| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 298.00 | 364.00 | 294.00 | 346.00 | 436,800 | 0 |
| 06-Jun-2022 | 296.00 | 318.00 | 296.00 | 298.00 | 51,800 | 0 |
| 03-Jun-2022 | 314.00 | 314.00 | 296.00 | 296.00 | 185,300 | 0 |
| 02-Jun-2022 | 310.00 | 322.00 | 300.00 | 314.00 | 165,900 | 0 |
| 31-May-2022 | 300.00 | 310.00 | 290.00 | 310.00 | 52,100 | 0 |
| 30-May-2022 | 308.00 | 314.00 | 298.00 | 304.00 | 51,900 | 0 |
| 27-May-2022 | 294.00 | 310.00 | 294.00 | 308.00 | 221,600 | 0 |
| 25-May-2022 | 304.00 | 304.00 | 292.00 | 294.00 | 16,100 | 0 |
| 24-May-2022 | 302.00 | 306.00 | 282.00 | 294.00 | 177,900 | 0 |
| 23-May-2022 | 298.00 | 304.00 | 292.00 | 302.00 | 45,900 | 0 |
| 20-May-2022 | 290.00 | 302.00 | 290.00 | 298.00 | 3,600 | 0 |
| 19-May-2022 | 296.00 | 302.00 | 288.00 | 302.00 | 45,200 | 0 |
| 18-May-2022 | 296.00 | 310.00 | 296.00 | 298.00 | 69,500 | 0 |
| 17-May-2022 | 296.00 | 296.00 | 294.00 | 294.00 | 26,300 | 0 |
| 13-May-2022 | 284.00 | 296.00 | 282.00 | 296.00 | 6,400 | 0 |
| 12-May-2022 | 296.00 | 306.00 | 282.00 | 290.00 | 56,100 | 0 |
| 11-May-2022 | 296.00 | 298.00 | 288.00 | 296.00 | 20,700 | 0 |
| 10-May-2022 | 298.00 | 298.00 | 280.00 | 296.00 | 46,800 | 0 |
| 09-May-2022 | 300.00 | 300.00 | 298.00 | 298.00 | 6,300 | 0 |
| 28-Apr-2022 | 302.00 | 308.00 | 298.00 | 300.00 | 39,800 | 0 |
| 27-Apr-2022 | 296.00 | 302.00 | 296.00 | 302.00 | 8,600 | 0 |
| 26-Apr-2022 | 288.00 | 314.00 | 280.00 | 296.00 | 92,700 | 0 |
| 25-Apr-2022 | 298.00 | 298.00 | 284.00 | 288.00 | 35,600 | 0 |
| 22-Apr-2022 | 298.00 | 302.00 | 298.00 | 298.00 | 9,800 | 0 |
| 21-Apr-2022 | 300.00 | 306.00 | 298.00 | 298.00 | 29,500 | 0 |
| 20-Apr-2022 | 300.00 | 310.00 | 296.00 | 300.00 | 99,000 | 0 |
| 19-Apr-2022 | 286.00 | 310.00 | 286.00 | 294.00 | 14,400 | 0 |
| 18-Apr-2022 | 284.00 | 300.00 | 284.00 | 286.00 | 26,500 | 0 |
| 14-Apr-2022 | 284.00 | 306.00 | 270.00 | 284.00 | 91,400 | 0 |
| 13-Apr-2022 | 278.00 | 286.00 | 276.00 | 286.00 | 17,600 | 0 |
| 12-Apr-2022 | 282.00 | 288.00 | 280.00 | 282.00 | 36,500 | 0 |
| 11-Apr-2022 | 288.00 | 292.00 | 282.00 | 282.00 | 55,300 | 0 |
| 08-Apr-2022 | 296.00 | 300.00 | 290.00 | 296.00 | 40,100 | 0 |
| 07-Apr-2022 | 298.00 | 298.00 | 288.00 | 296.00 | 13,400 | 0 |
| 06-Apr-2022 | 292.00 | 298.00 | 290.00 | 298.00 | 42,800 | 0 |
| 05-Apr-2022 | 290.00 | 294.00 | 278.00 | 292.00 | 98,400 | 0 |
| 04-Apr-2022 | 310.00 | 310.00 | 288.00 | 288.00 | 76,300 | 0 |
| 01-Apr-2022 | 290.00 | 298.00 | 290.00 | 290.00 | 42,700 | 0 |
| 31-Mar-2022 | 294.00 | 298.00 | 286.00 | 290.00 | 36,200 | 0 |
| 30-Mar-2022 | 302.00 | 310.00 | 288.00 | 290.00 | 36,400 | 0 |
| 29-Mar-2022 | 304.00 | 312.00 | 280.00 | 302.00 | 141,400 | 0 |
| 28-Mar-2022 | 300.00 | 310.00 | 298.00 | 300.00 | 56,600 | 0 |
| 25-Mar-2022 | 308.00 | 314.00 | 290.00 | 300.00 | 98,100 | 0 |
| 24-Mar-2022 | 334.00 | 336.00 | 308.00 | 308.00 | 353,900 | 0 |
| 23-Mar-2022 | 286.00 | 340.00 | 286.00 | 330.00 | 820,000 | 0 |
| 22-Mar-2022 | 278.00 | 294.00 | 278.00 | 286.00 | 38,400 | 0 |
| 21-Mar-2022 | 274.00 | 282.00 | 274.00 | 278.00 | 6,200 | 0 |
| 18-Mar-2022 | 290.00 | 300.00 | 270.00 | 274.00 | 46,300 | 0 |
| 17-Mar-2022 | 290.00 | 290.00 | 288.00 | 290.00 | 4,300 | 0 |
| 16-Mar-2022 | 290.00 | 304.00 | 280.00 | 292.00 | 33,100 | 0 |
| 15-Mar-2022 | 292.00 | 294.00 | 284.00 | 290.00 | 5,500 | 0 |
| 14-Mar-2022 | 306.00 | 306.00 | 292.00 | 292.00 | 9,400 | 0 |
| 11-Mar-2022 | 294.00 | 310.00 | 290.00 | 290.00 | 7,500 | 0 |
| 10-Mar-2022 | 294.00 | 300.00 | 294.00 | 294.00 | 16,200 | 0 |
| 09-Mar-2022 | 284.00 | 300.00 | 284.00 | 294.00 | 33,100 | 0 |
| 08-Mar-2022 | 300.00 | 300.00 | 280.00 | 284.00 | 46,800 | 0 |
| 07-Mar-2022 | 300.00 | 320.00 | 300.00 | 300.00 | 52,800 | 0 |
| 04-Mar-2022 | 286.00 | 320.00 | 286.00 | 300.00 | 189,500 | 0 |
| 02-Mar-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 3,400 | 0 |
| 01-Mar-2022 | 278.00 | 294.00 | 278.00 | 290.00 | 11,100 | 0 |
| 25-Feb-2022 | 280.00 | 280.00 | 274.00 | 278.00 | 15,700 | 0 |
| 24-Feb-2022 | 282.00 | 284.00 | 272.00 | 274.00 | 52,200 | 0 |
| 23-Feb-2022 | 284.00 | 284.00 | 278.00 | 282.00 | 26,300 | 0 |
| 22-Feb-2022 | 288.00 | 288.00 | 284.00 | 284.00 | 17,100 | 0 |
| 21-Feb-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 20,000 | 0 |
| 18-Feb-2022 | 282.00 | 298.00 | 282.00 | 288.00 | 26,500 | 0 |
| 17-Feb-2022 | 286.00 | 286.00 | 280.00 | 282.00 | 33,600 | 0 |
| 16-Feb-2022 | 282.00 | 288.00 | 276.00 | 278.00 | 34,700 | 0 |
| 15-Feb-2022 | 288.00 | 290.00 | 282.00 | 282.00 | 22,700 | 0 |
| 14-Feb-2022 | 292.00 | 294.00 | 288.00 | 288.00 | 112,300 | 0 |
| 11-Feb-2022 | 282.00 | 298.00 | 282.00 | 292.00 | 8,800 | 0 |
| 10-Feb-2022 | 304.00 | 304.00 | 280.00 | 292.00 | 69,400 | 0 |
| 09-Feb-2022 | 294.00 | 310.00 | 280.00 | 292.00 | 61,800 | 0 |
| 08-Feb-2022 | 292.00 | 300.00 | 292.00 | 294.00 | 31,900 | 0 |
| 07-Feb-2022 | 290.00 | 300.00 | 290.00 | 294.00 | 15,700 | 0 |
| 04-Feb-2022 | 294.00 | 302.00 | 294.00 | 294.00 | 18,000 | 0 |
| 03-Feb-2022 | 302.00 | 304.00 | 290.00 | 294.00 | 23,600 | 0 |
| 02-Feb-2022 | 294.00 | 300.00 | 284.00 | 298.00 | 23,300 | 0 |
| 31-Jan-2022 | 296.00 | 298.00 | 288.00 | 288.00 | 34,000 | 0 |
| 28-Jan-2022 | 292.00 | 296.00 | 288.00 | 294.00 | 48,900 | 0 |
| 27-Jan-2022 | 302.00 | 304.00 | 284.00 | 292.00 | 31,600 | 0 |
| 26-Jan-2022 | 296.00 | 306.00 | 294.00 | 300.00 | 19,300 | 0 |
| 25-Jan-2022 | 304.00 | 310.00 | 284.00 | 296.00 | 34,600 | 0 |
| 24-Jan-2022 | 316.00 | 324.00 | 296.00 | 304.00 | 63,400 | 0 |
| 21-Jan-2022 | 322.00 | 322.00 | 300.00 | 314.00 | 93,600 | 0 |
| 20-Jan-2022 | 326.00 | 346.00 | 322.00 | 322.00 | 103,800 | 0 |
| 19-Jan-2022 | 334.00 | 390.00 | 312.00 | 346.00 | 207,000 | 0 |
| 18-Jan-2022 | 350.00 | 358.00 | 334.00 | 334.00 | 121,300 | 0 |
| 17-Jan-2022 | 384.00 | 384.00 | 358.00 | 358.00 | 71,900 | 0 |
| 14-Jan-2022 | 382.00 | 402.00 | 368.00 | 384.00 | 143,800 | 0 |
| 13-Jan-2022 | 366.00 | 450.00 | 346.00 | 382.00 | 533,400 | 0 |
| 12-Jan-2022 | 378.00 | 378.00 | 372.00 | 372.00 | 51,100 | 0 |
| 11-Jan-2022 | 428.00 | 430.00 | 400.00 | 400.00 | 39,500 | 0 |
| 10-Jan-2022 | 462.00 | 462.00 | 430.00 | 430.00 | 51,800 | 0 |
| 07-Jan-2022 | 498.00 | 510.00 | 462.00 | 462.00 | 306,800 | 0 |
| 06-Jan-2022 | 402.00 | 500.00 | 402.00 | 496.00 | 2,554,400 | 0 |
| 05-Jan-2022 | 378.00 | 432.00 | 354.00 | 402.00 | 2,928,400 | 0 |
| 04-Jan-2022 | 278.00 | 346.00 | 278.00 | 346.00 | 809,200 | 0 |
| 03-Jan-2022 | 256.00 | 290.00 | 254.00 | 278.00 | 821,900 | 0 |
| 30-Dec-2021 | 256.00 | 264.00 | 246.00 | 256.00 | 77,200 | 0 |