| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 492.00 | 494.00 | 486.00 | 490.00 | 1,229,600 | 0 |
| 06-Jun-2022 | 496.00 | 496.00 | 488.00 | 492.00 | 1,542,200 | 0 |
| 03-Jun-2022 | 494.00 | 496.00 | 486.00 | 496.00 | 914,600 | 0 |
| 02-Jun-2022 | 490.00 | 498.00 | 484.00 | 494.00 | 1,476,900 | 0 |
| 31-May-2022 | 484.00 | 490.00 | 478.00 | 490.00 | 511,800 | 0 |
| 30-May-2022 | 478.00 | 486.00 | 478.00 | 484.00 | 1,516,400 | 0 |
| 27-May-2022 | 480.00 | 484.00 | 474.00 | 484.00 | 958,200 | 0 |
| 25-May-2022 | 480.00 | 482.00 | 470.00 | 482.00 | 556,600 | 0 |
| 24-May-2022 | 478.00 | 480.00 | 474.00 | 480.00 | 284,500 | 0 |
| 23-May-2022 | 474.00 | 476.00 | 472.00 | 476.00 | 890,400 | 0 |
| 20-May-2022 | 472.00 | 474.00 | 468.00 | 474.00 | 2,118,100 | 0 |
| 19-May-2022 | 474.00 | 474.00 | 470.00 | 472.00 | 2,780,300 | 0 |
| 18-May-2022 | 476.00 | 478.00 | 472.00 | 474.00 | 2,794,600 | 0 |
| 17-May-2022 | 476.00 | 478.00 | 472.00 | 476.00 | 2,085,600 | 0 |
| 13-May-2022 | 476.00 | 476.00 | 472.00 | 476.00 | 1,688,500 | 0 |
| 12-May-2022 | 480.00 | 480.00 | 472.00 | 476.00 | 4,344,000 | 0 |
| 11-May-2022 | 484.00 | 484.00 | 476.00 | 480.00 | 3,309,300 | 0 |
| 10-May-2022 | 476.00 | 484.00 | 474.00 | 480.00 | 3,239,500 | 0 |
| 09-May-2022 | 490.00 | 492.00 | 474.00 | 476.00 | 6,100,700 | 0 |
| 28-Apr-2022 | 494.00 | 494.00 | 488.00 | 492.00 | 2,317,200 | 0 |
| 27-Apr-2022 | 494.00 | 494.00 | 490.00 | 494.00 | 435,500 | 0 |
| 26-Apr-2022 | 490.00 | 494.00 | 484.00 | 494.00 | 828,500 | 0 |
| 25-Apr-2022 | 490.00 | 490.00 | 482.00 | 490.00 | 1,359,700 | 0 |
| 22-Apr-2022 | 488.00 | 488.00 | 484.00 | 488.00 | 1,529,500 | 0 |
| 21-Apr-2022 | 488.00 | 490.00 | 486.00 | 488.00 | 932,100 | 0 |
| 20-Apr-2022 | 488.00 | 488.00 | 482.00 | 488.00 | 2,755,000 | 0 |
| 19-Apr-2022 | 488.00 | 488.00 | 482.00 | 486.00 | 2,216,800 | 0 |
| 18-Apr-2022 | 490.00 | 490.00 | 484.00 | 488.00 | 3,340,200 | 0 |
| 14-Apr-2022 | 484.00 | 490.00 | 482.00 | 490.00 | 1,287,300 | 0 |
| 13-Apr-2022 | 488.00 | 488.00 | 482.00 | 484.00 | 2,179,500 | 0 |
| 12-Apr-2022 | 492.00 | 494.00 | 486.00 | 488.00 | 2,380,400 | 0 |
| 11-Apr-2022 | 494.00 | 498.00 | 484.00 | 492.00 | 2,771,900 | 0 |
| 08-Apr-2022 | 496.00 | 496.00 | 490.00 | 496.00 | 1,452,600 | 0 |
| 07-Apr-2022 | 494.00 | 496.00 | 492.00 | 496.00 | 242,800 | 0 |
| 06-Apr-2022 | 494.00 | 496.00 | 488.00 | 494.00 | 841,700 | 0 |
| 05-Apr-2022 | 492.00 | 496.00 | 492.00 | 494.00 | 1,203,400 | 0 |
| 04-Apr-2022 | 492.00 | 494.00 | 488.00 | 492.00 | 967,800 | 0 |
| 01-Apr-2022 | 494.00 | 494.00 | 490.00 | 492.00 | 815,900 | 0 |
| 31-Mar-2022 | 490.00 | 494.00 | 488.00 | 492.00 | 1,144,800 | 0 |
| 30-Mar-2022 | 488.00 | 492.00 | 488.00 | 490.00 | 416,500 | 0 |
| 29-Mar-2022 | 492.00 | 492.00 | 488.00 | 488.00 | 3,060,100 | 0 |
| 28-Mar-2022 | 490.00 | 490.00 | 486.00 | 490.00 | 643,000 | 0 |
| 25-Mar-2022 | 496.00 | 496.00 | 486.00 | 488.00 | 4,695,300 | 0 |
| 24-Mar-2022 | 494.00 | 494.00 | 486.00 | 494.00 | 2,067,100 | 0 |
| 23-Mar-2022 | 492.00 | 494.00 | 486.00 | 492.00 | 1,160,700 | 0 |
| 22-Mar-2022 | 490.00 | 492.00 | 486.00 | 492.00 | 1,163,300 | 0 |
| 21-Mar-2022 | 490.00 | 492.00 | 486.00 | 490.00 | 1,123,100 | 0 |
| 18-Mar-2022 | 486.00 | 492.00 | 480.00 | 490.00 | 1,758,700 | 0 |
| 17-Mar-2022 | 490.00 | 492.00 | 486.00 | 490.00 | 930,200 | 0 |
| 16-Mar-2022 | 490.00 | 492.00 | 486.00 | 490.00 | 2,867,600 | 0 |
| 15-Mar-2022 | 490.00 | 492.00 | 482.00 | 490.00 | 3,955,200 | 0 |
| 14-Mar-2022 | 482.00 | 494.00 | 482.00 | 488.00 | 4,712,100 | 0 |
| 11-Mar-2022 | 494.00 | 496.00 | 484.00 | 492.00 | 4,776,300 | 0 |
| 10-Mar-2022 | 500.00 | 505.00 | 490.00 | 494.00 | 6,221,900 | 0 |
| 09-Mar-2022 | 498.00 | 510.00 | 496.00 | 500.00 | 4,995,100 | 0 |
| 08-Mar-2022 | 498.00 | 498.00 | 492.00 | 498.00 | 2,764,200 | 0 |
| 07-Mar-2022 | 500.00 | 505.00 | 494.00 | 498.00 | 4,972,600 | 0 |
| 04-Mar-2022 | 498.00 | 500.00 | 488.00 | 500.00 | 1,743,000 | 0 |
| 02-Mar-2022 | 500.00 | 500.00 | 490.00 | 498.00 | 1,596,200 | 0 |
| 01-Mar-2022 | 505.00 | 505.00 | 496.00 | 500.00 | 1,189,100 | 0 |
| 25-Feb-2022 | 498.00 | 505.00 | 494.00 | 505.00 | 1,290,800 | 0 |
| 24-Feb-2022 | 500.00 | 500.00 | 488.00 | 498.00 | 3,884,600 | 0 |
| 23-Feb-2022 | 498.00 | 505.00 | 496.00 | 500.00 | 1,596,200 | 0 |
| 22-Feb-2022 | 510.00 | 515.00 | 498.00 | 498.00 | 2,784,700 | 0 |
| 21-Feb-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 797,700 | 0 |
| 18-Feb-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 480,900 | 0 |
| 17-Feb-2022 | 510.00 | 510.00 | 505.00 | 505.00 | 3,926,800 | 0 |
| 16-Feb-2022 | 505.00 | 510.00 | 505.00 | 510.00 | 782,300 | 0 |
| 15-Feb-2022 | 498.00 | 505.00 | 498.00 | 505.00 | 831,500 | 0 |
| 14-Feb-2022 | 500.00 | 500.00 | 498.00 | 498.00 | 1,933,200 | 0 |
| 11-Feb-2022 | 505.00 | 510.00 | 496.00 | 500.00 | 1,977,100 | 0 |
| 10-Feb-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 1,676,100 | 0 |
| 09-Feb-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 866,200 | 0 |
| 08-Feb-2022 | 496.00 | 500.00 | 494.00 | 500.00 | 3,140,200 | 0 |
| 07-Feb-2022 | 498.00 | 498.00 | 492.00 | 496.00 | 2,212,400 | 0 |
| 04-Feb-2022 | 498.00 | 498.00 | 492.00 | 498.00 | 2,170,300 | 0 |
| 03-Feb-2022 | 498.00 | 498.00 | 492.00 | 496.00 | 723,700 | 0 |
| 02-Feb-2022 | 496.00 | 498.00 | 492.00 | 498.00 | 561,500 | 0 |
| 31-Jan-2022 | 488.00 | 496.00 | 484.00 | 496.00 | 959,700 | 0 |
| 28-Jan-2022 | 490.00 | 490.00 | 482.00 | 488.00 | 1,577,900 | 0 |
| 27-Jan-2022 | 490.00 | 490.00 | 482.00 | 490.00 | 1,447,300 | 0 |
| 26-Jan-2022 | 500.00 | 500.00 | 488.00 | 490.00 | 2,467,300 | 0 |
| 25-Jan-2022 | 498.00 | 505.00 | 492.00 | 500.00 | 640,400 | 0 |
| 24-Jan-2022 | 500.00 | 500.00 | 488.00 | 500.00 | 831,000 | 0 |
| 21-Jan-2022 | 500.00 | 500.00 | 488.00 | 500.00 | 1,729,700 | 0 |
| 20-Jan-2022 | 500.00 | 500.00 | 492.00 | 500.00 | 1,191,000 | 0 |
| 19-Jan-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 853,000 | 0 |
| 18-Jan-2022 | 515.00 | 515.00 | 498.00 | 510.00 | 1,349,900 | 0 |
| 17-Jan-2022 | 525.00 | 525.00 | 510.00 | 515.00 | 1,420,300 | 0 |
| 14-Jan-2022 | 515.00 | 525.00 | 505.00 | 525.00 | 1,092,000 | 0 |
| 13-Jan-2022 | 520.00 | 520.00 | 505.00 | 515.00 | 1,598,800 | 0 |
| 12-Jan-2022 | 510.00 | 520.00 | 505.00 | 520.00 | 1,555,700 | 0 |
| 11-Jan-2022 | 535.00 | 535.00 | 510.00 | 510.00 | 2,513,400 | 0 |
| 10-Jan-2022 | 520.00 | 530.00 | 515.00 | 530.00 | 1,656,000 | 0 |
| 07-Jan-2022 | 515.00 | 520.00 | 510.00 | 520.00 | 1,306,600 | 0 |
| 06-Jan-2022 | 520.00 | 520.00 | 505.00 | 515.00 | 2,187,200 | 0 |
| 05-Jan-2022 | 520.00 | 520.00 | 510.00 | 520.00 | 952,300 | 0 |
| 04-Jan-2022 | 520.00 | 520.00 | 510.00 | 520.00 | 1,205,600 | 0 |
| 03-Jan-2022 | 520.00 | 520.00 | 505.00 | 520.00 | 2,003,500 | 0 |
| 30-Dec-2021 | 510.00 | 520.00 | 498.00 | 520.00 | 5,169,800 | 0 |