| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 378.00 | 380.00 | 376.00 | 378.00 | 3,047,800 | 0 |
| 06-Jun-2022 | 382.00 | 382.00 | 378.00 | 380.00 | 2,555,500 | 0 |
| 03-Jun-2022 | 384.00 | 388.00 | 378.00 | 380.00 | 5,725,700 | 0 |
| 02-Jun-2022 | 382.00 | 386.00 | 378.00 | 384.00 | 2,191,000 | 0 |
| 31-May-2022 | 384.00 | 386.00 | 376.00 | 382.00 | 6,605,000 | 0 |
| 30-May-2022 | 384.00 | 388.00 | 378.00 | 382.00 | 2,137,600 | 0 |
| 27-May-2022 | 388.00 | 398.00 | 362.00 | 384.00 | 56,967,000 | 0 |
| 25-May-2022 | 394.00 | 396.00 | 386.00 | 388.00 | 13,892,300 | 0 |
| 24-May-2022 | 398.00 | 398.00 | 390.00 | 392.00 | 1,861,200 | 0 |
| 23-May-2022 | 398.00 | 400.00 | 394.00 | 398.00 | 1,499,700 | 0 |
| 20-May-2022 | 394.00 | 404.00 | 394.00 | 396.00 | 3,716,600 | 0 |
| 19-May-2022 | 396.00 | 396.00 | 386.00 | 390.00 | 1,258,900 | 0 |
| 18-May-2022 | 394.00 | 400.00 | 394.00 | 396.00 | 1,570,500 | 0 |
| 17-May-2022 | 384.00 | 394.00 | 382.00 | 394.00 | 1,206,400 | 0 |
| 13-May-2022 | 388.00 | 398.00 | 380.00 | 384.00 | 2,303,500 | 0 |
| 12-May-2022 | 398.00 | 400.00 | 390.00 | 390.00 | 2,081,300 | 0 |
| 11-May-2022 | 400.00 | 404.00 | 398.00 | 398.00 | 2,182,300 | 0 |
| 10-May-2022 | 400.00 | 412.00 | 390.00 | 400.00 | 3,834,400 | 0 |
| 09-May-2022 | 396.00 | 414.00 | 396.00 | 408.00 | 10,244,000 | 0 |
| 28-Apr-2022 | 402.00 | 402.00 | 390.00 | 394.00 | 21,001,100 | 0 |
| 27-Apr-2022 | 410.00 | 412.00 | 394.00 | 402.00 | 29,541,300 | 0 |
| 26-Apr-2022 | 434.00 | 442.00 | 408.00 | 410.00 | 10,630,900 | 0 |
| 25-Apr-2022 | 462.00 | 466.00 | 432.00 | 434.00 | 41,938,700 | 0 |
| 22-Apr-2022 | 468.00 | 476.00 | 460.00 | 464.00 | 43,540,900 | 0 |
| 21-Apr-2022 | 482.00 | 482.00 | 466.00 | 466.00 | 26,316,600 | 0 |
| 20-Apr-2022 | 484.00 | 488.00 | 470.00 | 472.00 | 7,545,900 | 0 |
| 19-Apr-2022 | 472.00 | 490.00 | 472.00 | 480.00 | 54,082,200 | 0 |
| 18-Apr-2022 | 466.00 | 470.00 | 460.00 | 470.00 | 2,621,200 | 0 |
| 14-Apr-2022 | 474.00 | 474.00 | 466.00 | 466.00 | 17,102,100 | 0 |
| 13-Apr-2022 | 472.00 | 476.00 | 470.00 | 470.00 | 19,955,200 | 0 |
| 12-Apr-2022 | 476.00 | 480.00 | 470.00 | 470.00 | 20,398,600 | 0 |
| 11-Apr-2022 | 480.00 | 480.00 | 472.00 | 472.00 | 5,130,000 | 0 |
| 08-Apr-2022 | 482.00 | 486.00 | 474.00 | 476.00 | 7,296,600 | 0 |
| 07-Apr-2022 | 474.00 | 490.00 | 472.00 | 476.00 | 9,298,000 | 0 |
| 06-Apr-2022 | 478.00 | 482.00 | 472.00 | 474.00 | 15,101,200 | 0 |
| 05-Apr-2022 | 474.00 | 482.00 | 470.00 | 478.00 | 13,562,600 | 0 |
| 04-Apr-2022 | 476.00 | 480.00 | 474.00 | 474.00 | 4,921,100 | 0 |
| 01-Apr-2022 | 482.00 | 482.00 | 474.00 | 476.00 | 15,220,200 | 0 |
| 31-Mar-2022 | 484.00 | 484.00 | 474.00 | 478.00 | 5,410,200 | 0 |
| 30-Mar-2022 | 488.00 | 488.00 | 476.00 | 480.00 | 7,738,400 | 0 |
| 29-Mar-2022 | 498.00 | 505.00 | 482.00 | 486.00 | 6,827,400 | 0 |
| 28-Mar-2022 | 476.00 | 505.00 | 474.00 | 498.00 | 23,433,100 | 0 |
| 25-Mar-2022 | 484.00 | 484.00 | 472.00 | 474.00 | 5,775,900 | 0 |
| 24-Mar-2022 | 480.00 | 486.00 | 470.00 | 474.00 | 8,842,700 | 0 |
| 23-Mar-2022 | 494.00 | 498.00 | 470.00 | 480.00 | 11,000,800 | 0 |
| 22-Mar-2022 | 494.00 | 505.00 | 490.00 | 494.00 | 3,656,100 | 0 |
| 21-Mar-2022 | 500.00 | 505.00 | 490.00 | 490.00 | 6,563,500 | 0 |
| 18-Mar-2022 | 492.00 | 520.00 | 484.00 | 498.00 | 49,584,700 | 0 |
| 17-Mar-2022 | 476.00 | 505.00 | 474.00 | 490.00 | 8,100,100 | 0 |
| 16-Mar-2022 | 478.00 | 478.00 | 468.00 | 476.00 | 2,287,100 | 0 |
| 15-Mar-2022 | 480.00 | 480.00 | 468.00 | 470.00 | 8,421,700 | 0 |
| 14-Mar-2022 | 494.00 | 494.00 | 480.00 | 480.00 | 8,622,100 | 0 |
| 11-Mar-2022 | 498.00 | 500.00 | 492.00 | 494.00 | 2,650,100 | 0 |
| 10-Mar-2022 | 505.00 | 505.00 | 476.00 | 500.00 | 17,176,500 | 0 |
| 09-Mar-2022 | 555.00 | 560.00 | 505.00 | 510.00 | 22,009,700 | 0 |
| 08-Mar-2022 | 570.00 | 585.00 | 535.00 | 540.00 | 21,481,500 | 0 |
| 07-Mar-2022 | 565.00 | 580.00 | 545.00 | 570.00 | 37,728,100 | 0 |
| 04-Mar-2022 | 500.00 | 595.00 | 500.00 | 540.00 | 92,053,800 | 0 |
| 02-Mar-2022 | 505.00 | 505.00 | 492.00 | 500.00 | 6,756,000 | 0 |
| 01-Mar-2022 | 498.00 | 510.00 | 494.00 | 496.00 | 4,693,500 | 0 |
| 25-Feb-2022 | 530.00 | 530.00 | 494.00 | 494.00 | 10,433,100 | 0 |
| 24-Feb-2022 | 492.00 | 520.00 | 484.00 | 510.00 | 17,982,700 | 0 |
| 23-Feb-2022 | 490.00 | 515.00 | 490.00 | 494.00 | 11,878,600 | 0 |
| 22-Feb-2022 | 484.00 | 492.00 | 480.00 | 490.00 | 14,549,600 | 0 |
| 21-Feb-2022 | 498.00 | 498.00 | 484.00 | 484.00 | 1,612,000 | 0 |
| 18-Feb-2022 | 484.00 | 498.00 | 484.00 | 490.00 | 3,194,800 | 0 |
| 17-Feb-2022 | 482.00 | 492.00 | 478.00 | 484.00 | 2,663,600 | 0 |
| 16-Feb-2022 | 498.00 | 498.00 | 466.00 | 482.00 | 7,094,500 | 0 |
| 15-Feb-2022 | 492.00 | 505.00 | 492.00 | 498.00 | 2,860,400 | 0 |
| 14-Feb-2022 | 500.00 | 505.00 | 490.00 | 490.00 | 4,504,000 | 0 |
| 11-Feb-2022 | 510.00 | 515.00 | 494.00 | 498.00 | 2,779,400 | 0 |
| 10-Feb-2022 | 492.00 | 510.00 | 488.00 | 510.00 | 9,772,700 | 0 |
| 09-Feb-2022 | 474.00 | 510.00 | 472.00 | 490.00 | 7,755,900 | 0 |
| 08-Feb-2022 | 470.00 | 474.00 | 470.00 | 474.00 | 880,500 | 0 |
| 07-Feb-2022 | 470.00 | 472.00 | 466.00 | 470.00 | 1,145,200 | 0 |
| 04-Feb-2022 | 470.00 | 472.00 | 462.00 | 470.00 | 2,071,900 | 0 |
| 03-Feb-2022 | 472.00 | 474.00 | 464.00 | 470.00 | 3,070,800 | 0 |
| 02-Feb-2022 | 460.00 | 474.00 | 460.00 | 470.00 | 1,615,900 | 0 |
| 31-Jan-2022 | 472.00 | 472.00 | 466.00 | 468.00 | 1,214,300 | 0 |
| 28-Jan-2022 | 476.00 | 476.00 | 466.00 | 472.00 | 986,100 | 0 |
| 27-Jan-2022 | 476.00 | 480.00 | 470.00 | 476.00 | 1,073,600 | 0 |
| 26-Jan-2022 | 478.00 | 478.00 | 468.00 | 476.00 | 2,217,600 | 0 |
| 25-Jan-2022 | 480.00 | 480.00 | 466.00 | 478.00 | 1,922,800 | 0 |
| 24-Jan-2022 | 482.00 | 482.00 | 472.00 | 480.00 | 1,172,700 | 0 |
| 21-Jan-2022 | 484.00 | 484.00 | 474.00 | 482.00 | 1,901,700 | 0 |
| 20-Jan-2022 | 480.00 | 486.00 | 476.00 | 480.00 | 2,334,200 | 0 |
| 19-Jan-2022 | 472.00 | 480.00 | 464.00 | 476.00 | 5,317,200 | 0 |
| 18-Jan-2022 | 462.00 | 480.00 | 444.00 | 480.00 | 14,564,000 | 0 |
| 17-Jan-2022 | 476.00 | 476.00 | 460.00 | 468.00 | 3,559,700 | 0 |
| 14-Jan-2022 | 480.00 | 480.00 | 472.00 | 476.00 | 1,966,200 | 0 |
| 13-Jan-2022 | 478.00 | 482.00 | 470.00 | 480.00 | 2,794,900 | 0 |
| 12-Jan-2022 | 470.00 | 500.00 | 470.00 | 476.00 | 8,156,400 | 0 |
| 11-Jan-2022 | 478.00 | 480.00 | 468.00 | 470.00 | 3,766,600 | 0 |
| 10-Jan-2022 | 474.00 | 478.00 | 460.00 | 478.00 | 8,040,000 | 0 |
| 07-Jan-2022 | 492.00 | 492.00 | 466.00 | 474.00 | 9,923,900 | 0 |
| 06-Jan-2022 | 500.00 | 505.00 | 490.00 | 490.00 | 14,077,700 | 0 |
| 05-Jan-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 4,111,400 | 0 |
| 04-Jan-2022 | 525.00 | 530.00 | 498.00 | 510.00 | 24,011,500 | 0 |
| 03-Jan-2022 | 555.00 | 555.00 | 530.00 | 530.00 | 22,317,900 | 0 |
| 30-Dec-2021 | 540.00 | 565.00 | 535.00 | 565.00 | 3,671,200 | 0 |