| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2022 | 655.00 | 670.00 | 620.00 | 620.00 | 29,544,900 | 0 |
| 07-Jun-2022 | 660.00 | 680.00 | 620.00 | 655.00 | 51,218,700 | 0 |
| 06-Jun-2022 | 600.00 | 660.00 | 585.00 | 655.00 | 52,186,900 | 0 |
| 03-Jun-2022 | 665.00 | 675.00 | 620.00 | 620.00 | 25,875,100 | 0 |
| 02-Jun-2022 | 720.00 | 740.00 | 660.00 | 665.00 | 84,721,400 | 0 |
| 31-May-2022 | 675.00 | 715.00 | 640.00 | 705.00 | 58,539,600 | 0 |
| 30-May-2022 | 665.00 | 710.00 | 650.00 | 670.00 | 37,915,700 | 0 |
| 27-May-2022 | 745.00 | 760.00 | 685.00 | 685.00 | 124,589,400 | 0 |
| 25-May-2022 | 680.00 | 745.00 | 655.00 | 735.00 | 259,579,100 | 0 |
| 24-May-2022 | 535.00 | 665.00 | 530.00 | 665.00 | 113,532,300 | 0 |
| 23-May-2022 | 535.00 | 565.00 | 525.00 | 535.00 | 24,318,600 | 0 |
| 20-May-2022 | 590.00 | 615.00 | 540.00 | 540.00 | 82,662,300 | 0 |
| 19-May-2022 | 580.00 | 605.00 | 560.00 | 580.00 | 61,510,600 | 0 |
| 18-May-2022 | 565.00 | 595.00 | 530.00 | 585.00 | 132,326,800 | 0 |
| 17-May-2022 | 498.00 | 565.00 | 494.00 | 560.00 | 117,764,900 | 0 |
| 13-May-2022 | 468.00 | 505.00 | 442.00 | 494.00 | 167,461,500 | 0 |
| 12-May-2022 | 420.00 | 478.00 | 416.00 | 464.00 | 75,818,500 | 0 |
| 11-May-2022 | 408.00 | 420.00 | 406.00 | 418.00 | 4,281,300 | 0 |
| 10-May-2022 | 410.00 | 412.00 | 400.00 | 408.00 | 2,174,900 | 0 |
| 09-May-2022 | 412.00 | 418.00 | 404.00 | 410.00 | 5,208,900 | 0 |
| 28-Apr-2022 | 400.00 | 422.00 | 398.00 | 412.00 | 8,247,900 | 0 |
| 27-Apr-2022 | 388.00 | 400.00 | 382.00 | 400.00 | 3,067,800 | 0 |
| 26-Apr-2022 | 390.00 | 398.00 | 388.00 | 388.00 | 2,373,000 | 0 |
| 25-Apr-2022 | 388.00 | 398.00 | 388.00 | 392.00 | 5,285,500 | 0 |
| 22-Apr-2022 | 390.00 | 390.00 | 382.00 | 388.00 | 2,540,900 | 0 |
| 21-Apr-2022 | 400.00 | 408.00 | 384.00 | 390.00 | 9,149,000 | 0 |
| 20-Apr-2022 | 426.00 | 426.00 | 400.00 | 400.00 | 13,091,700 | 0 |
| 19-Apr-2022 | 436.00 | 444.00 | 420.00 | 424.00 | 13,864,300 | 0 |
| 18-Apr-2022 | 430.00 | 446.00 | 428.00 | 434.00 | 17,701,600 | 0 |
| 14-Apr-2022 | 426.00 | 440.00 | 422.00 | 430.00 | 9,102,700 | 0 |
| 13-Apr-2022 | 446.00 | 458.00 | 426.00 | 426.00 | 20,470,800 | 0 |
| 12-Apr-2022 | 440.00 | 450.00 | 436.00 | 444.00 | 8,165,900 | 0 |
| 11-Apr-2022 | 436.00 | 448.00 | 434.00 | 438.00 | 16,528,400 | 0 |
| 08-Apr-2022 | 430.00 | 436.00 | 426.00 | 434.00 | 7,437,000 | 0 |
| 07-Apr-2022 | 440.00 | 440.00 | 416.00 | 428.00 | 13,720,800 | 0 |
| 06-Apr-2022 | 410.00 | 422.00 | 404.00 | 420.00 | 13,821,800 | 0 |
| 05-Apr-2022 | 426.00 | 440.00 | 408.00 | 410.00 | 20,719,700 | 0 |
| 04-Apr-2022 | 428.00 | 432.00 | 422.00 | 426.00 | 3,234,400 | 0 |
| 01-Apr-2022 | 428.00 | 434.00 | 422.00 | 426.00 | 4,991,800 | 0 |
| 31-Mar-2022 | 430.00 | 440.00 | 422.00 | 424.00 | 10,926,600 | 0 |
| 30-Mar-2022 | 414.00 | 430.00 | 396.00 | 430.00 | 17,659,400 | 0 |
| 29-Mar-2022 | 432.00 | 436.00 | 416.00 | 416.00 | 9,826,300 | 0 |
| 28-Mar-2022 | 430.00 | 440.00 | 426.00 | 430.00 | 8,916,000 | 0 |
| 25-Mar-2022 | 444.00 | 450.00 | 430.00 | 430.00 | 8,005,500 | 0 |
| 24-Mar-2022 | 432.00 | 440.00 | 432.00 | 440.00 | 3,989,800 | 0 |
| 23-Mar-2022 | 444.00 | 456.00 | 430.00 | 432.00 | 12,577,200 | 0 |
| 22-Mar-2022 | 448.00 | 456.00 | 426.00 | 444.00 | 20,532,800 | 0 |
| 21-Mar-2022 | 458.00 | 474.00 | 446.00 | 446.00 | 16,330,000 | 0 |
| 18-Mar-2022 | 492.00 | 492.00 | 442.00 | 458.00 | 41,834,100 | 0 |
| 17-Mar-2022 | 466.00 | 486.00 | 464.00 | 474.00 | 39,282,300 | 0 |
| 16-Mar-2022 | 464.00 | 482.00 | 462.00 | 466.00 | 50,188,700 | 0 |
| 15-Mar-2022 | 432.00 | 464.00 | 432.00 | 462.00 | 55,199,700 | 0 |
| 14-Mar-2022 | 390.00 | 434.00 | 390.00 | 432.00 | 63,473,900 | 0 |
| 11-Mar-2022 | 400.00 | 404.00 | 390.00 | 392.00 | 8,879,300 | 0 |
| 10-Mar-2022 | 416.00 | 428.00 | 396.00 | 400.00 | 34,499,700 | 0 |
| 09-Mar-2022 | 418.00 | 438.00 | 406.00 | 416.00 | 50,135,500 | 0 |
| 08-Mar-2022 | 408.00 | 426.00 | 402.00 | 416.00 | 25,790,900 | 0 |
| 07-Mar-2022 | 406.00 | 414.00 | 394.00 | 408.00 | 25,398,300 | 0 |
| 04-Mar-2022 | 450.00 | 450.00 | 400.00 | 404.00 | 63,517,000 | 0 |
| 02-Mar-2022 | 392.00 | 426.00 | 386.00 | 426.00 | 61,488,400 | 0 |
| 01-Mar-2022 | 384.00 | 402.00 | 382.00 | 392.00 | 13,873,000 | 0 |
| 25-Feb-2022 | 368.00 | 396.00 | 368.00 | 380.00 | 13,198,600 | 0 |
| 24-Feb-2022 | 382.00 | 384.00 | 360.00 | 368.00 | 13,771,700 | 0 |
| 23-Feb-2022 | 386.00 | 386.00 | 378.00 | 382.00 | 2,429,100 | 0 |
| 22-Feb-2022 | 390.00 | 390.00 | 382.00 | 384.00 | 3,266,200 | 0 |
| 21-Feb-2022 | 392.00 | 396.00 | 386.00 | 390.00 | 2,765,600 | 0 |
| 18-Feb-2022 | 392.00 | 392.00 | 384.00 | 392.00 | 4,156,500 | 0 |
| 17-Feb-2022 | 398.00 | 404.00 | 392.00 | 392.00 | 9,208,800 | 0 |
| 16-Feb-2022 | 400.00 | 406.00 | 394.00 | 398.00 | 10,686,100 | 0 |
| 15-Feb-2022 | 386.00 | 398.00 | 380.00 | 398.00 | 8,366,900 | 0 |
| 14-Feb-2022 | 374.00 | 388.00 | 374.00 | 384.00 | 6,884,700 | 0 |
| 11-Feb-2022 | 394.00 | 394.00 | 374.00 | 388.00 | 11,345,800 | 0 |
| 10-Feb-2022 | 408.00 | 424.00 | 394.00 | 394.00 | 53,778,000 | 0 |
| 09-Feb-2022 | 408.00 | 414.00 | 404.00 | 408.00 | 9,783,900 | 0 |
| 08-Feb-2022 | 420.00 | 434.00 | 406.00 | 410.00 | 41,678,800 | 0 |
| 07-Feb-2022 | 412.00 | 418.00 | 398.00 | 418.00 | 25,541,000 | 0 |
| 04-Feb-2022 | 410.00 | 442.00 | 388.00 | 410.00 | 159,119,600 | 0 |
| 03-Feb-2022 | 390.00 | 416.00 | 388.00 | 408.00 | 30,544,400 | 0 |
| 02-Feb-2022 | 390.00 | 400.00 | 388.00 | 390.00 | 13,721,100 | 0 |
| 31-Jan-2022 | 386.00 | 390.00 | 372.00 | 388.00 | 12,482,000 | 0 |
| 28-Jan-2022 | 398.00 | 404.00 | 380.00 | 382.00 | 23,763,200 | 0 |
| 27-Jan-2022 | 412.00 | 428.00 | 388.00 | 394.00 | 49,622,700 | 0 |
| 26-Jan-2022 | 396.00 | 420.00 | 366.00 | 412.00 | 128,543,000 | 0 |
| 25-Jan-2022 | 330.00 | 408.00 | 328.00 | 390.00 | 121,435,100 | 0 |
| 24-Jan-2022 | 330.00 | 338.00 | 324.00 | 328.00 | 8,452,200 | 0 |
| 21-Jan-2022 | 328.00 | 342.00 | 326.00 | 326.00 | 7,038,700 | 0 |
| 20-Jan-2022 | 346.00 | 356.00 | 324.00 | 332.00 | 22,930,500 | 0 |
| 19-Jan-2022 | 334.00 | 354.00 | 334.00 | 344.00 | 27,182,100 | 0 |
| 18-Jan-2022 | 326.00 | 336.00 | 318.00 | 334.00 | 17,336,500 | 0 |
| 17-Jan-2022 | 340.00 | 368.00 | 320.00 | 326.00 | 98,183,900 | 0 |
| 14-Jan-2022 | 300.00 | 348.00 | 282.00 | 336.00 | 127,635,800 | 0 |
| 13-Jan-2022 | 324.00 | 328.00 | 300.00 | 300.00 | 33,819,800 | 0 |
| 12-Jan-2022 | 330.00 | 342.00 | 290.00 | 322.00 | 106,553,800 | 0 |
| 11-Jan-2022 | 242.00 | 300.00 | 242.00 | 300.00 | 78,643,700 | 0 |
| 10-Jan-2022 | 228.00 | 242.00 | 228.00 | 240.00 | 14,770,500 | 0 |
| 07-Jan-2022 | 226.00 | 230.00 | 224.00 | 228.00 | 3,500,300 | 0 |
| 06-Jan-2022 | 226.00 | 228.00 | 224.00 | 226.00 | 2,251,400 | 0 |
| 05-Jan-2022 | 230.00 | 238.00 | 224.00 | 224.00 | 15,273,700 | 0 |
| 04-Jan-2022 | 226.00 | 232.00 | 224.00 | 228.00 | 5,561,300 | 0 |
| 03-Jan-2022 | 222.00 | 226.00 | 218.00 | 226.00 | 6,399,700 | 0 |