| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 440.00 | 444.00 | 434.00 | 444.00 | 363,000 | 0 |
| 06-Jun-2022 | 438.00 | 444.00 | 436.00 | 436.00 | 906,300 | 0 |
| 03-Jun-2022 | 444.00 | 444.00 | 436.00 | 438.00 | 424,900 | 0 |
| 02-Jun-2022 | 444.00 | 444.00 | 438.00 | 442.00 | 733,800 | 0 |
| 31-May-2022 | 438.00 | 444.00 | 436.00 | 440.00 | 365,200 | 0 |
| 30-May-2022 | 416.00 | 448.00 | 414.00 | 438.00 | 1,890,600 | 0 |
| 27-May-2022 | 428.00 | 428.00 | 410.00 | 418.00 | 875,400 | 0 |
| 25-May-2022 | 410.00 | 426.00 | 410.00 | 426.00 | 582,000 | 0 |
| 24-May-2022 | 422.00 | 440.00 | 400.00 | 410.00 | 1,069,300 | 0 |
| 23-May-2022 | 400.00 | 430.00 | 396.00 | 420.00 | 1,044,300 | 0 |
| 20-May-2022 | 400.00 | 400.00 | 396.00 | 400.00 | 207,600 | 0 |
| 19-May-2022 | 400.00 | 400.00 | 398.00 | 400.00 | 239,200 | 0 |
| 18-May-2022 | 396.00 | 402.00 | 396.00 | 400.00 | 267,300 | 0 |
| 17-May-2022 | 398.00 | 402.00 | 394.00 | 396.00 | 272,500 | 0 |
| 13-May-2022 | 398.00 | 400.00 | 380.00 | 398.00 | 248,000 | 0 |
| 12-May-2022 | 402.00 | 402.00 | 388.00 | 398.00 | 337,200 | 0 |
| 11-May-2022 | 400.00 | 402.00 | 394.00 | 402.00 | 620,600 | 0 |
| 10-May-2022 | 400.00 | 404.00 | 390.00 | 400.00 | 1,162,900 | 0 |
| 09-May-2022 | 364.00 | 412.00 | 364.00 | 400.00 | 2,360,700 | 0 |
| 28-Apr-2022 | 354.00 | 354.00 | 346.00 | 354.00 | 92,200 | 0 |
| 27-Apr-2022 | 364.00 | 364.00 | 340.00 | 354.00 | 24,600 | 0 |
| 26-Apr-2022 | 342.00 | 350.00 | 334.00 | 350.00 | 73,000 | 0 |
| 25-Apr-2022 | 352.00 | 352.00 | 330.00 | 350.00 | 76,900 | 0 |
| 22-Apr-2022 | 350.00 | 352.00 | 346.00 | 350.00 | 20,300 | 0 |
| 21-Apr-2022 | 356.00 | 356.00 | 346.00 | 350.00 | 50,400 | 0 |
| 20-Apr-2022 | 362.00 | 362.00 | 344.00 | 356.00 | 22,100 | 0 |
| 19-Apr-2022 | 350.00 | 360.00 | 344.00 | 346.00 | 10,800 | 0 |
| 18-Apr-2022 | 354.00 | 354.00 | 344.00 | 350.00 | 18,600 | 0 |
| 14-Apr-2022 | 348.00 | 368.00 | 344.00 | 354.00 | 52,100 | 0 |
| 13-Apr-2022 | 368.00 | 368.00 | 336.00 | 348.00 | 195,800 | 0 |
| 12-Apr-2022 | 348.00 | 360.00 | 346.00 | 352.00 | 19,200 | 0 |
| 11-Apr-2022 | 340.00 | 364.00 | 338.00 | 346.00 | 167,900 | 0 |
| 08-Apr-2022 | 340.00 | 348.00 | 326.00 | 340.00 | 67,100 | 0 |
| 07-Apr-2022 | 336.00 | 350.00 | 336.00 | 340.00 | 31,300 | 0 |
| 06-Apr-2022 | 352.00 | 368.00 | 350.00 | 350.00 | 41,000 | 0 |
| 05-Apr-2022 | 356.00 | 370.00 | 352.00 | 352.00 | 61,100 | 0 |
| 04-Apr-2022 | 368.00 | 370.00 | 356.00 | 356.00 | 98,100 | 0 |
| 01-Apr-2022 | 370.00 | 370.00 | 362.00 | 368.00 | 15,400 | 0 |
| 31-Mar-2022 | 364.00 | 370.00 | 364.00 | 370.00 | 18,800 | 0 |
| 30-Mar-2022 | 362.00 | 370.00 | 362.00 | 364.00 | 102,100 | 0 |
| 29-Mar-2022 | 360.00 | 360.00 | 356.00 | 356.00 | 300 | 0 |
| 28-Mar-2022 | 350.00 | 360.00 | 346.00 | 360.00 | 93,100 | 0 |
| 25-Mar-2022 | 350.00 | 350.00 | 330.00 | 346.00 | 33,300 | 0 |
| 24-Mar-2022 | 344.00 | 350.00 | 338.00 | 346.00 | 13,000 | 0 |
| 23-Mar-2022 | 340.00 | 344.00 | 336.00 | 344.00 | 75,800 | 0 |
| 22-Mar-2022 | 348.00 | 348.00 | 326.00 | 344.00 | 163,000 | 0 |
| 21-Mar-2022 | 350.00 | 350.00 | 326.00 | 326.00 | 197,700 | 0 |
| 18-Mar-2022 | 346.00 | 346.00 | 340.00 | 340.00 | 23,300 | 0 |
| 17-Mar-2022 | 348.00 | 348.00 | 344.00 | 346.00 | 20,600 | 0 |
| 16-Mar-2022 | 340.00 | 346.00 | 336.00 | 346.00 | 4,900 | 0 |
| 15-Mar-2022 | 340.00 | 340.00 | 318.00 | 340.00 | 257,700 | 0 |
| 14-Mar-2022 | 340.00 | 344.00 | 334.00 | 340.00 | 105,200 | 0 |
| 11-Mar-2022 | 348.00 | 350.00 | 340.00 | 340.00 | 135,800 | 0 |
| 10-Mar-2022 | 336.00 | 348.00 | 336.00 | 340.00 | 24,600 | 0 |
| 09-Mar-2022 | 346.00 | 346.00 | 326.00 | 336.00 | 230,900 | 0 |
| 08-Mar-2022 | 350.00 | 350.00 | 334.00 | 350.00 | 141,800 | 0 |
| 07-Mar-2022 | 336.00 | 350.00 | 334.00 | 334.00 | 324,600 | 0 |
| 04-Mar-2022 | 360.00 | 370.00 | 336.00 | 336.00 | 264,400 | 0 |
| 02-Mar-2022 | 354.00 | 364.00 | 354.00 | 360.00 | 22,200 | 0 |
| 01-Mar-2022 | 346.00 | 354.00 | 340.00 | 354.00 | 16,200 | 0 |
| 25-Feb-2022 | 344.00 | 362.00 | 342.00 | 346.00 | 10,100 | 0 |
| 24-Feb-2022 | 368.00 | 368.00 | 324.00 | 348.00 | 46,400 | 0 |
| 23-Feb-2022 | 350.00 | 350.00 | 338.00 | 348.00 | 59,100 | 0 |
| 22-Feb-2022 | 350.00 | 350.00 | 348.00 | 350.00 | 29,000 | 0 |
| 21-Feb-2022 | 358.00 | 364.00 | 354.00 | 356.00 | 29,800 | 0 |
| 18-Feb-2022 | 366.00 | 366.00 | 350.00 | 358.00 | 19,600 | 0 |
| 17-Feb-2022 | 362.00 | 366.00 | 358.00 | 366.00 | 79,400 | 0 |
| 16-Feb-2022 | 380.00 | 384.00 | 360.00 | 360.00 | 118,500 | 0 |
| 15-Feb-2022 | 392.00 | 392.00 | 384.00 | 384.00 | 2,100 | 0 |
| 14-Feb-2022 | 384.00 | 384.00 | 372.00 | 374.00 | 1,400 | 0 |
| 11-Feb-2022 | 372.00 | 386.00 | 372.00 | 384.00 | 33,300 | 0 |
| 10-Feb-2022 | 378.00 | 388.00 | 378.00 | 378.00 | 67,300 | 0 |
| 09-Feb-2022 | 380.00 | 388.00 | 378.00 | 378.00 | 212,500 | 0 |
| 08-Feb-2022 | 380.00 | 380.00 | 380.00 | 380.00 | 35,500 | 0 |
| 07-Feb-2022 | 368.00 | 382.00 | 368.00 | 380.00 | 267,000 | 0 |
| 04-Feb-2022 | 384.00 | 386.00 | 384.00 | 386.00 | 31,300 | 0 |
| 03-Feb-2022 | 374.00 | 388.00 | 366.00 | 386.00 | 216,400 | 0 |
| 02-Feb-2022 | 394.00 | 394.00 | 378.00 | 380.00 | 42,100 | 0 |
| 31-Jan-2022 | 368.00 | 388.00 | 368.00 | 374.00 | 43,000 | 0 |
| 28-Jan-2022 | 358.00 | 380.00 | 358.00 | 366.00 | 14,600 | 0 |
| 27-Jan-2022 | 358.00 | 370.00 | 352.00 | 360.00 | 7,800 | 0 |
| 26-Jan-2022 | 398.00 | 398.00 | 362.00 | 362.00 | 219,100 | 0 |
| 25-Jan-2022 | 352.00 | 390.00 | 346.00 | 358.00 | 129,000 | 0 |
| 24-Jan-2022 | 396.00 | 400.00 | 370.00 | 370.00 | 74,200 | 0 |
| 21-Jan-2022 | 400.00 | 410.00 | 392.00 | 396.00 | 8,700 | 0 |
| 20-Jan-2022 | 420.00 | 420.00 | 392.00 | 398.00 | 31,500 | 0 |
| 19-Jan-2022 | 366.00 | 430.00 | 342.00 | 420.00 | 486,600 | 0 |
| 18-Jan-2022 | 394.00 | 394.00 | 366.00 | 366.00 | 162,800 | 0 |
| 17-Jan-2022 | 420.00 | 450.00 | 392.00 | 392.00 | 203,300 | 0 |
| 14-Jan-2022 | 436.00 | 440.00 | 406.00 | 420.00 | 22,300 | 0 |
| 13-Jan-2022 | 434.00 | 448.00 | 404.00 | 436.00 | 12,700 | 0 |
| 12-Jan-2022 | 454.00 | 460.00 | 434.00 | 434.00 | 32,600 | 0 |
| 11-Jan-2022 | 458.00 | 458.00 | 440.00 | 452.00 | 16,800 | 0 |
| 10-Jan-2022 | 456.00 | 466.00 | 438.00 | 458.00 | 16,600 | 0 |
| 07-Jan-2022 | 450.00 | 456.00 | 432.00 | 454.00 | 203,900 | 0 |
| 06-Jan-2022 | 466.00 | 466.00 | 450.00 | 464.00 | 8,100 | 0 |
| 05-Jan-2022 | 472.00 | 525.00 | 456.00 | 464.00 | 87,700 | 0 |
| 04-Jan-2022 | 450.00 | 468.00 | 430.00 | 454.00 | 57,600 | 0 |
| 03-Jan-2022 | 450.00 | 478.00 | 450.00 | 450.00 | 37,000 | 0 |
| 30-Dec-2021 | 458.00 | 490.00 | 426.00 | 468.00 | 69,300 | 0 |