| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 412.00 | 424.00 | 404.00 | 408.00 | 189,400 | 0 |
| 09-Jun-2022 | 412.00 | 418.00 | 412.00 | 412.00 | 91,800 | 0 |
| 08-Jun-2022 | 410.00 | 424.00 | 406.00 | 412.00 | 152,200 | 0 |
| 07-Jun-2022 | 416.00 | 422.00 | 410.00 | 414.00 | 312,900 | 0 |
| 06-Jun-2022 | 416.00 | 424.00 | 410.00 | 416.00 | 137,100 | 0 |
| 03-Jun-2022 | 416.00 | 420.00 | 406.00 | 416.00 | 279,200 | 0 |
| 02-Jun-2022 | 416.00 | 430.00 | 410.00 | 416.00 | 447,200 | 0 |
| 31-May-2022 | 410.00 | 416.00 | 410.00 | 416.00 | 87,400 | 0 |
| 30-May-2022 | 416.00 | 418.00 | 410.00 | 418.00 | 60,900 | 0 |
| 27-May-2022 | 418.00 | 418.00 | 410.00 | 416.00 | 139,600 | 0 |
| 25-May-2022 | 412.00 | 430.00 | 404.00 | 412.00 | 729,900 | 0 |
| 24-May-2022 | 408.00 | 420.00 | 406.00 | 408.00 | 747,800 | 0 |
| 23-May-2022 | 402.00 | 416.00 | 400.00 | 406.00 | 1,078,200 | 0 |
| 20-May-2022 | 400.00 | 418.00 | 400.00 | 400.00 | 260,800 | 0 |
| 19-May-2022 | 400.00 | 404.00 | 394.00 | 404.00 | 351,900 | 0 |
| 18-May-2022 | 390.00 | 410.00 | 390.00 | 400.00 | 949,500 | 0 |
| 17-May-2022 | 384.00 | 400.00 | 384.00 | 390.00 | 1,460,100 | 0 |
| 13-May-2022 | 386.00 | 388.00 | 382.00 | 384.00 | 48,700 | 0 |
| 12-May-2022 | 384.00 | 390.00 | 376.00 | 386.00 | 330,800 | 0 |
| 11-May-2022 | 384.00 | 384.00 | 378.00 | 384.00 | 34,000 | 0 |
| 10-May-2022 | 380.00 | 384.00 | 372.00 | 384.00 | 105,700 | 0 |
| 09-May-2022 | 382.00 | 386.00 | 380.00 | 384.00 | 176,500 | 0 |
| 28-Apr-2022 | 388.00 | 402.00 | 378.00 | 384.00 | 70,500 | 0 |
| 27-Apr-2022 | 376.00 | 398.00 | 374.00 | 386.00 | 13,100 | 0 |
| 26-Apr-2022 | 380.00 | 392.00 | 370.00 | 374.00 | 792,400 | 0 |
| 25-Apr-2022 | 390.00 | 392.00 | 378.00 | 378.00 | 369,200 | 0 |
| 22-Apr-2022 | 386.00 | 390.00 | 382.00 | 390.00 | 37,500 | 0 |
| 21-Apr-2022 | 392.00 | 392.00 | 380.00 | 386.00 | 232,000 | 0 |
| 20-Apr-2022 | 398.00 | 398.00 | 388.00 | 392.00 | 169,000 | 0 |
| 19-Apr-2022 | 400.00 | 400.00 | 396.00 | 398.00 | 28,900 | 0 |
| 18-Apr-2022 | 396.00 | 400.00 | 392.00 | 400.00 | 331,500 | 0 |
| 14-Apr-2022 | 394.00 | 402.00 | 384.00 | 396.00 | 257,500 | 0 |
| 13-Apr-2022 | 390.00 | 400.00 | 386.00 | 394.00 | 476,300 | 0 |
| 12-Apr-2022 | 396.00 | 396.00 | 384.00 | 390.00 | 102,200 | 0 |
| 11-Apr-2022 | 390.00 | 390.00 | 382.00 | 390.00 | 232,500 | 0 |
| 08-Apr-2022 | 400.00 | 400.00 | 386.00 | 390.00 | 171,500 | 0 |
| 07-Apr-2022 | 402.00 | 404.00 | 396.00 | 402.00 | 50,400 | 0 |
| 06-Apr-2022 | 402.00 | 408.00 | 398.00 | 402.00 | 882,000 | 0 |
| 05-Apr-2022 | 388.00 | 402.00 | 384.00 | 398.00 | 290,200 | 0 |
| 04-Apr-2022 | 378.00 | 402.00 | 378.00 | 390.00 | 190,200 | 0 |
| 01-Apr-2022 | 372.00 | 428.00 | 372.00 | 378.00 | 325,700 | 0 |
| 31-Mar-2022 | 374.00 | 374.00 | 372.00 | 372.00 | 12,200 | 0 |
| 30-Mar-2022 | 374.00 | 374.00 | 372.00 | 374.00 | 128,200 | 0 |
| 29-Mar-2022 | 374.00 | 374.00 | 372.00 | 374.00 | 63,100 | 0 |
| 28-Mar-2022 | 374.00 | 374.00 | 370.00 | 374.00 | 69,600 | 0 |
| 25-Mar-2022 | 376.00 | 376.00 | 372.00 | 374.00 | 45,200 | 0 |
| 24-Mar-2022 | 372.00 | 378.00 | 372.00 | 374.00 | 163,900 | 0 |
| 23-Mar-2022 | 370.00 | 372.00 | 370.00 | 372.00 | 27,800 | 0 |
| 22-Mar-2022 | 374.00 | 374.00 | 354.00 | 370.00 | 86,900 | 0 |
| 21-Mar-2022 | 374.00 | 374.00 | 370.00 | 372.00 | 27,400 | 0 |
| 18-Mar-2022 | 374.00 | 380.00 | 374.00 | 376.00 | 40,000 | 0 |
| 17-Mar-2022 | 370.00 | 376.00 | 370.00 | 376.00 | 65,200 | 0 |
| 16-Mar-2022 | 368.00 | 372.00 | 368.00 | 370.00 | 18,900 | 0 |
| 15-Mar-2022 | 372.00 | 378.00 | 368.00 | 368.00 | 64,800 | 0 |
| 14-Mar-2022 | 372.00 | 372.00 | 368.00 | 368.00 | 72,400 | 0 |
| 11-Mar-2022 | 374.00 | 382.00 | 370.00 | 372.00 | 143,700 | 0 |
| 10-Mar-2022 | 372.00 | 376.00 | 370.00 | 374.00 | 90,300 | 0 |
| 09-Mar-2022 | 378.00 | 378.00 | 372.00 | 372.00 | 66,800 | 0 |
| 08-Mar-2022 | 380.00 | 380.00 | 370.00 | 372.00 | 214,200 | 0 |
| 07-Mar-2022 | 378.00 | 386.00 | 370.00 | 374.00 | 596,500 | 0 |
| 04-Mar-2022 | 386.00 | 390.00 | 380.00 | 380.00 | 131,300 | 0 |
| 02-Mar-2022 | 392.00 | 408.00 | 378.00 | 386.00 | 128,300 | 0 |
| 01-Mar-2022 | 388.00 | 394.00 | 388.00 | 394.00 | 70,800 | 0 |
| 25-Feb-2022 | 384.00 | 390.00 | 380.00 | 380.00 | 47,700 | 0 |
| 24-Feb-2022 | 390.00 | 390.00 | 372.00 | 384.00 | 114,600 | 0 |
| 23-Feb-2022 | 390.00 | 390.00 | 380.00 | 390.00 | 14,500 | 0 |
| 22-Feb-2022 | 392.00 | 392.00 | 390.00 | 390.00 | 13,200 | 0 |
| 21-Feb-2022 | 406.00 | 408.00 | 386.00 | 392.00 | 180,700 | 0 |
| 18-Feb-2022 | 400.00 | 408.00 | 396.00 | 406.00 | 54,900 | 0 |
| 17-Feb-2022 | 398.00 | 414.00 | 380.00 | 400.00 | 316,800 | 0 |
| 16-Feb-2022 | 386.00 | 400.00 | 368.00 | 398.00 | 927,000 | 0 |
| 15-Feb-2022 | 388.00 | 394.00 | 370.00 | 386.00 | 349,000 | 0 |
| 14-Feb-2022 | 400.00 | 400.00 | 386.00 | 394.00 | 112,700 | 0 |
| 11-Feb-2022 | 388.00 | 400.00 | 386.00 | 394.00 | 41,400 | 0 |
| 10-Feb-2022 | 392.00 | 396.00 | 386.00 | 388.00 | 73,400 | 0 |
| 09-Feb-2022 | 388.00 | 390.00 | 384.00 | 390.00 | 46,400 | 0 |
| 08-Feb-2022 | 390.00 | 390.00 | 386.00 | 388.00 | 141,100 | 0 |
| 07-Feb-2022 | 390.00 | 392.00 | 388.00 | 390.00 | 34,200 | 0 |
| 04-Feb-2022 | 394.00 | 394.00 | 388.00 | 390.00 | 24,900 | 0 |
| 03-Feb-2022 | 396.00 | 396.00 | 394.00 | 394.00 | 33,600 | 0 |
| 02-Feb-2022 | 396.00 | 398.00 | 396.00 | 396.00 | 7,200 | 0 |
| 31-Jan-2022 | 394.00 | 398.00 | 392.00 | 394.00 | 31,400 | 0 |
| 28-Jan-2022 | 396.00 | 398.00 | 394.00 | 394.00 | 28,600 | 0 |
| 27-Jan-2022 | 398.00 | 400.00 | 390.00 | 400.00 | 67,600 | 0 |
| 26-Jan-2022 | 398.00 | 402.00 | 398.00 | 398.00 | 41,500 | 0 |
| 25-Jan-2022 | 418.00 | 418.00 | 398.00 | 398.00 | 125,600 | 0 |
| 24-Jan-2022 | 362.00 | 452.00 | 362.00 | 398.00 | 550,300 | 0 |
| 21-Jan-2022 | 374.00 | 374.00 | 362.00 | 362.00 | 35,300 | 0 |
| 20-Jan-2022 | 370.00 | 380.00 | 362.00 | 374.00 | 76,600 | 0 |
| 19-Jan-2022 | 370.00 | 376.00 | 362.00 | 362.00 | 124,800 | 0 |
| 18-Jan-2022 | 382.00 | 382.00 | 356.00 | 364.00 | 157,000 | 0 |
| 17-Jan-2022 | 382.00 | 392.00 | 376.00 | 382.00 | 190,300 | 0 |
| 14-Jan-2022 | 386.00 | 390.00 | 380.00 | 382.00 | 175,600 | 0 |
| 13-Jan-2022 | 388.00 | 390.00 | 386.00 | 386.00 | 25,300 | 0 |
| 12-Jan-2022 | 388.00 | 390.00 | 388.00 | 388.00 | 24,600 | 0 |
| 11-Jan-2022 | 394.00 | 394.00 | 386.00 | 388.00 | 62,100 | 0 |
| 10-Jan-2022 | 392.00 | 394.00 | 388.00 | 394.00 | 139,600 | 0 |
| 07-Jan-2022 | 400.00 | 400.00 | 394.00 | 394.00 | 26,900 | 0 |
| 06-Jan-2022 | 398.00 | 398.00 | 392.00 | 392.00 | 75,300 | 0 |
| 05-Jan-2022 | 392.00 | 408.00 | 392.00 | 396.00 | 115,400 | 0 |