| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 254.00 | 258.00 | 248.00 | 252.00 | 46,300 | 0 |
| 06-Jun-2022 | 252.00 | 254.00 | 246.00 | 254.00 | 83,500 | 0 |
| 03-Jun-2022 | 254.00 | 254.00 | 250.00 | 252.00 | 45,000 | 0 |
| 02-Jun-2022 | 260.00 | 260.00 | 252.00 | 254.00 | 76,900 | 0 |
| 31-May-2022 | 268.00 | 268.00 | 250.00 | 262.00 | 148,600 | 0 |
| 30-May-2022 | 250.00 | 254.00 | 250.00 | 252.00 | 74,900 | 0 |
| 27-May-2022 | 262.00 | 262.00 | 250.00 | 252.00 | 98,700 | 0 |
| 25-May-2022 | 256.00 | 256.00 | 252.00 | 252.00 | 59,500 | 0 |
| 24-May-2022 | 268.00 | 278.00 | 254.00 | 256.00 | 155,100 | 0 |
| 23-May-2022 | 256.00 | 266.00 | 254.00 | 266.00 | 137,500 | 0 |
| 20-May-2022 | 260.00 | 266.00 | 250.00 | 256.00 | 83,000 | 0 |
| 19-May-2022 | 300.00 | 310.00 | 260.00 | 260.00 | 723,800 | 0 |
| 18-May-2022 | 240.00 | 284.00 | 230.00 | 278.00 | 1,220,700 | 0 |
| 17-May-2022 | 240.00 | 248.00 | 236.00 | 236.00 | 172,500 | 0 |
| 13-May-2022 | 260.00 | 280.00 | 234.00 | 240.00 | 517,600 | 0 |
| 12-May-2022 | 250.00 | 262.00 | 250.00 | 250.00 | 2,194,900 | 0 |
| 11-May-2022 | 278.00 | 278.00 | 268.00 | 268.00 | 186,800 | 0 |
| 10-May-2022 | 290.00 | 336.00 | 288.00 | 288.00 | 7,670,100 | 0 |
| 09-May-2022 | 330.00 | 330.00 | 308.00 | 308.00 | 41,200 | 0 |
| 28-Apr-2022 | 380.00 | 396.00 | 330.00 | 330.00 | 7,444,600 | 0 |
| 27-Apr-2022 | 310.00 | 354.00 | 310.00 | 354.00 | 4,334,300 | 0 |
| 26-Apr-2022 | 230.00 | 284.00 | 228.00 | 284.00 | 1,430,900 | 0 |
| 25-Apr-2022 | 248.00 | 252.00 | 220.00 | 228.00 | 99,700 | 0 |
| 22-Apr-2022 | 242.00 | 252.00 | 234.00 | 234.00 | 67,200 | 0 |
| 21-Apr-2022 | 254.00 | 254.00 | 240.00 | 248.00 | 67,500 | 0 |
| 20-Apr-2022 | 244.00 | 250.00 | 244.00 | 250.00 | 29,900 | 0 |
| 19-Apr-2022 | 242.00 | 250.00 | 242.00 | 248.00 | 40,700 | 0 |
| 18-Apr-2022 | 256.00 | 256.00 | 240.00 | 250.00 | 21,200 | 0 |
| 14-Apr-2022 | 250.00 | 250.00 | 240.00 | 244.00 | 2,200 | 0 |
| 13-Apr-2022 | 256.00 | 256.00 | 240.00 | 250.00 | 53,600 | 0 |
| 12-Apr-2022 | 264.00 | 264.00 | 240.00 | 250.00 | 113,000 | 0 |
| 11-Apr-2022 | 256.00 | 256.00 | 242.00 | 256.00 | 37,000 | 0 |
| 08-Apr-2022 | 258.00 | 258.00 | 244.00 | 248.00 | 25,600 | 0 |
| 07-Apr-2022 | 242.00 | 260.00 | 242.00 | 256.00 | 76,300 | 0 |
| 06-Apr-2022 | 232.00 | 264.00 | 232.00 | 260.00 | 249,700 | 0 |
| 05-Apr-2022 | 250.00 | 278.00 | 240.00 | 244.00 | 356,700 | 0 |
| 04-Apr-2022 | 244.00 | 250.00 | 238.00 | 238.00 | 165,700 | 0 |
| 01-Apr-2022 | 248.00 | 260.00 | 234.00 | 238.00 | 204,400 | 0 |
| 31-Mar-2022 | 266.00 | 266.00 | 246.00 | 248.00 | 141,300 | 0 |
| 30-Mar-2022 | 246.00 | 280.00 | 234.00 | 258.00 | 461,500 | 0 |
| 29-Mar-2022 | 246.00 | 264.00 | 246.00 | 246.00 | 2,260,200 | 0 |
| 28-Mar-2022 | 294.00 | 332.00 | 264.00 | 264.00 | 5,880,300 | 0 |
| 25-Mar-2022 | 226.00 | 282.00 | 220.00 | 282.00 | 1,737,200 | 0 |
| 24-Mar-2022 | 226.00 | 226.00 | 222.00 | 226.00 | 24,300 | 0 |
| 23-Mar-2022 | 224.00 | 230.00 | 222.00 | 226.00 | 9,500 | 0 |
| 22-Mar-2022 | 234.00 | 234.00 | 216.00 | 224.00 | 475,900 | 0 |
| 21-Mar-2022 | 212.00 | 234.00 | 208.00 | 232.00 | 670,800 | 0 |
| 18-Mar-2022 | 214.00 | 218.00 | 210.00 | 212.00 | 114,600 | 0 |
| 17-Mar-2022 | 214.00 | 214.00 | 204.00 | 212.00 | 144,400 | 0 |
| 16-Mar-2022 | 216.00 | 224.00 | 204.00 | 214.00 | 269,900 | 0 |
| 15-Mar-2022 | 230.00 | 234.00 | 214.00 | 216.00 | 835,300 | 0 |
| 14-Mar-2022 | 198.00 | 264.00 | 198.00 | 230.00 | 4,392,100 | 0 |
| 11-Mar-2022 | 208.00 | 208.00 | 198.00 | 198.00 | 29,800 | 0 |
| 10-Mar-2022 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 09-Mar-2022 | 214.00 | 214.00 | 206.00 | 208.00 | 7,400 | 0 |
| 08-Mar-2022 | 206.00 | 214.00 | 206.00 | 214.00 | 8,000 | 0 |
| 07-Mar-2022 | 216.00 | 216.00 | 204.00 | 216.00 | 52,900 | 0 |
| 04-Mar-2022 | 220.00 | 220.00 | 206.00 | 216.00 | 90,800 | 0 |
| 02-Mar-2022 | 220.00 | 222.00 | 220.00 | 220.00 | 16,000 | 0 |
| 01-Mar-2022 | 224.00 | 224.00 | 218.00 | 220.00 | 19,800 | 0 |
| 25-Feb-2022 | 226.00 | 226.00 | 216.00 | 216.00 | 61,900 | 0 |
| 24-Feb-2022 | 222.00 | 228.00 | 214.00 | 228.00 | 20,400 | 0 |
| 23-Feb-2022 | 236.00 | 236.00 | 220.00 | 220.00 | 565,400 | 0 |
| 22-Feb-2022 | 226.00 | 236.00 | 226.00 | 236.00 | 7,300 | 0 |
| 21-Feb-2022 | 224.00 | 240.00 | 222.00 | 236.00 | 4,700 | 0 |
| 18-Feb-2022 | 242.00 | 250.00 | 220.00 | 232.00 | 58,900 | 0 |
| 17-Feb-2022 | 236.00 | 236.00 | 230.00 | 230.00 | 7,000 | 0 |
| 16-Feb-2022 | 222.00 | 240.00 | 218.00 | 238.00 | 27,800 | 0 |
| 15-Feb-2022 | 222.00 | 240.00 | 220.00 | 222.00 | 49,300 | 0 |
| 14-Feb-2022 | 236.00 | 236.00 | 220.00 | 220.00 | 53,600 | 0 |
| 11-Feb-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 200 | 0 |
| 10-Feb-2022 | 228.00 | 236.00 | 226.00 | 236.00 | 13,300 | 0 |
| 09-Feb-2022 | 240.00 | 248.00 | 226.00 | 226.00 | 186,800 | 0 |
| 08-Feb-2022 | 238.00 | 248.00 | 236.00 | 242.00 | 116,300 | 0 |
| 07-Feb-2022 | 248.00 | 248.00 | 238.00 | 238.00 | 18,300 | 0 |
| 04-Feb-2022 | 248.00 | 248.00 | 236.00 | 248.00 | 61,300 | 0 |
| 03-Feb-2022 | 238.00 | 246.00 | 234.00 | 244.00 | 55,200 | 0 |
| 02-Feb-2022 | 220.00 | 246.00 | 220.00 | 242.00 | 27,700 | 0 |
| 31-Jan-2022 | 226.00 | 234.00 | 220.00 | 230.00 | 21,800 | 0 |
| 28-Jan-2022 | 222.00 | 238.00 | 218.00 | 224.00 | 90,400 | 0 |
| 27-Jan-2022 | 226.00 | 226.00 | 218.00 | 220.00 | 178,600 | 0 |
| 26-Jan-2022 | 242.00 | 242.00 | 226.00 | 226.00 | 123,700 | 0 |
| 25-Jan-2022 | 242.00 | 260.00 | 226.00 | 226.00 | 387,500 | 0 |
| 24-Jan-2022 | 234.00 | 248.00 | 228.00 | 242.00 | 60,500 | 0 |
| 21-Jan-2022 | 238.00 | 248.00 | 226.00 | 234.00 | 77,200 | 0 |
| 20-Jan-2022 | 240.00 | 272.00 | 224.00 | 240.00 | 617,400 | 0 |
| 19-Jan-2022 | 224.00 | 242.00 | 224.00 | 236.00 | 11,300 | 0 |
| 18-Jan-2022 | 226.00 | 244.00 | 224.00 | 234.00 | 238,500 | 0 |
| 17-Jan-2022 | 238.00 | 238.00 | 218.00 | 226.00 | 67,300 | 0 |
| 14-Jan-2022 | 230.00 | 232.00 | 222.00 | 230.00 | 126,400 | 0 |
| 13-Jan-2022 | 230.00 | 234.00 | 218.00 | 218.00 | 173,000 | 0 |
| 12-Jan-2022 | 244.00 | 244.00 | 230.00 | 234.00 | 214,200 | 0 |
| 11-Jan-2022 | 242.00 | 248.00 | 230.00 | 244.00 | 64,100 | 0 |
| 10-Jan-2022 | 250.00 | 250.00 | 238.00 | 246.00 | 20,500 | 0 |
| 07-Jan-2022 | 248.00 | 258.00 | 234.00 | 250.00 | 96,700 | 0 |
| 06-Jan-2022 | 260.00 | 260.00 | 240.00 | 248.00 | 157,400 | 0 |
| 05-Jan-2022 | 262.00 | 266.00 | 246.00 | 256.00 | 98,000 | 0 |
| 04-Jan-2022 | 260.00 | 288.00 | 258.00 | 258.00 | 228,100 | 0 |
| 03-Jan-2022 | 258.00 | 280.00 | 242.00 | 260.00 | 406,400 | 0 |
| 30-Dec-2021 | 276.00 | 282.00 | 258.00 | 258.00 | 135,100 | 0 |