| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 371,308,400 | 0 |
| 06-Jun-2022 | 530.00 | 530.00 | 505.00 | 510.00 | 478,439,800 | 0 |
| 03-Jun-2022 | 535.00 | 550.00 | 525.00 | 530.00 | 416,365,000 | 0 |
| 02-Jun-2022 | 545.00 | 555.00 | 530.00 | 535.00 | 397,476,400 | 0 |
| 31-May-2022 | 515.00 | 545.00 | 510.00 | 545.00 | 677,265,200 | 0 |
| 30-May-2022 | 530.00 | 530.00 | 505.00 | 515.00 | 405,865,400 | 0 |
| 27-May-2022 | 525.00 | 550.00 | 520.00 | 530.00 | 384,449,500 | 0 |
| 25-May-2022 | 530.00 | 535.00 | 510.00 | 525.00 | 416,907,900 | 0 |
| 24-May-2022 | 530.00 | 540.00 | 520.00 | 530.00 | 420,442,800 | 0 |
| 23-May-2022 | 540.00 | 545.00 | 525.00 | 530.00 | 412,157,600 | 0 |
| 20-May-2022 | 530.00 | 545.00 | 525.00 | 540.00 | 381,738,200 | 0 |
| 19-May-2022 | 535.00 | 545.00 | 525.00 | 530.00 | 424,888,200 | 0 |
| 18-May-2022 | 520.00 | 540.00 | 520.00 | 535.00 | 440,616,100 | 0 |
| 17-May-2022 | 505.00 | 530.00 | 505.00 | 520.00 | 472,471,000 | 0 |
| 13-May-2022 | 500.00 | 520.00 | 498.00 | 505.00 | 484,912,000 | 0 |
| 12-May-2022 | 505.00 | 510.00 | 492.00 | 500.00 | 424,250,100 | 0 |
| 11-May-2022 | 500.00 | 525.00 | 500.00 | 505.00 | 361,725,500 | 0 |
| 10-May-2022 | 500.00 | 505.00 | 494.00 | 505.00 | 455,579,500 | 0 |
| 09-May-2022 | 520.00 | 525.00 | 498.00 | 500.00 | 448,099,900 | 0 |
| 28-Apr-2022 | 515.00 | 525.00 | 505.00 | 520.00 | 432,214,200 | 0 |
| 27-Apr-2022 | 525.00 | 525.00 | 505.00 | 515.00 | 410,909,900 | 0 |
| 26-Apr-2022 | 540.00 | 550.00 | 520.00 | 525.00 | 430,003,100 | 0 |
| 25-Apr-2022 | 550.00 | 550.00 | 530.00 | 540.00 | 338,814,900 | 0 |
| 22-Apr-2022 | 580.00 | 585.00 | 550.00 | 550.00 | 389,913,900 | 0 |
| 21-Apr-2022 | 575.00 | 590.00 | 565.00 | 580.00 | 339,803,400 | 0 |
| 20-Apr-2022 | 580.00 | 590.00 | 560.00 | 575.00 | 372,450,700 | 0 |
| 19-Apr-2022 | 595.00 | 600.00 | 570.00 | 580.00 | 361,966,500 | 0 |
| 18-Apr-2022 | 590.00 | 605.00 | 585.00 | 595.00 | 345,616,500 | 0 |
| 14-Apr-2022 | 585.00 | 605.00 | 580.00 | 590.00 | 365,747,800 | 0 |
| 13-Apr-2022 | 580.00 | 605.00 | 575.00 | 585.00 | 363,585,800 | 0 |
| 12-Apr-2022 | 585.00 | 595.00 | 575.00 | 580.00 | 282,975,800 | 0 |
| 11-Apr-2022 | 585.00 | 595.00 | 575.00 | 585.00 | 326,336,700 | 0 |
| 08-Apr-2022 | 570.00 | 590.00 | 565.00 | 585.00 | 291,922,000 | 0 |
| 07-Apr-2022 | 565.00 | 575.00 | 550.00 | 570.00 | 370,851,300 | 0 |
| 06-Apr-2022 | 550.00 | 585.00 | 550.00 | 565.00 | 362,892,000 | 0 |
| 05-Apr-2022 | 550.00 | 555.00 | 540.00 | 550.00 | 402,787,500 | 0 |
| 04-Apr-2022 | 540.00 | 555.00 | 530.00 | 550.00 | 386,565,600 | 0 |
| 01-Apr-2022 | 530.00 | 550.00 | 525.00 | 540.00 | 390,140,000 | 0 |
| 31-Mar-2022 | 530.00 | 545.00 | 520.00 | 530.00 | 361,156,000 | 0 |
| 30-Mar-2022 | 520.00 | 535.00 | 515.00 | 530.00 | 390,891,100 | 0 |
| 29-Mar-2022 | 530.00 | 550.00 | 515.00 | 520.00 | 351,687,700 | 0 |
| 28-Mar-2022 | 520.00 | 530.00 | 515.00 | 530.00 | 441,293,100 | 0 |
| 25-Mar-2022 | 520.00 | 525.00 | 510.00 | 520.00 | 372,019,200 | 0 |
| 24-Mar-2022 | 510.00 | 520.00 | 500.00 | 520.00 | 358,558,500 | 0 |
| 23-Mar-2022 | 510.00 | 530.00 | 505.00 | 510.00 | 311,375,600 | 0 |
| 22-Mar-2022 | 515.00 | 525.00 | 505.00 | 510.00 | 346,132,000 | 0 |
| 21-Mar-2022 | 525.00 | 530.00 | 505.00 | 515.00 | 337,119,900 | 0 |
| 18-Mar-2022 | 525.00 | 530.00 | 505.00 | 520.00 | 384,673,500 | 0 |
| 17-Mar-2022 | 525.00 | 540.00 | 520.00 | 525.00 | 324,361,100 | 0 |
| 16-Mar-2022 | 515.00 | 540.00 | 515.00 | 525.00 | 388,807,000 | 0 |
| 15-Mar-2022 | 515.00 | 520.00 | 505.00 | 515.00 | 357,107,700 | 0 |
| 14-Mar-2022 | 510.00 | 515.00 | 500.00 | 510.00 | 424,895,200 | 0 |
| 11-Mar-2022 | 510.00 | 525.00 | 500.00 | 510.00 | 334,153,900 | 0 |
| 10-Mar-2022 | 500.00 | 515.00 | 496.00 | 510.00 | 449,003,600 | 0 |
| 09-Mar-2022 | 525.00 | 525.00 | 498.00 | 500.00 | 390,267,500 | 0 |
| 08-Mar-2022 | 535.00 | 535.00 | 515.00 | 525.00 | 440,555,000 | 0 |
| 07-Mar-2022 | 545.00 | 560.00 | 535.00 | 535.00 | 345,192,400 | 0 |
| 04-Mar-2022 | 535.00 | 550.00 | 530.00 | 545.00 | 413,280,400 | 0 |
| 02-Mar-2022 | 555.00 | 560.00 | 530.00 | 535.00 | 321,046,000 | 0 |
| 01-Mar-2022 | 560.00 | 565.00 | 545.00 | 555.00 | 361,001,800 | 0 |
| 25-Feb-2022 | 550.00 | 570.00 | 550.00 | 560.00 | 317,446,500 | 0 |
| 24-Feb-2022 | 555.00 | 565.00 | 545.00 | 550.00 | 344,555,200 | 0 |
| 23-Feb-2022 | 545.00 | 560.00 | 540.00 | 555.00 | 269,150,500 | 0 |
| 22-Feb-2022 | 560.00 | 560.00 | 540.00 | 545.00 | 304,530,000 | 0 |
| 21-Feb-2022 | 555.00 | 575.00 | 550.00 | 560.00 | 256,627,100 | 0 |
| 18-Feb-2022 | 575.00 | 580.00 | 560.00 | 560.00 | 322,131,400 | 0 |
| 17-Feb-2022 | 555.00 | 595.00 | 555.00 | 575.00 | 292,612,600 | 0 |
| 16-Feb-2022 | 545.00 | 565.00 | 540.00 | 560.00 | 311,676,000 | 0 |
| 15-Feb-2022 | 540.00 | 550.00 | 535.00 | 545.00 | 257,039,400 | 0 |
| 14-Feb-2022 | 545.00 | 550.00 | 530.00 | 540.00 | 337,347,400 | 0 |
| 11-Feb-2022 | 560.00 | 560.00 | 540.00 | 545.00 | 271,815,600 | 0 |
| 10-Feb-2022 | 560.00 | 575.00 | 550.00 | 560.00 | 299,336,600 | 0 |
| 09-Feb-2022 | 555.00 | 570.00 | 550.00 | 560.00 | 286,785,300 | 0 |
| 08-Feb-2022 | 565.00 | 565.00 | 540.00 | 555.00 | 315,884,400 | 0 |
| 07-Feb-2022 | 560.00 | 570.00 | 555.00 | 560.00 | 230,304,400 | 0 |
| 04-Feb-2022 | 550.00 | 570.00 | 545.00 | 560.00 | 330,097,000 | 0 |
| 03-Feb-2022 | 570.00 | 570.00 | 530.00 | 550.00 | 290,790,000 | 0 |
| 02-Feb-2022 | 530.00 | 550.00 | 530.00 | 540.00 | 416,180,600 | 0 |
| 31-Jan-2022 | 510.00 | 540.00 | 505.00 | 530.00 | 461,007,000 | 0 |
| 28-Jan-2022 | 505.00 | 515.00 | 500.00 | 505.00 | 388,388,300 | 0 |
| 27-Jan-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 333,039,400 | 0 |
| 26-Jan-2022 | 505.00 | 510.00 | 494.00 | 505.00 | 424,004,900 | 0 |
| 25-Jan-2022 | 505.00 | 515.00 | 498.00 | 505.00 | 368,972,200 | 0 |
| 24-Jan-2022 | 500.00 | 515.00 | 498.00 | 505.00 | 385,017,300 | 0 |
| 21-Jan-2022 | 496.00 | 505.00 | 494.00 | 500.00 | 280,360,200 | 0 |
| 20-Jan-2022 | 494.00 | 496.00 | 486.00 | 496.00 | 426,179,900 | 0 |
| 19-Jan-2022 | 492.00 | 500.00 | 490.00 | 494.00 | 322,467,300 | 0 |
| 18-Jan-2022 | 496.00 | 498.00 | 488.00 | 494.00 | 356,880,700 | 0 |
| 17-Jan-2022 | 500.00 | 500.00 | 494.00 | 496.00 | 268,568,100 | 0 |
| 14-Jan-2022 | 500.00 | 515.00 | 496.00 | 500.00 | 400,876,600 | 0 |
| 13-Jan-2022 | 496.00 | 510.00 | 496.00 | 500.00 | 290,623,300 | 0 |
| 12-Jan-2022 | 490.00 | 500.00 | 482.00 | 496.00 | 368,428,900 | 0 |
| 11-Jan-2022 | 496.00 | 498.00 | 490.00 | 490.00 | 262,688,200 | 0 |
| 10-Jan-2022 | 500.00 | 510.00 | 496.00 | 496.00 | 331,106,800 | 0 |
| 07-Jan-2022 | 498.00 | 505.00 | 496.00 | 500.00 | 306,180,000 | 0 |
| 06-Jan-2022 | 510.00 | 515.00 | 494.00 | 498.00 | 364,293,700 | 0 |
| 05-Jan-2022 | 500.00 | 520.00 | 498.00 | 510.00 | 312,740,800 | 0 |
| 04-Jan-2022 | 498.00 | 505.00 | 490.00 | 500.00 | 427,821,500 | 0 |
| 03-Jan-2022 | 515.00 | 520.00 | 494.00 | 498.00 | 372,989,200 | 0 |
| 30-Dec-2021 | 510.00 | 520.00 | 498.00 | 515.00 | 393,591,400 | 0 |