| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 406.00 | 408.00 | 402.00 | 404.00 | 50,700 | 0 |
| 06-Jun-2022 | 400.00 | 406.00 | 400.00 | 406.00 | 99,700 | 0 |
| 03-Jun-2022 | 402.00 | 404.00 | 398.00 | 402.00 | 21,800 | 0 |
| 02-Jun-2022 | 404.00 | 408.00 | 398.00 | 402.00 | 53,200 | 0 |
| 31-May-2022 | 392.00 | 404.00 | 392.00 | 402.00 | 54,700 | 0 |
| 30-May-2022 | 396.00 | 398.00 | 390.00 | 392.00 | 32,800 | 0 |
| 27-May-2022 | 386.00 | 398.00 | 386.00 | 396.00 | 353,700 | 0 |
| 25-May-2022 | 384.00 | 386.00 | 378.00 | 386.00 | 48,200 | 0 |
| 24-May-2022 | 386.00 | 386.00 | 380.00 | 382.00 | 34,200 | 0 |
| 23-May-2022 | 382.00 | 388.00 | 378.00 | 386.00 | 60,100 | 0 |
| 20-May-2022 | 382.00 | 382.00 | 378.00 | 380.00 | 135,200 | 0 |
| 19-May-2022 | 378.00 | 388.00 | 378.00 | 382.00 | 54,300 | 0 |
| 18-May-2022 | 382.00 | 382.00 | 378.00 | 378.00 | 34,900 | 0 |
| 17-May-2022 | 386.00 | 386.00 | 382.00 | 382.00 | 25,400 | 0 |
| 13-May-2022 | 380.00 | 388.00 | 378.00 | 384.00 | 74,200 | 0 |
| 12-May-2022 | 388.00 | 392.00 | 380.00 | 380.00 | 14,400 | 0 |
| 11-May-2022 | 370.00 | 396.00 | 370.00 | 388.00 | 76,700 | 0 |
| 10-May-2022 | 388.00 | 388.00 | 370.00 | 380.00 | 145,900 | 0 |
| 09-May-2022 | 392.00 | 404.00 | 382.00 | 388.00 | 210,900 | 0 |
| 28-Apr-2022 | 380.00 | 410.00 | 376.00 | 392.00 | 62,600 | 0 |
| 27-Apr-2022 | 390.00 | 390.00 | 380.00 | 380.00 | 59,000 | 0 |
| 26-Apr-2022 | 382.00 | 384.00 | 380.00 | 380.00 | 86,500 | 0 |
| 25-Apr-2022 | 380.00 | 380.00 | 372.00 | 380.00 | 72,800 | 0 |
| 22-Apr-2022 | 380.00 | 388.00 | 376.00 | 380.00 | 60,200 | 0 |
| 21-Apr-2022 | 390.00 | 390.00 | 376.00 | 388.00 | 48,200 | 0 |
| 20-Apr-2022 | 390.00 | 390.00 | 388.00 | 388.00 | 8,500 | 0 |
| 19-Apr-2022 | 390.00 | 390.00 | 384.00 | 388.00 | 71,200 | 0 |
| 18-Apr-2022 | 390.00 | 390.00 | 386.00 | 386.00 | 55,800 | 0 |
| 14-Apr-2022 | 394.00 | 394.00 | 386.00 | 388.00 | 31,400 | 0 |
| 13-Apr-2022 | 388.00 | 392.00 | 388.00 | 392.00 | 20,500 | 0 |
| 12-Apr-2022 | 382.00 | 390.00 | 380.00 | 390.00 | 28,700 | 0 |
| 11-Apr-2022 | 388.00 | 390.00 | 384.00 | 386.00 | 139,700 | 0 |
| 08-Apr-2022 | 386.00 | 392.00 | 384.00 | 388.00 | 40,100 | 0 |
| 07-Apr-2022 | 388.00 | 396.00 | 384.00 | 386.00 | 103,000 | 0 |
| 06-Apr-2022 | 392.00 | 398.00 | 382.00 | 388.00 | 23,400 | 0 |
| 05-Apr-2022 | 394.00 | 398.00 | 382.00 | 392.00 | 24,000 | 0 |
| 04-Apr-2022 | 388.00 | 400.00 | 384.00 | 394.00 | 19,000 | 0 |
| 01-Apr-2022 | 388.00 | 396.00 | 386.00 | 386.00 | 35,100 | 0 |
| 31-Mar-2022 | 384.00 | 392.00 | 384.00 | 388.00 | 96,700 | 0 |
| 30-Mar-2022 | 396.00 | 396.00 | 384.00 | 384.00 | 83,600 | 0 |
| 29-Mar-2022 | 384.00 | 396.00 | 378.00 | 382.00 | 47,500 | 0 |
| 28-Mar-2022 | 380.00 | 384.00 | 378.00 | 384.00 | 4,900 | 0 |
| 25-Mar-2022 | 382.00 | 386.00 | 364.00 | 378.00 | 60,800 | 0 |
| 24-Mar-2022 | 380.00 | 382.00 | 376.00 | 380.00 | 128,800 | 0 |
| 23-Mar-2022 | 370.00 | 380.00 | 370.00 | 376.00 | 119,200 | 0 |
| 22-Mar-2022 | 366.00 | 370.00 | 366.00 | 370.00 | 46,100 | 0 |
| 21-Mar-2022 | 362.00 | 368.00 | 360.00 | 366.00 | 46,300 | 0 |
| 18-Mar-2022 | 362.00 | 372.00 | 360.00 | 370.00 | 22,000 | 0 |
| 17-Mar-2022 | 362.00 | 368.00 | 358.00 | 362.00 | 85,700 | 0 |
| 16-Mar-2022 | 360.00 | 374.00 | 360.00 | 362.00 | 154,800 | 0 |
| 15-Mar-2022 | 370.00 | 374.00 | 358.00 | 358.00 | 86,200 | 0 |
| 14-Mar-2022 | 362.00 | 366.00 | 362.00 | 366.00 | 31,800 | 0 |
| 11-Mar-2022 | 370.00 | 370.00 | 354.00 | 362.00 | 71,200 | 0 |
| 10-Mar-2022 | 380.00 | 382.00 | 360.00 | 368.00 | 100,400 | 0 |
| 09-Mar-2022 | 372.00 | 396.00 | 370.00 | 376.00 | 51,800 | 0 |
| 08-Mar-2022 | 366.00 | 380.00 | 366.00 | 372.00 | 43,300 | 0 |
| 07-Mar-2022 | 370.00 | 376.00 | 366.00 | 366.00 | 21,800 | 0 |
| 04-Mar-2022 | 370.00 | 376.00 | 364.00 | 370.00 | 66,600 | 0 |
| 02-Mar-2022 | 368.00 | 380.00 | 364.00 | 370.00 | 111,800 | 0 |
| 01-Mar-2022 | 370.00 | 370.00 | 366.00 | 370.00 | 21,500 | 0 |
| 25-Feb-2022 | 382.00 | 384.00 | 360.00 | 370.00 | 114,400 | 0 |
| 24-Feb-2022 | 372.00 | 396.00 | 350.00 | 380.00 | 347,200 | 0 |
| 23-Feb-2022 | 364.00 | 370.00 | 358.00 | 368.00 | 68,300 | 0 |
| 22-Feb-2022 | 374.00 | 380.00 | 360.00 | 364.00 | 31,900 | 0 |
| 21-Feb-2022 | 366.00 | 388.00 | 366.00 | 374.00 | 67,100 | 0 |
| 18-Feb-2022 | 366.00 | 372.00 | 366.00 | 366.00 | 61,000 | 0 |
| 17-Feb-2022 | 364.00 | 368.00 | 362.00 | 366.00 | 33,900 | 0 |
| 16-Feb-2022 | 360.00 | 362.00 | 348.00 | 362.00 | 101,500 | 0 |
| 15-Feb-2022 | 352.00 | 366.00 | 352.00 | 356.00 | 21,100 | 0 |
| 14-Feb-2022 | 364.00 | 368.00 | 350.00 | 352.00 | 104,600 | 0 |
| 11-Feb-2022 | 358.00 | 372.00 | 358.00 | 364.00 | 106,200 | 0 |
| 10-Feb-2022 | 364.00 | 364.00 | 358.00 | 358.00 | 57,900 | 0 |
| 09-Feb-2022 | 362.00 | 364.00 | 358.00 | 362.00 | 35,700 | 0 |
| 08-Feb-2022 | 362.00 | 364.00 | 360.00 | 364.00 | 44,700 | 0 |
| 07-Feb-2022 | 364.00 | 366.00 | 360.00 | 362.00 | 27,500 | 0 |
| 04-Feb-2022 | 358.00 | 370.00 | 358.00 | 368.00 | 13,400 | 0 |
| 03-Feb-2022 | 368.00 | 368.00 | 356.00 | 358.00 | 36,600 | 0 |
| 02-Feb-2022 | 370.00 | 370.00 | 354.00 | 368.00 | 151,700 | 0 |
| 31-Jan-2022 | 366.00 | 366.00 | 354.00 | 366.00 | 18,100 | 0 |
| 28-Jan-2022 | 368.00 | 370.00 | 360.00 | 366.00 | 14,100 | 0 |
| 27-Jan-2022 | 368.00 | 368.00 | 366.00 | 368.00 | 19,200 | 0 |
| 26-Jan-2022 | 366.00 | 372.00 | 352.00 | 368.00 | 28,500 | 0 |
| 25-Jan-2022 | 350.00 | 380.00 | 350.00 | 366.00 | 192,000 | 0 |
| 24-Jan-2022 | 342.00 | 350.00 | 340.00 | 350.00 | 56,900 | 0 |
| 21-Jan-2022 | 354.00 | 356.00 | 340.00 | 340.00 | 64,800 | 0 |
| 20-Jan-2022 | 354.00 | 360.00 | 340.00 | 354.00 | 24,000 | 0 |
| 19-Jan-2022 | 370.00 | 370.00 | 354.00 | 354.00 | 79,500 | 0 |
| 18-Jan-2022 | 382.00 | 382.00 | 354.00 | 380.00 | 311,900 | 0 |
| 17-Jan-2022 | 406.00 | 408.00 | 380.00 | 380.00 | 1,094,000 | 0 |
| 14-Jan-2022 | 340.00 | 410.00 | 340.00 | 408.00 | 768,900 | 0 |
| 13-Jan-2022 | 344.00 | 344.00 | 340.00 | 344.00 | 69,800 | 0 |
| 12-Jan-2022 | 340.00 | 344.00 | 336.00 | 344.00 | 1,402,000 | 0 |
| 11-Jan-2022 | 340.00 | 342.00 | 336.00 | 340.00 | 29,900 | 0 |
| 10-Jan-2022 | 342.00 | 342.00 | 334.00 | 340.00 | 29,500 | 0 |
| 07-Jan-2022 | 336.00 | 342.00 | 334.00 | 340.00 | 97,100 | 0 |
| 06-Jan-2022 | 338.00 | 340.00 | 334.00 | 336.00 | 36,100 | 0 |
| 05-Jan-2022 | 342.00 | 342.00 | 340.00 | 340.00 | 6,100 | 0 |
| 04-Jan-2022 | 338.00 | 344.00 | 338.00 | 342.00 | 93,400 | 0 |
| 03-Jan-2022 | 340.00 | 340.00 | 338.00 | 338.00 | 10,900 | 0 |
| 30-Dec-2021 | 338.00 | 338.00 | 334.00 | 336.00 | 22,300 | 0 |