| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 284.00 | 284.00 | 283.00 | 283.00 | 425,000 | 0 |
| 06-Jun-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 219,500 | 0 |
| 03-Jun-2022 | 284.00 | 285.00 | 282.00 | 284.00 | 1,441,000 | 0 |
| 02-Jun-2022 | 283.00 | 284.00 | 282.00 | 284.00 | 1,555,000 | 0 |
| 31-May-2022 | 282.00 | 284.00 | 282.00 | 283.00 | 889,000 | 0 |
| 30-May-2022 | 283.00 | 283.00 | 281.00 | 282.00 | 500,000 | 0 |
| 27-May-2022 | 281.00 | 283.00 | 280.00 | 283.00 | 494,000 | 0 |
| 25-May-2022 | 281.00 | 285.00 | 280.00 | 281.00 | 568,000 | 0 |
| 24-May-2022 | 282.00 | 283.00 | 281.00 | 281.00 | 249,500 | 0 |
| 23-May-2022 | 282.00 | 282.00 | 281.00 | 281.00 | 238,500 | 0 |
| 20-May-2022 | 280.00 | 283.00 | 280.00 | 282.00 | 537,500 | 0 |
| 19-May-2022 | 280.00 | 281.00 | 279.00 | 280.00 | 393,000 | 0 |
| 18-May-2022 | 282.00 | 284.00 | 279.00 | 280.00 | 1,239,000 | 0 |
| 17-May-2022 | 282.00 | 282.00 | 279.00 | 280.00 | 1,837,000 | 0 |
| 13-May-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 275,500 | 0 |
| 12-May-2022 | 288.00 | 290.00 | 281.00 | 282.00 | 490,000 | 0 |
| 11-May-2022 | 282.00 | 286.00 | 280.00 | 283.00 | 866,000 | 0 |
| 10-May-2022 | 282.00 | 284.00 | 280.00 | 282.00 | 1,326,500 | 0 |
| 09-May-2022 | 286.00 | 287.00 | 281.00 | 282.00 | 949,000 | 0 |
| 28-Apr-2022 | 287.00 | 287.00 | 284.00 | 286.00 | 695,500 | 0 |
| 27-Apr-2022 | 286.00 | 286.00 | 285.00 | 286.00 | 196,500 | 0 |
| 26-Apr-2022 | 285.00 | 287.00 | 284.00 | 285.00 | 895,500 | 0 |
| 25-Apr-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 696,500 | 0 |
| 22-Apr-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 1,225,000 | 0 |
| 21-Apr-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 176,000 | 0 |
| 20-Apr-2022 | 286.00 | 286.00 | 281.00 | 284.00 | 1,910,000 | 0 |
| 19-Apr-2022 | 286.00 | 287.00 | 284.00 | 287.00 | 424,500 | 0 |
| 18-Apr-2022 | 290.00 | 290.00 | 284.00 | 286.00 | 1,092,000 | 0 |
| 14-Apr-2022 | 285.00 | 291.00 | 285.00 | 288.00 | 171,000 | 0 |
| 13-Apr-2022 | 290.00 | 292.00 | 280.00 | 284.00 | 1,511,000 | 0 |
| 12-Apr-2022 | 290.00 | 292.00 | 289.00 | 290.00 | 332,000 | 0 |
| 11-Apr-2022 | 290.00 | 294.00 | 289.00 | 290.00 | 490,000 | 0 |
| 08-Apr-2022 | 293.00 | 295.00 | 288.00 | 290.00 | 660,500 | 0 |
| 07-Apr-2022 | 292.00 | 293.00 | 288.00 | 293.00 | 515,000 | 0 |
| 06-Apr-2022 | 295.00 | 295.00 | 292.00 | 292.00 | 250,000 | 0 |
| 05-Apr-2022 | 290.00 | 295.00 | 289.00 | 294.00 | 857,000 | 0 |
| 04-Apr-2022 | 291.00 | 291.00 | 288.00 | 290.00 | 215,000 | 0 |
| 01-Apr-2022 | 290.00 | 290.00 | 286.00 | 289.00 | 525,000 | 0 |
| 31-Mar-2022 | 290.00 | 290.00 | 287.00 | 290.00 | 350,500 | 0 |
| 30-Mar-2022 | 289.00 | 289.00 | 287.00 | 289.00 | 192,500 | 0 |
| 29-Mar-2022 | 290.00 | 292.00 | 287.00 | 289.00 | 487,500 | 0 |
| 28-Mar-2022 | 289.00 | 290.00 | 287.00 | 290.00 | 302,500 | 0 |
| 25-Mar-2022 | 288.00 | 290.00 | 285.00 | 289.00 | 697,500 | 0 |
| 24-Mar-2022 | 287.00 | 289.00 | 285.00 | 288.00 | 290,000 | 0 |
| 23-Mar-2022 | 290.00 | 291.00 | 287.00 | 288.00 | 175,500 | 0 |
| 22-Mar-2022 | 289.00 | 291.00 | 287.00 | 287.00 | 1,478,500 | 0 |
| 21-Mar-2022 | 287.00 | 292.00 | 286.00 | 288.00 | 807,500 | 0 |
| 18-Mar-2022 | 286.00 | 290.00 | 285.00 | 287.00 | 1,048,000 | 0 |
| 17-Mar-2022 | 287.00 | 290.00 | 286.00 | 286.00 | 943,000 | 0 |
| 16-Mar-2022 | 287.00 | 288.00 | 286.00 | 288.00 | 363,000 | 0 |
| 15-Mar-2022 | 288.00 | 289.00 | 286.00 | 286.00 | 478,000 | 0 |
| 14-Mar-2022 | 286.00 | 288.00 | 285.00 | 288.00 | 355,000 | 0 |
| 11-Mar-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 259,000 | 0 |
| 10-Mar-2022 | 284.00 | 287.00 | 284.00 | 285.00 | 342,500 | 0 |
| 09-Mar-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 196,000 | 0 |
| 08-Mar-2022 | 284.00 | 290.00 | 283.00 | 285.00 | 1,279,000 | 0 |
| 07-Mar-2022 | 285.00 | 285.00 | 284.00 | 284.00 | 479,500 | 0 |
| 04-Mar-2022 | 286.00 | 286.00 | 284.00 | 284.00 | 624,000 | 0 |
| 02-Mar-2022 | 284.00 | 286.00 | 283.00 | 285.00 | 514,500 | 0 |
| 01-Mar-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 813,000 | 0 |
| 25-Feb-2022 | 283.00 | 285.00 | 282.00 | 283.00 | 989,500 | 0 |
| 24-Feb-2022 | 285.00 | 286.00 | 282.00 | 283.00 | 1,169,000 | 0 |
| 23-Feb-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 432,000 | 0 |
| 22-Feb-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 250,000 | 0 |
| 21-Feb-2022 | 286.00 | 288.00 | 285.00 | 285.00 | 1,047,500 | 0 |
| 18-Feb-2022 | 285.00 | 286.00 | 285.00 | 286.00 | 1,953,500 | 0 |
| 17-Feb-2022 | 284.00 | 286.00 | 284.00 | 284.00 | 446,500 | 0 |
| 16-Feb-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 342,500 | 0 |
| 15-Feb-2022 | 283.00 | 285.00 | 283.00 | 284.00 | 674,000 | 0 |
| 14-Feb-2022 | 285.00 | 285.00 | 283.00 | 283.00 | 918,000 | 0 |
| 11-Feb-2022 | 284.00 | 287.00 | 284.00 | 285.00 | 695,500 | 0 |
| 10-Feb-2022 | 283.00 | 287.00 | 283.00 | 284.00 | 538,500 | 0 |
| 09-Feb-2022 | 285.00 | 285.00 | 282.00 | 283.00 | 772,000 | 0 |
| 08-Feb-2022 | 283.00 | 285.00 | 283.00 | 285.00 | 209,500 | 0 |
| 07-Feb-2022 | 284.00 | 286.00 | 283.00 | 283.00 | 479,000 | 0 |
| 04-Feb-2022 | 285.00 | 286.00 | 284.00 | 284.00 | 568,500 | 0 |
| 03-Feb-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 328,500 | 0 |
| 02-Feb-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 251,500 | 0 |
| 31-Jan-2022 | 286.00 | 286.00 | 284.00 | 285.00 | 160,000 | 0 |
| 28-Jan-2022 | 283.00 | 286.00 | 283.00 | 286.00 | 286,500 | 0 |
| 27-Jan-2022 | 281.00 | 290.00 | 281.00 | 283.00 | 2,774,000 | 0 |
| 26-Jan-2022 | 281.00 | 281.00 | 279.00 | 281.00 | 202,500 | 0 |
| 25-Jan-2022 | 282.00 | 283.00 | 279.00 | 281.00 | 381,500 | 0 |
| 24-Jan-2022 | 280.00 | 282.00 | 279.00 | 281.00 | 197,000 | 0 |
| 21-Jan-2022 | 279.00 | 280.00 | 277.00 | 280.00 | 945,500 | 0 |
| 20-Jan-2022 | 278.00 | 282.00 | 276.00 | 279.00 | 1,193,000 | 0 |
| 19-Jan-2022 | 280.00 | 280.00 | 278.00 | 278.00 | 874,500 | 0 |
| 18-Jan-2022 | 282.00 | 283.00 | 279.00 | 280.00 | 1,984,500 | 0 |
| 17-Jan-2022 | 285.00 | 288.00 | 281.00 | 281.00 | 1,387,500 | 0 |
| 14-Jan-2022 | 288.00 | 288.00 | 283.00 | 285.00 | 634,000 | 0 |
| 13-Jan-2022 | 287.00 | 288.00 | 281.00 | 287.00 | 733,500 | 0 |
| 12-Jan-2022 | 288.00 | 289.00 | 286.00 | 287.00 | 1,601,500 | 0 |
| 11-Jan-2022 | 288.00 | 289.00 | 287.00 | 288.00 | 494,000 | 0 |
| 10-Jan-2022 | 290.00 | 290.00 | 287.00 | 288.00 | 949,500 | 0 |
| 07-Jan-2022 | 289.00 | 291.00 | 288.00 | 290.00 | 310,000 | 0 |
| 06-Jan-2022 | 290.00 | 290.00 | 287.00 | 289.00 | 476,000 | 0 |
| 05-Jan-2022 | 291.00 | 291.00 | 287.00 | 290.00 | 975,500 | 0 |
| 04-Jan-2022 | 289.00 | 291.00 | 288.00 | 291.00 | 318,500 | 0 |
| 03-Jan-2022 | 291.00 | 292.00 | 288.00 | 288.00 | 596,500 | 0 |
| 30-Dec-2021 | 289.00 | 291.00 | 287.00 | 291.00 | 499,500 | 0 |