| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 324.00 | 324.00 | 320.00 | 320.00 | 57,400 | 0 |
| 06-Jun-2022 | 318.00 | 328.00 | 304.00 | 320.00 | 23,600 | 0 |
| 03-Jun-2022 | 318.00 | 318.00 | 316.00 | 318.00 | 900 | 0 |
| 02-Jun-2022 | 310.00 | 318.00 | 298.00 | 318.00 | 11,900 | 0 |
| 31-May-2022 | 314.00 | 314.00 | 308.00 | 310.00 | 7,600 | 0 |
| 30-May-2022 | 306.00 | 332.00 | 306.00 | 314.00 | 53,300 | 0 |
| 27-May-2022 | 296.00 | 298.00 | 296.00 | 298.00 | 18,800 | 0 |
| 25-May-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 24-May-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 100 | 0 |
| 23-May-2022 | 300.00 | 302.00 | 300.00 | 302.00 | 18,500 | 0 |
| 20-May-2022 | 304.00 | 306.00 | 296.00 | 296.00 | 1,100 | 0 |
| 19-May-2022 | 302.00 | 302.00 | 294.00 | 294.00 | 1,400 | 0 |
| 18-May-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 1,800 | 0 |
| 17-May-2022 | 298.00 | 302.00 | 298.00 | 302.00 | 1,500 | 0 |
| 13-May-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 600 | 0 |
| 12-May-2022 | 298.00 | 308.00 | 294.00 | 300.00 | 83,900 | 0 |
| 11-May-2022 | 304.00 | 310.00 | 298.00 | 298.00 | 2,200 | 0 |
| 10-May-2022 | 300.00 | 300.00 | 296.00 | 300.00 | 1,100 | 0 |
| 09-May-2022 | 296.00 | 304.00 | 292.00 | 300.00 | 21,700 | 0 |
| 28-Apr-2022 | 296.00 | 296.00 | 290.00 | 290.00 | 2,500 | 0 |
| 27-Apr-2022 | 288.00 | 296.00 | 288.00 | 296.00 | 5,100 | 0 |
| 26-Apr-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 4,500 | 0 |
| 25-Apr-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 1,800 | 0 |
| 22-Apr-2022 | 292.00 | 292.00 | 290.00 | 292.00 | 1,400 | 0 |
| 21-Apr-2022 | 290.00 | 296.00 | 288.00 | 290.00 | 4,000 | 0 |
| 20-Apr-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 10,800 | 0 |
| 19-Apr-2022 | 292.00 | 292.00 | 292.00 | 292.00 | 700 | 0 |
| 18-Apr-2022 | 298.00 | 298.00 | 292.00 | 292.00 | 200 | 0 |
| 14-Apr-2022 | 298.00 | 298.00 | 298.00 | 298.00 | 0 | 0 |
| 13-Apr-2022 | 298.00 | 298.00 | 298.00 | 298.00 | 100 | 0 |
| 12-Apr-2022 | 298.00 | 298.00 | 298.00 | 298.00 | 2,200 | 0 |
| 11-Apr-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 1,600 | 0 |
| 08-Apr-2022 | 294.00 | 294.00 | 292.00 | 294.00 | 5,500 | 0 |
| 07-Apr-2022 | 300.00 | 300.00 | 294.00 | 294.00 | 1,700 | 0 |
| 06-Apr-2022 | 298.00 | 298.00 | 290.00 | 298.00 | 13,300 | 0 |
| 05-Apr-2022 | 294.00 | 298.00 | 288.00 | 298.00 | 3,800 | 0 |
| 04-Apr-2022 | 298.00 | 298.00 | 290.00 | 292.00 | 700 | 0 |
| 01-Apr-2022 | 290.00 | 298.00 | 290.00 | 290.00 | 2,100 | 0 |
| 31-Mar-2022 | 298.00 | 298.00 | 288.00 | 288.00 | 8,200 | 0 |
| 30-Mar-2022 | 300.00 | 300.00 | 298.00 | 298.00 | 700 | 0 |
| 29-Mar-2022 | 300.00 | 300.00 | 286.00 | 300.00 | 25,700 | 0 |
| 28-Mar-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 1,800 | 0 |
| 25-Mar-2022 | 290.00 | 300.00 | 290.00 | 300.00 | 20,300 | 0 |
| 24-Mar-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 12,200 | 0 |
| 23-Mar-2022 | 292.00 | 292.00 | 292.00 | 292.00 | 10,000 | 0 |
| 22-Mar-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 15,800 | 0 |
| 21-Mar-2022 | 294.00 | 296.00 | 288.00 | 296.00 | 10,100 | 0 |
| 18-Mar-2022 | 296.00 | 296.00 | 290.00 | 296.00 | 7,700 | 0 |
| 17-Mar-2022 | 304.00 | 304.00 | 288.00 | 300.00 | 11,400 | 0 |
| 16-Mar-2022 | 292.00 | 304.00 | 290.00 | 290.00 | 31,600 | 0 |
| 15-Mar-2022 | 300.00 | 300.00 | 290.00 | 290.00 | 5,000 | 0 |
| 14-Mar-2022 | 300.00 | 300.00 | 286.00 | 290.00 | 2,300 | 0 |
| 11-Mar-2022 | 292.00 | 302.00 | 286.00 | 286.00 | 6,500 | 0 |
| 10-Mar-2022 | 290.00 | 302.00 | 284.00 | 290.00 | 5,600 | 0 |
| 09-Mar-2022 | 296.00 | 296.00 | 284.00 | 290.00 | 64,400 | 0 |
| 08-Mar-2022 | 302.00 | 304.00 | 300.00 | 300.00 | 69,900 | 0 |
| 07-Mar-2022 | 294.00 | 302.00 | 294.00 | 302.00 | 10,200 | 0 |
| 04-Mar-2022 | 304.00 | 304.00 | 296.00 | 296.00 | 27,000 | 0 |
| 02-Mar-2022 | 296.00 | 304.00 | 296.00 | 304.00 | 15,500 | 0 |
| 01-Mar-2022 | 294.00 | 296.00 | 294.00 | 296.00 | 1,800 | 0 |
| 25-Feb-2022 | 290.00 | 306.00 | 288.00 | 294.00 | 3,300 | 0 |
| 24-Feb-2022 | 300.00 | 300.00 | 288.00 | 288.00 | 2,900 | 0 |
| 23-Feb-2022 | 302.00 | 302.00 | 300.00 | 300.00 | 700 | 0 |
| 22-Feb-2022 | 304.00 | 304.00 | 302.00 | 302.00 | 2,100 | 0 |
| 21-Feb-2022 | 310.00 | 310.00 | 310.00 | 310.00 | 2,200 | 0 |
| 18-Feb-2022 | 296.00 | 310.00 | 296.00 | 310.00 | 2,200 | 0 |
| 17-Feb-2022 | 300.00 | 300.00 | 294.00 | 294.00 | 2,400 | 0 |
| 16-Feb-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 100 | 0 |
| 15-Feb-2022 | 306.00 | 306.00 | 302.00 | 302.00 | 1,900 | 0 |
| 14-Feb-2022 | 310.00 | 310.00 | 306.00 | 306.00 | 2,500 | 0 |
| 11-Feb-2022 | 312.00 | 312.00 | 306.00 | 308.00 | 15,300 | 0 |
| 10-Feb-2022 | 306.00 | 306.00 | 302.00 | 302.00 | 4,100 | 0 |
| 09-Feb-2022 | 310.00 | 310.00 | 300.00 | 302.00 | 27,500 | 0 |
| 08-Feb-2022 | 294.00 | 300.00 | 292.00 | 300.00 | 54,700 | 0 |
| 07-Feb-2022 | 304.00 | 304.00 | 292.00 | 292.00 | 7,000 | 0 |
| 04-Feb-2022 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 03-Feb-2022 | 310.00 | 312.00 | 306.00 | 306.00 | 26,700 | 0 |
| 02-Feb-2022 | 294.00 | 316.00 | 294.00 | 310.00 | 10,000 | 0 |
| 31-Jan-2022 | 296.00 | 322.00 | 294.00 | 294.00 | 20,200 | 0 |
| 28-Jan-2022 | 294.00 | 296.00 | 294.00 | 296.00 | 1,200 | 0 |
| 27-Jan-2022 | 290.00 | 312.00 | 280.00 | 312.00 | 30,600 | 0 |
| 26-Jan-2022 | 280.00 | 320.00 | 280.00 | 290.00 | 40,500 | 0 |
| 25-Jan-2022 | 310.00 | 318.00 | 280.00 | 280.00 | 76,500 | 0 |
| 24-Jan-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000 | 0 |
| 21-Jan-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 2,800 | 0 |
| 20-Jan-2022 | 296.00 | 300.00 | 294.00 | 300.00 | 16,200 | 0 |
| 19-Jan-2022 | 296.00 | 296.00 | 294.00 | 294.00 | 1,200 | 0 |
| 18-Jan-2022 | 292.00 | 296.00 | 292.00 | 296.00 | 31,800 | 0 |
| 17-Jan-2022 | 292.00 | 292.00 | 292.00 | 292.00 | 4,300 | 0 |
| 14-Jan-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 100 | 0 |
| 13-Jan-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 6,900 | 0 |
| 12-Jan-2022 | 286.00 | 298.00 | 284.00 | 290.00 | 17,500 | 0 |
| 11-Jan-2022 | 288.00 | 290.00 | 288.00 | 288.00 | 13,100 | 0 |
| 10-Jan-2022 | 292.00 | 304.00 | 284.00 | 290.00 | 114,700 | 0 |
| 07-Jan-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 36,800 | 0 |
| 06-Jan-2022 | 294.00 | 298.00 | 294.00 | 294.00 | 8,400 | 0 |
| 05-Jan-2022 | 294.00 | 296.00 | 294.00 | 294.00 | 21,900 | 0 |
| 04-Jan-2022 | 294.00 | 294.00 | 294.00 | 294.00 | 38,200 | 0 |
| 03-Jan-2022 | 292.00 | 294.00 | 292.00 | 292.00 | 46,900 | 0 |
| 30-Dec-2021 | 294.00 | 294.00 | 292.00 | 292.00 | 136,800 | 0 |