| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 346.00 | 350.00 | 328.00 | 350.00 | 2,600 | 0 |
| 06-Jun-2022 | 350.00 | 350.00 | 350.00 | 350.00 | 300 | 0 |
| 03-Jun-2022 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 02-Jun-2022 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 31-May-2022 | 344.00 | 350.00 | 326.00 | 350.00 | 24,800 | 0 |
| 30-May-2022 | 342.00 | 350.00 | 330.00 | 350.00 | 27,900 | 0 |
| 27-May-2022 | 322.00 | 350.00 | 322.00 | 350.00 | 6,100 | 0 |
| 25-May-2022 | 318.00 | 322.00 | 318.00 | 322.00 | 300 | 0 |
| 24-May-2022 | 338.00 | 342.00 | 338.00 | 340.00 | 800 | 0 |
| 23-May-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 0 | 0 |
| 20-May-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 2,000 | 0 |
| 19-May-2022 | 312.00 | 312.00 | 312.00 | 312.00 | 0 | 0 |
| 18-May-2022 | 312.00 | 312.00 | 312.00 | 312.00 | 1,000 | 0 |
| 17-May-2022 | 334.00 | 334.00 | 318.00 | 318.00 | 1,100 | 0 |
| 13-May-2022 | 324.00 | 324.00 | 324.00 | 324.00 | 0 | 0 |
| 12-May-2022 | 324.00 | 324.00 | 324.00 | 324.00 | 0 | 0 |
| 11-May-2022 | 326.00 | 326.00 | 324.00 | 324.00 | 600 | 0 |
| 10-May-2022 | 326.00 | 326.00 | 326.00 | 326.00 | 12,900 | 0 |
| 09-May-2022 | 334.00 | 334.00 | 326.00 | 326.00 | 2,100 | 0 |
| 28-Apr-2022 | 330.00 | 330.00 | 330.00 | 330.00 | 300 | 0 |
| 27-Apr-2022 | 326.00 | 344.00 | 322.00 | 322.00 | 26,200 | 0 |
| 26-Apr-2022 | 350.00 | 350.00 | 344.00 | 346.00 | 7,300 | 0 |
| 25-Apr-2022 | 322.00 | 350.00 | 322.00 | 350.00 | 5,100 | 0 |
| 22-Apr-2022 | 320.00 | 320.00 | 320.00 | 320.00 | 200 | 0 |
| 21-Apr-2022 | 334.00 | 334.00 | 320.00 | 320.00 | 12,700 | 0 |
| 20-Apr-2022 | 336.00 | 336.00 | 336.00 | 336.00 | 14,000 | 0 |
| 19-Apr-2022 | 332.00 | 336.00 | 332.00 | 336.00 | 10,000 | 0 |
| 18-Apr-2022 | 334.00 | 336.00 | 334.00 | 336.00 | 17,300 | 0 |
| 14-Apr-2022 | 330.00 | 330.00 | 324.00 | 324.00 | 14,400 | 0 |
| 13-Apr-2022 | 340.00 | 340.00 | 318.00 | 330.00 | 55,700 | 0 |
| 12-Apr-2022 | 336.00 | 336.00 | 336.00 | 336.00 | 200 | 0 |
| 11-Apr-2022 | 348.00 | 348.00 | 336.00 | 336.00 | 10,200 | 0 |
| 08-Apr-2022 | 342.00 | 350.00 | 342.00 | 350.00 | 10,300 | 0 |
| 07-Apr-2022 | 338.00 | 348.00 | 338.00 | 348.00 | 7,300 | 0 |
| 06-Apr-2022 | 348.00 | 350.00 | 332.00 | 340.00 | 50,300 | 0 |
| 05-Apr-2022 | 340.00 | 348.00 | 330.00 | 348.00 | 10,600 | 0 |
| 04-Apr-2022 | 330.00 | 340.00 | 330.00 | 340.00 | 3,200 | 0 |
| 01-Apr-2022 | 332.00 | 340.00 | 332.00 | 340.00 | 7,100 | 0 |
| 31-Mar-2022 | 356.00 | 356.00 | 324.00 | 352.00 | 6,500 | 0 |
| 30-Mar-2022 | 348.00 | 348.00 | 348.00 | 348.00 | 0 | 0 |
| 29-Mar-2022 | 334.00 | 348.00 | 312.00 | 348.00 | 18,200 | 0 |
| 28-Mar-2022 | 334.00 | 334.00 | 334.00 | 334.00 | 0 | 0 |
| 25-Mar-2022 | 332.00 | 334.00 | 332.00 | 334.00 | 2,200 | 0 |
| 24-Mar-2022 | 332.00 | 332.00 | 332.00 | 332.00 | 2,000 | 0 |
| 23-Mar-2022 | 332.00 | 332.00 | 328.00 | 332.00 | 5,300 | 0 |
| 22-Mar-2022 | 336.00 | 336.00 | 328.00 | 332.00 | 50,300 | 0 |
| 21-Mar-2022 | 330.00 | 332.00 | 330.00 | 332.00 | 15,000 | 0 |
| 18-Mar-2022 | 334.00 | 338.00 | 334.00 | 338.00 | 10,500 | 0 |
| 17-Mar-2022 | 332.00 | 336.00 | 330.00 | 334.00 | 81,900 | 0 |
| 16-Mar-2022 | 330.00 | 338.00 | 330.00 | 338.00 | 21,000 | 0 |
| 15-Mar-2022 | 334.00 | 340.00 | 330.00 | 340.00 | 95,000 | 0 |
| 14-Mar-2022 | 338.00 | 342.00 | 332.00 | 342.00 | 99,700 | 0 |
| 11-Mar-2022 | 350.00 | 350.00 | 338.00 | 348.00 | 10,400 | 0 |
| 10-Mar-2022 | 336.00 | 348.00 | 336.00 | 348.00 | 5,900 | 0 |
| 09-Mar-2022 | 348.00 | 348.00 | 334.00 | 336.00 | 9,100 | 0 |
| 08-Mar-2022 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 07-Mar-2022 | 350.00 | 350.00 | 350.00 | 350.00 | 300 | 0 |
| 04-Mar-2022 | 338.00 | 350.00 | 338.00 | 350.00 | 15,800 | 0 |
| 02-Mar-2022 | 338.00 | 338.00 | 332.00 | 332.00 | 64,800 | 0 |
| 01-Mar-2022 | 338.00 | 348.00 | 332.00 | 348.00 | 51,900 | 0 |
| 25-Feb-2022 | 350.00 | 350.00 | 330.00 | 348.00 | 33,500 | 0 |
| 24-Feb-2022 | 354.00 | 354.00 | 336.00 | 350.00 | 25,600 | 0 |
| 23-Feb-2022 | 350.00 | 350.00 | 350.00 | 350.00 | 2,200 | 0 |
| 22-Feb-2022 | 344.00 | 350.00 | 338.00 | 350.00 | 20,200 | 0 |
| 21-Feb-2022 | 346.00 | 346.00 | 338.00 | 346.00 | 4,900 | 0 |
| 18-Feb-2022 | 336.00 | 346.00 | 336.00 | 346.00 | 10,800 | 0 |
| 17-Feb-2022 | 342.00 | 342.00 | 342.00 | 342.00 | 8,100 | 0 |
| 16-Feb-2022 | 340.00 | 342.00 | 340.00 | 342.00 | 5,700 | 0 |
| 15-Feb-2022 | 340.00 | 340.00 | 336.00 | 340.00 | 31,600 | 0 |
| 14-Feb-2022 | 340.00 | 348.00 | 340.00 | 348.00 | 12,000 | 0 |
| 11-Feb-2022 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 10-Feb-2022 | 352.00 | 352.00 | 340.00 | 350.00 | 14,300 | 0 |
| 09-Feb-2022 | 340.00 | 350.00 | 340.00 | 350.00 | 300 | 0 |
| 08-Feb-2022 | 340.00 | 348.00 | 340.00 | 348.00 | 20,600 | 0 |
| 07-Feb-2022 | 350.00 | 350.00 | 350.00 | 350.00 | 400 | 0 |
| 04-Feb-2022 | 340.00 | 350.00 | 340.00 | 350.00 | 11,500 | 0 |
| 03-Feb-2022 | 352.00 | 352.00 | 352.00 | 352.00 | 0 | 0 |
| 02-Feb-2022 | 352.00 | 352.00 | 352.00 | 352.00 | 30,500 | 0 |
| 31-Jan-2022 | 338.00 | 352.00 | 338.00 | 352.00 | 24,100 | 0 |
| 28-Jan-2022 | 356.00 | 356.00 | 346.00 | 346.00 | 1,900 | 0 |
| 27-Jan-2022 | 356.00 | 358.00 | 338.00 | 358.00 | 24,800 | 0 |
| 26-Jan-2022 | 348.00 | 430.00 | 334.00 | 358.00 | 49,000 | 0 |
| 25-Jan-2022 | 348.00 | 348.00 | 348.00 | 348.00 | 0 | 0 |
| 24-Jan-2022 | 348.00 | 348.00 | 348.00 | 348.00 | 0 | 0 |
| 21-Jan-2022 | 348.00 | 348.00 | 348.00 | 348.00 | 0 | 0 |
| 20-Jan-2022 | 338.00 | 348.00 | 338.00 | 348.00 | 10,100 | 0 |
| 19-Jan-2022 | 338.00 | 344.00 | 324.00 | 344.00 | 24,600 | 0 |
| 18-Jan-2022 | 346.00 | 346.00 | 338.00 | 346.00 | 20,300 | 0 |
| 17-Jan-2022 | 336.00 | 346.00 | 336.00 | 346.00 | 15,100 | 0 |
| 14-Jan-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 0 | 0 |
| 13-Jan-2022 | 346.00 | 346.00 | 338.00 | 346.00 | 23,400 | 0 |
| 12-Jan-2022 | 336.00 | 346.00 | 336.00 | 346.00 | 20,400 | 0 |
| 11-Jan-2022 | 338.00 | 346.00 | 338.00 | 346.00 | 20,100 | 0 |
| 10-Jan-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 0 | 0 |
| 07-Jan-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 0 | 0 |
| 06-Jan-2022 | 336.00 | 346.00 | 332.00 | 346.00 | 22,600 | 0 |
| 05-Jan-2022 | 348.00 | 348.00 | 332.00 | 348.00 | 5,500 | 0 |
| 04-Jan-2022 | 364.00 | 364.00 | 342.00 | 350.00 | 66,200 | 0 |
| 03-Jan-2022 | 354.00 | 364.00 | 330.00 | 364.00 | 92,000 | 0 |
| 30-Dec-2021 | 354.00 | 354.00 | 332.00 | 354.00 | 33,500 | 0 |