| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 97,800 | 0 |
| 06-Jun-2022 | 540.00 | 540.00 | 525.00 | 540.00 | 168,700 | 0 |
| 03-Jun-2022 | 540.00 | 545.00 | 530.00 | 540.00 | 95,800 | 0 |
| 02-Jun-2022 | 530.00 | 540.00 | 530.00 | 540.00 | 74,700 | 0 |
| 31-May-2022 | 540.00 | 550.00 | 520.00 | 530.00 | 172,800 | 0 |
| 30-May-2022 | 530.00 | 545.00 | 520.00 | 535.00 | 146,300 | 0 |
| 27-May-2022 | 525.00 | 530.00 | 520.00 | 525.00 | 63,500 | 0 |
| 25-May-2022 | 520.00 | 525.00 | 515.00 | 525.00 | 68,600 | 0 |
| 24-May-2022 | 515.00 | 525.00 | 515.00 | 515.00 | 29,200 | 0 |
| 23-May-2022 | 520.00 | 520.00 | 510.00 | 515.00 | 121,700 | 0 |
| 20-May-2022 | 505.00 | 520.00 | 505.00 | 515.00 | 68,400 | 0 |
| 19-May-2022 | 525.00 | 525.00 | 505.00 | 505.00 | 253,800 | 0 |
| 18-May-2022 | 520.00 | 535.00 | 520.00 | 525.00 | 193,600 | 0 |
| 17-May-2022 | 525.00 | 530.00 | 515.00 | 520.00 | 171,400 | 0 |
| 13-May-2022 | 515.00 | 535.00 | 510.00 | 520.00 | 133,600 | 0 |
| 12-May-2022 | 525.00 | 530.00 | 515.00 | 520.00 | 96,700 | 0 |
| 11-May-2022 | 530.00 | 535.00 | 515.00 | 520.00 | 342,400 | 0 |
| 10-May-2022 | 525.00 | 525.00 | 505.00 | 525.00 | 377,900 | 0 |
| 09-May-2022 | 545.00 | 550.00 | 525.00 | 525.00 | 422,700 | 0 |
| 28-Apr-2022 | 535.00 | 560.00 | 535.00 | 545.00 | 304,900 | 0 |
| 27-Apr-2022 | 530.00 | 540.00 | 525.00 | 530.00 | 131,300 | 0 |
| 26-Apr-2022 | 540.00 | 545.00 | 530.00 | 530.00 | 117,100 | 0 |
| 25-Apr-2022 | 535.00 | 545.00 | 525.00 | 540.00 | 197,700 | 0 |
| 22-Apr-2022 | 540.00 | 545.00 | 530.00 | 535.00 | 251,700 | 0 |
| 21-Apr-2022 | 545.00 | 550.00 | 530.00 | 535.00 | 423,000 | 0 |
| 20-Apr-2022 | 550.00 | 560.00 | 535.00 | 540.00 | 385,600 | 0 |
| 19-Apr-2022 | 575.00 | 590.00 | 535.00 | 555.00 | 1,019,500 | 0 |
| 18-Apr-2022 | 570.00 | 585.00 | 570.00 | 575.00 | 88,500 | 0 |
| 14-Apr-2022 | 585.00 | 590.00 | 570.00 | 570.00 | 302,800 | 0 |
| 13-Apr-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 99,400 | 0 |
| 12-Apr-2022 | 600.00 | 600.00 | 560.00 | 585.00 | 322,000 | 0 |
| 11-Apr-2022 | 595.00 | 605.00 | 590.00 | 600.00 | 626,900 | 0 |
| 08-Apr-2022 | 600.00 | 625.00 | 590.00 | 595.00 | 1,289,800 | 0 |
| 07-Apr-2022 | 605.00 | 610.00 | 595.00 | 595.00 | 329,100 | 0 |
| 06-Apr-2022 | 605.00 | 610.00 | 595.00 | 605.00 | 1,116,800 | 0 |
| 05-Apr-2022 | 625.00 | 630.00 | 595.00 | 600.00 | 1,252,900 | 0 |
| 04-Apr-2022 | 590.00 | 635.00 | 590.00 | 625.00 | 1,610,400 | 0 |
| 01-Apr-2022 | 585.00 | 595.00 | 570.00 | 585.00 | 154,600 | 0 |
| 31-Mar-2022 | 600.00 | 605.00 | 580.00 | 585.00 | 137,600 | 0 |
| 30-Mar-2022 | 610.00 | 615.00 | 580.00 | 585.00 | 383,100 | 0 |
| 29-Mar-2022 | 605.00 | 610.00 | 570.00 | 610.00 | 505,200 | 0 |
| 28-Mar-2022 | 625.00 | 625.00 | 605.00 | 605.00 | 346,800 | 0 |
| 25-Mar-2022 | 640.00 | 650.00 | 600.00 | 615.00 | 2,021,600 | 0 |
| 24-Mar-2022 | 635.00 | 775.00 | 595.00 | 640.00 | 10,124,000 | 0 |
| 23-Mar-2022 | 510.00 | 635.00 | 500.00 | 635.00 | 6,175,700 | 0 |
| 22-Mar-2022 | 505.00 | 520.00 | 505.00 | 510.00 | 196,200 | 0 |
| 21-Mar-2022 | 505.00 | 520.00 | 500.00 | 505.00 | 244,500 | 0 |
| 18-Mar-2022 | 515.00 | 515.00 | 500.00 | 505.00 | 285,000 | 0 |
| 17-Mar-2022 | 510.00 | 515.00 | 500.00 | 515.00 | 215,300 | 0 |
| 16-Mar-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 127,500 | 0 |
| 15-Mar-2022 | 515.00 | 520.00 | 510.00 | 515.00 | 62,100 | 0 |
| 14-Mar-2022 | 530.00 | 530.00 | 510.00 | 515.00 | 243,600 | 0 |
| 11-Mar-2022 | 530.00 | 535.00 | 520.00 | 530.00 | 143,900 | 0 |
| 10-Mar-2022 | 525.00 | 540.00 | 515.00 | 530.00 | 240,300 | 0 |
| 09-Mar-2022 | 530.00 | 540.00 | 520.00 | 530.00 | 256,100 | 0 |
| 08-Mar-2022 | 555.00 | 570.00 | 530.00 | 535.00 | 655,600 | 0 |
| 07-Mar-2022 | 535.00 | 550.00 | 535.00 | 550.00 | 821,600 | 0 |
| 04-Mar-2022 | 545.00 | 545.00 | 520.00 | 535.00 | 436,900 | 0 |
| 02-Mar-2022 | 545.00 | 550.00 | 525.00 | 535.00 | 336,800 | 0 |
| 01-Mar-2022 | 540.00 | 575.00 | 525.00 | 535.00 | 1,070,000 | 0 |
| 25-Feb-2022 | 496.00 | 555.00 | 496.00 | 525.00 | 618,200 | 0 |
| 24-Feb-2022 | 515.00 | 540.00 | 484.00 | 500.00 | 1,303,400 | 0 |
| 23-Feb-2022 | 555.00 | 560.00 | 520.00 | 520.00 | 1,197,300 | 0 |
| 22-Feb-2022 | 545.00 | 555.00 | 530.00 | 555.00 | 187,400 | 0 |
| 21-Feb-2022 | 560.00 | 565.00 | 535.00 | 545.00 | 642,100 | 0 |
| 18-Feb-2022 | 570.00 | 575.00 | 560.00 | 560.00 | 254,300 | 0 |
| 17-Feb-2022 | 570.00 | 580.00 | 545.00 | 570.00 | 913,400 | 0 |
| 16-Feb-2022 | 580.00 | 585.00 | 565.00 | 570.00 | 283,300 | 0 |
| 15-Feb-2022 | 580.00 | 585.00 | 540.00 | 580.00 | 454,400 | 0 |
| 14-Feb-2022 | 620.00 | 620.00 | 575.00 | 575.00 | 918,700 | 0 |
| 11-Feb-2022 | 620.00 | 625.00 | 605.00 | 615.00 | 143,200 | 0 |
| 10-Feb-2022 | 630.00 | 635.00 | 600.00 | 620.00 | 345,100 | 0 |
| 09-Feb-2022 | 600.00 | 630.00 | 590.00 | 630.00 | 344,100 | 0 |
| 08-Feb-2022 | 595.00 | 600.00 | 585.00 | 600.00 | 237,700 | 0 |
| 07-Feb-2022 | 590.00 | 600.00 | 580.00 | 595.00 | 468,600 | 0 |
| 04-Feb-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 229,800 | 0 |
| 03-Feb-2022 | 595.00 | 605.00 | 575.00 | 585.00 | 283,400 | 0 |
| 02-Feb-2022 | 580.00 | 605.00 | 560.00 | 590.00 | 285,300 | 0 |
| 31-Jan-2022 | 595.00 | 620.00 | 575.00 | 575.00 | 917,900 | 0 |
| 28-Jan-2022 | 660.00 | 660.00 | 615.00 | 615.00 | 630,500 | 0 |
| 27-Jan-2022 | 650.00 | 675.00 | 600.00 | 660.00 | 1,826,800 | 0 |
| 26-Jan-2022 | 680.00 | 680.00 | 640.00 | 640.00 | 591,600 | 0 |
| 25-Jan-2022 | 695.00 | 695.00 | 650.00 | 685.00 | 444,100 | 0 |
| 24-Jan-2022 | 695.00 | 720.00 | 665.00 | 695.00 | 902,900 | 0 |
| 21-Jan-2022 | 735.00 | 735.00 | 685.00 | 700.00 | 746,200 | 0 |
| 20-Jan-2022 | 725.00 | 770.00 | 695.00 | 735.00 | 3,489,500 | 0 |
| 19-Jan-2022 | 665.00 | 730.00 | 645.00 | 720.00 | 2,156,100 | 0 |
| 18-Jan-2022 | 655.00 | 675.00 | 645.00 | 645.00 | 694,500 | 0 |
| 17-Jan-2022 | 650.00 | 700.00 | 640.00 | 655.00 | 947,100 | 0 |
| 14-Jan-2022 | 675.00 | 690.00 | 625.00 | 625.00 | 795,600 | 0 |
| 13-Jan-2022 | 700.00 | 700.00 | 650.00 | 670.00 | 1,514,100 | 0 |
| 12-Jan-2022 | 730.00 | 730.00 | 690.00 | 695.00 | 557,600 | 0 |
| 11-Jan-2022 | 740.00 | 755.00 | 685.00 | 725.00 | 1,511,300 | 0 |
| 10-Jan-2022 | 800.00 | 800.00 | 735.00 | 735.00 | 2,690,900 | 0 |
| 07-Jan-2022 | 685.00 | 850.00 | 660.00 | 785.00 | 3,609,500 | 0 |
| 06-Jan-2022 | 750.00 | 750.00 | 680.00 | 680.00 | 857,300 | 0 |
| 05-Jan-2022 | 750.00 | 765.00 | 700.00 | 730.00 | 673,800 | 0 |
| 04-Jan-2022 | 795.00 | 805.00 | 740.00 | 750.00 | 1,738,600 | 0 |
| 03-Jan-2022 | 785.00 | 840.00 | 700.00 | 795.00 | 5,679,300 | 0 |
| 30-Dec-2021 | 625.00 | 775.00 | 625.00 | 750.00 | 10,067,600 | 0 |