| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 288.00 | 306.00 | 284.00 | 292.00 | 3,643,800 | 0 |
| 06-Jun-2022 | 306.00 | 324.00 | 292.00 | 296.00 | 10,421,000 | 0 |
| 03-Jun-2022 | 328.00 | 330.00 | 304.00 | 306.00 | 7,657,700 | 0 |
| 02-Jun-2022 | 376.00 | 376.00 | 326.00 | 326.00 | 13,182,800 | 0 |
| 31-May-2022 | 280.00 | 350.00 | 280.00 | 350.00 | 34,445,100 | 0 |
| 30-May-2022 | 278.00 | 288.00 | 276.00 | 280.00 | 3,184,400 | 0 |
| 27-May-2022 | 280.00 | 282.00 | 276.00 | 278.00 | 1,273,900 | 0 |
| 25-May-2022 | 280.00 | 288.00 | 276.00 | 280.00 | 1,294,200 | 0 |
| 24-May-2022 | 284.00 | 288.00 | 278.00 | 280.00 | 1,684,900 | 0 |
| 23-May-2022 | 276.00 | 282.00 | 272.00 | 280.00 | 1,675,300 | 0 |
| 20-May-2022 | 288.00 | 288.00 | 266.00 | 274.00 | 7,050,600 | 0 |
| 19-May-2022 | 280.00 | 294.00 | 278.00 | 284.00 | 3,229,800 | 0 |
| 18-May-2022 | 282.00 | 288.00 | 272.00 | 278.00 | 2,158,200 | 0 |
| 17-May-2022 | 294.00 | 298.00 | 280.00 | 280.00 | 3,927,400 | 0 |
| 13-May-2022 | 312.00 | 312.00 | 292.00 | 294.00 | 5,197,000 | 0 |
| 12-May-2022 | 334.00 | 334.00 | 312.00 | 312.00 | 3,287,800 | 0 |
| 11-May-2022 | 352.00 | 364.00 | 332.00 | 334.00 | 2,444,300 | 0 |
| 10-May-2022 | 360.00 | 362.00 | 336.00 | 352.00 | 1,546,100 | 0 |
| 09-May-2022 | 366.00 | 380.00 | 360.00 | 360.00 | 2,532,300 | 0 |
| 28-Apr-2022 | 360.00 | 374.00 | 360.00 | 366.00 | 692,000 | 0 |
| 27-Apr-2022 | 352.00 | 382.00 | 352.00 | 360.00 | 964,600 | 0 |
| 26-Apr-2022 | 368.00 | 380.00 | 352.00 | 352.00 | 2,195,100 | 0 |
| 25-Apr-2022 | 388.00 | 388.00 | 368.00 | 368.00 | 2,186,300 | 0 |
| 22-Apr-2022 | 386.00 | 402.00 | 378.00 | 388.00 | 1,493,200 | 0 |
| 21-Apr-2022 | 390.00 | 392.00 | 382.00 | 386.00 | 1,760,000 | 0 |
| 20-Apr-2022 | 400.00 | 400.00 | 384.00 | 386.00 | 2,189,500 | 0 |
| 19-Apr-2022 | 400.00 | 404.00 | 386.00 | 398.00 | 2,089,800 | 0 |
| 18-Apr-2022 | 414.00 | 418.00 | 396.00 | 400.00 | 2,928,400 | 0 |
| 14-Apr-2022 | 400.00 | 418.00 | 376.00 | 414.00 | 4,234,400 | 0 |
| 13-Apr-2022 | 428.00 | 428.00 | 400.00 | 400.00 | 7,168,800 | 0 |
| 12-Apr-2022 | 460.00 | 470.00 | 428.00 | 428.00 | 6,582,900 | 0 |
| 11-Apr-2022 | 476.00 | 480.00 | 454.00 | 460.00 | 6,329,500 | 0 |
| 08-Apr-2022 | 476.00 | 488.00 | 470.00 | 470.00 | 3,138,600 | 0 |
| 07-Apr-2022 | 476.00 | 482.00 | 466.00 | 478.00 | 1,909,400 | 0 |
| 06-Apr-2022 | 488.00 | 490.00 | 462.00 | 476.00 | 4,361,500 | 0 |
| 05-Apr-2022 | 480.00 | 498.00 | 480.00 | 488.00 | 3,974,500 | 0 |
| 04-Apr-2022 | 464.00 | 484.00 | 462.00 | 480.00 | 3,318,000 | 0 |
| 01-Apr-2022 | 450.00 | 472.00 | 450.00 | 462.00 | 4,663,500 | 0 |
| 31-Mar-2022 | 450.00 | 452.00 | 436.00 | 450.00 | 2,623,700 | 0 |
| 30-Mar-2022 | 454.00 | 458.00 | 432.00 | 448.00 | 4,904,500 | 0 |
| 29-Mar-2022 | 480.00 | 490.00 | 448.00 | 450.00 | 6,516,400 | 0 |
| 28-Mar-2022 | 492.00 | 498.00 | 476.00 | 480.00 | 4,064,700 | 0 |
| 25-Mar-2022 | 486.00 | 494.00 | 484.00 | 492.00 | 1,216,600 | 0 |
| 24-Mar-2022 | 488.00 | 490.00 | 480.00 | 484.00 | 2,883,200 | 0 |
| 23-Mar-2022 | 494.00 | 500.00 | 484.00 | 488.00 | 2,689,500 | 0 |
| 22-Mar-2022 | 488.00 | 498.00 | 486.00 | 494.00 | 2,466,100 | 0 |
| 21-Mar-2022 | 492.00 | 510.00 | 478.00 | 488.00 | 4,957,500 | 0 |
| 18-Mar-2022 | 478.00 | 505.00 | 476.00 | 490.00 | 4,446,100 | 0 |
| 17-Mar-2022 | 478.00 | 496.00 | 472.00 | 478.00 | 1,751,500 | 0 |
| 16-Mar-2022 | 498.00 | 500.00 | 472.00 | 478.00 | 3,567,600 | 0 |
| 15-Mar-2022 | 500.00 | 510.00 | 496.00 | 496.00 | 3,245,800 | 0 |
| 14-Mar-2022 | 498.00 | 498.00 | 498.00 | 498.00 | 0 | 0 |
| 11-Mar-2022 | 515.00 | 515.00 | 498.00 | 498.00 | 2,772,100 | 0 |
| 10-Mar-2022 | 498.00 | 520.00 | 498.00 | 510.00 | 2,564,600 | 0 |
| 09-Mar-2022 | 498.00 | 525.00 | 498.00 | 498.00 | 8,004,000 | 0 |
| 08-Mar-2022 | 565.00 | 570.00 | 535.00 | 535.00 | 2,555,700 | 0 |
| 07-Mar-2022 | 585.00 | 585.00 | 570.00 | 570.00 | 2,348,900 | 0 |
| 04-Mar-2022 | 605.00 | 610.00 | 580.00 | 585.00 | 1,824,400 | 0 |
| 02-Mar-2022 | 600.00 | 610.00 | 585.00 | 605.00 | 2,402,100 | 0 |
| 01-Mar-2022 | 620.00 | 630.00 | 605.00 | 610.00 | 984,700 | 0 |
| 25-Feb-2022 | 625.00 | 625.00 | 585.00 | 615.00 | 4,069,600 | 0 |
| 24-Feb-2022 | 680.00 | 685.00 | 625.00 | 625.00 | 4,822,200 | 0 |
| 23-Feb-2022 | 670.00 | 695.00 | 660.00 | 670.00 | 1,558,900 | 0 |
| 22-Feb-2022 | 695.00 | 700.00 | 665.00 | 670.00 | 3,089,700 | 0 |
| 21-Feb-2022 | 705.00 | 715.00 | 690.00 | 700.00 | 2,218,800 | 0 |
| 18-Feb-2022 | 715.00 | 720.00 | 700.00 | 705.00 | 1,965,300 | 0 |
| 17-Feb-2022 | 690.00 | 725.00 | 685.00 | 715.00 | 1,244,300 | 0 |
| 16-Feb-2022 | 715.00 | 720.00 | 695.00 | 710.00 | 2,336,000 | 0 |
| 15-Feb-2022 | 740.00 | 745.00 | 690.00 | 715.00 | 5,197,900 | 0 |
| 14-Feb-2022 | 745.00 | 755.00 | 730.00 | 740.00 | 2,074,400 | 0 |
| 11-Feb-2022 | 750.00 | 765.00 | 730.00 | 735.00 | 3,594,600 | 0 |
| 10-Feb-2022 | 750.00 | 765.00 | 725.00 | 730.00 | 4,042,900 | 0 |
| 09-Feb-2022 | 775.00 | 780.00 | 745.00 | 745.00 | 5,145,100 | 0 |
| 08-Feb-2022 | 805.00 | 805.00 | 765.00 | 775.00 | 4,020,000 | 0 |
| 07-Feb-2022 | 785.00 | 805.00 | 780.00 | 795.00 | 3,894,800 | 0 |
| 04-Feb-2022 | 810.00 | 820.00 | 760.00 | 785.00 | 6,230,600 | 0 |
| 03-Feb-2022 | 750.00 | 820.00 | 750.00 | 800.00 | 15,919,500 | 0 |
| 02-Feb-2022 | 755.00 | 780.00 | 725.00 | 750.00 | 6,537,000 | 0 |
| 31-Jan-2022 | 685.00 | 755.00 | 680.00 | 745.00 | 10,362,400 | 0 |
| 28-Jan-2022 | 680.00 | 690.00 | 670.00 | 685.00 | 1,979,100 | 0 |
| 27-Jan-2022 | 685.00 | 715.00 | 675.00 | 680.00 | 2,409,900 | 0 |
| 26-Jan-2022 | 690.00 | 700.00 | 665.00 | 680.00 | 1,890,300 | 0 |
| 25-Jan-2022 | 660.00 | 690.00 | 650.00 | 690.00 | 3,267,000 | 0 |
| 24-Jan-2022 | 665.00 | 685.00 | 660.00 | 660.00 | 1,839,000 | 0 |
| 21-Jan-2022 | 675.00 | 690.00 | 655.00 | 660.00 | 2,101,500 | 0 |
| 20-Jan-2022 | 695.00 | 700.00 | 665.00 | 665.00 | 1,707,700 | 0 |
| 19-Jan-2022 | 665.00 | 700.00 | 655.00 | 695.00 | 12,451,500 | 0 |
| 18-Jan-2022 | 750.00 | 760.00 | 700.00 | 700.00 | 9,328,800 | 0 |
| 17-Jan-2022 | 750.00 | 765.00 | 750.00 | 750.00 | 1,982,200 | 0 |
| 14-Jan-2022 | 755.00 | 760.00 | 750.00 | 750.00 | 1,627,000 | 0 |
| 13-Jan-2022 | 755.00 | 765.00 | 750.00 | 755.00 | 2,078,400 | 0 |
| 12-Jan-2022 | 765.00 | 775.00 | 755.00 | 755.00 | 2,110,500 | 0 |
| 11-Jan-2022 | 785.00 | 785.00 | 750.00 | 765.00 | 2,848,600 | 0 |
| 10-Jan-2022 | 760.00 | 785.00 | 755.00 | 780.00 | 6,314,200 | 0 |
| 07-Jan-2022 | 760.00 | 765.00 | 750.00 | 755.00 | 1,513,100 | 0 |
| 06-Jan-2022 | 750.00 | 785.00 | 745.00 | 755.00 | 6,958,200 | 0 |
| 05-Jan-2022 | 760.00 | 760.00 | 745.00 | 750.00 | 1,177,000 | 0 |
| 04-Jan-2022 | 760.00 | 765.00 | 745.00 | 755.00 | 2,575,700 | 0 |
| 03-Jan-2022 | 750.00 | 760.00 | 745.00 | 760.00 | 1,445,000 | 0 |
| 30-Dec-2021 | 750.00 | 755.00 | 740.00 | 745.00 | 2,786,200 | 0 |