar-2022 | 550.00 | 550.00 | 540.00 | 545.00 | 553,300 | 0 |
| 15-Mar-2022 | 555.00 | 555.00 | 540.00 | 545.00 | 550,300 | 0 |
| 14-Mar-2022 | 550.00 | 555.00 | 540.00 | 550.00 | 2,866,600 | 0 |
| 11-Mar-2022 | 555.00 | 555.00 | 540.00 | 550.00 | 484,900 | 0 |
| 10-Mar-2022 | 565.00 | 565.00 | 540.00 | 555.00 | 1,319,700 | 0 |
| 09-Mar-2022 | 570.00 | 580.00 | 560.00 | 560.00 | 2,860,500 | 0 |
| 08-Mar-2022 | 600.00 | 615.00 | 570.00 | 570.00 | 4,343,100 | 0 |
| 07-Mar-2022 | 565.00 | 600.00 | 565.00 | 595.00 | 7,354,700 | 0 |
| 04-Mar-2022 | 595.00 | 600.00 | 555.00 | 565.00 | 5,019,900 | 0 |
| 02-Mar-2022 | 615.00 | 620.00 | 595.00 | 595.00 | 3,871,400 | 0 |
| 01-Mar-2022 | 605.00 | 635.00 | 605.00 | 610.00 | 7,780,800 | 0 |
| 25-Feb-2022 | 585.00 | 605.00 | 555.00 | 605.00 | 7,310,600 | 0 |
| 24-Feb-2022 | 635.00 | 645.00 | 595.00 | 595.00 | 7,582,000 | 0 |
| 23-Feb-2022 | 690.00 | 690.00 | 635.00 | 635.00 | 12,061,600 | 0 |
| 22-Feb-2022 | 670.00 | 730.00 | 660.00 | 680.00 | 29,478,400 | 0 |
| 21-Feb-2022 | 645.00 | 670.00 | 635.00 | 650.00 | 15,723,300 | 0 |
| 18-Feb-2022 | 585.00 | 635.00 | 575.00 | 635.00 | 10,503,100 | 0 |
| 17-Feb-2022 | 590.00 | 595.00 | 570.00 | 585.00 | 11,717,500 | 0 |
| 16-Feb-2022 | 510.00 | 580.00 | 510.00 | 580.00 | 21,326,400 | 0 |
| 15-Feb-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 6,583,100 | 0 |
| 14-Feb-2022 | 515.00 | 525.00 | 500.00 | 505.00 | 6,182,200 | 0 |
| 11-Feb-2022 | 510.00 | 515.00 | 505.00 | 515.00 | 6,673,000 | 0 |
| 10-Feb-2022 | 515.00 | 515.00 | 505.00 | 510.00 | 564,500 | 0 |
| 09-Feb-2022 | 515.00 | 515.00 | 505.00 | 510.00 | 7,481,600 | 0 |
| 08-Feb-2022 | 510.00 | 535.00 | 505.00 | 510.00 | 9,694,600 | 0 |
| 07-Feb-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 5,865,900 | 0 |
| 04-Feb-2022 | 505.00 | 525.00 | 500.00 | 510.00 | 7,126,800 | 0 |
| 03-Feb-2022 | 520.00 | 525.00 | 505.00 | 510.00 | 1,079,900 | 0 |
| 02-Feb-2022 | 498.00 | 535.00 | 498.00 | 520.00 | 12,583,100 | 0 |
| 31-Jan-2022 | 500.00 | 505.00 | 496.00 | 498.00 | 8,571,400 | 0 |
| 28-Jan-2022 | 500.00 | 505.00 | 498.00 | 500.00 | 8,172,900 | 0 |
| 27-Jan-2022 | 500.00 | 520.00 | 496.00 | 500.00 | 9,582,200 | 0 |
| 26-Jan-2022 | 520.00 | 525.00 | 500.00 | 500.00 | 7,754,100 | 0 |
| 25-Jan-2022 | 505.00 | 520.00 | 500.00 | 510.00 | 10,259,900 | 0 |
| 24-Jan-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 2,127,700 | 0 |
| 21-Jan-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 8,992,400 | 0 |
| 20-Jan-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 8,666,100 | 0 |
| 19-Jan-2022 | 505.00 | 515.00 | 500.00 | 505.00 | 9,029,700 | 0 |
| 18-Jan-2022 | 525.00 | 530.00 | 500.00 | 505.00 | 7,359,200 | 0 |
| 17-Jan-2022 | 520.00 | 530.00 | 520.00 | 525.00 | 10,490,100 | 0 |
| 14-Jan-2022 | 530.00 | 535.00 | 520.00 | 520.00 | 7,617,600 | 0 |
| 13-Jan-2022 | 515.00 | 545.00 | 505.00 | 530.00 | 9,970,400 | 0 |
| 12-Jan-2022 | 500.00 | 520.00 | 500.00 | 515.00 | 11,206,000 | 0 |
| 11-Jan-2022 | 515.00 | 525.00 | 500.00 | 500.00 | 9,319,400 | 0 |
| 10-Jan-2022 | 525.00 | 525.00 | 515.00 | 520.00 | 7,685,100 | 0 |
| 07-Jan-2022 | 525.00 | 550.00 | 520.00 | 525.00 | 9,767,900 | 0 |
| 06-Jan-2022 | 525.00 | 530.00 | 520.00 | 525.00 | 7,077,500 | 0 |
| 05-Jan-2022 | 525.00 | 530.00 | 515.00 | 525.00 | 7,020,200 | 0 |
| 04-Jan-2022 | 525.00 | 530.00 | 515.00 | 525.00 | 9,041,600 | 0 |
| 03-Jan-2022 | 525.00 | 540.00 | 515.00 | 520.00 | 7,735,000 | 0 |
| 30-Dec-2021 | 530.00 | 550.00 | 520.00 | 525.00 | 7,223,700 | 0 |