| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 322.00 | 324.00 | 318.00 | 322.00 | 747,600 | 0 |
| 06-Jun-2022 | 330.00 | 330.00 | 310.00 | 322.00 | 1,523,100 | 0 |
| 03-Jun-2022 | 320.00 | 334.00 | 306.00 | 326.00 | 4,871,200 | 0 |
| 02-Jun-2022 | 348.00 | 348.00 | 322.00 | 322.00 | 15,146,700 | 0 |
| 31-May-2022 | 352.00 | 364.00 | 338.00 | 346.00 | 6,115,200 | 0 |
| 30-May-2022 | 324.00 | 352.00 | 322.00 | 350.00 | 13,104,700 | 0 |
| 27-May-2022 | 320.00 | 326.00 | 316.00 | 322.00 | 1,381,400 | 0 |
| 25-May-2022 | 324.00 | 330.00 | 320.00 | 322.00 | 1,362,900 | 0 |
| 24-May-2022 | 320.00 | 326.00 | 314.00 | 322.00 | 2,565,100 | 0 |
| 23-May-2022 | 316.00 | 320.00 | 314.00 | 314.00 | 1,618,100 | 0 |
| 20-May-2022 | 320.00 | 324.00 | 310.00 | 316.00 | 3,561,700 | 0 |
| 19-May-2022 | 310.00 | 334.00 | 304.00 | 318.00 | 10,220,300 | 0 |
| 18-May-2022 | 312.00 | 316.00 | 310.00 | 314.00 | 2,008,800 | 0 |
| 17-May-2022 | 312.00 | 330.00 | 310.00 | 310.00 | 3,944,800 | 0 |
| 13-May-2022 | 308.00 | 314.00 | 308.00 | 312.00 | 2,895,400 | 0 |
| 12-May-2022 | 312.00 | 314.00 | 300.00 | 308.00 | 4,162,300 | 0 |
| 11-May-2022 | 318.00 | 320.00 | 306.00 | 312.00 | 6,070,700 | 0 |
| 10-May-2022 | 316.00 | 318.00 | 302.00 | 318.00 | 8,345,900 | 0 |
| 09-May-2022 | 282.00 | 320.00 | 282.00 | 316.00 | 25,105,300 | 0 |
| 28-Apr-2022 | 276.00 | 282.00 | 276.00 | 282.00 | 970,000 | 0 |
| 27-Apr-2022 | 280.00 | 280.00 | 276.00 | 276.00 | 397,200 | 0 |
| 26-Apr-2022 | 276.00 | 280.00 | 276.00 | 280.00 | 516,300 | 0 |
| 25-Apr-2022 | 278.00 | 278.00 | 274.00 | 278.00 | 563,400 | 0 |
| 22-Apr-2022 | 276.00 | 286.00 | 276.00 | 278.00 | 1,310,900 | 0 |
| 21-Apr-2022 | 278.00 | 280.00 | 276.00 | 276.00 | 524,300 | 0 |
| 20-Apr-2022 | 280.00 | 280.00 | 276.00 | 280.00 | 857,200 | 0 |
| 19-Apr-2022 | 276.00 | 282.00 | 276.00 | 280.00 | 616,100 | 0 |
| 18-Apr-2022 | 272.00 | 280.00 | 270.00 | 276.00 | 323,900 | 0 |
| 14-Apr-2022 | 280.00 | 280.00 | 272.00 | 272.00 | 287,500 | 0 |
| 13-Apr-2022 | 284.00 | 284.00 | 272.00 | 280.00 | 539,100 | 0 |
| 12-Apr-2022 | 280.00 | 290.00 | 280.00 | 284.00 | 2,582,700 | 0 |
| 11-Apr-2022 | 274.00 | 300.00 | 270.00 | 300.00 | 2,605,200 | 0 |
| 08-Apr-2022 | 274.00 | 274.00 | 270.00 | 274.00 | 183,900 | 0 |
| 07-Apr-2022 | 272.00 | 276.00 | 272.00 | 274.00 | 1,417,000 | 0 |
| 06-Apr-2022 | 274.00 | 274.00 | 270.00 | 274.00 | 660,700 | 0 |
| 05-Apr-2022 | 274.00 | 274.00 | 270.00 | 274.00 | 673,800 | 0 |
| 04-Apr-2022 | 274.00 | 274.00 | 272.00 | 274.00 | 587,000 | 0 |
| 01-Apr-2022 | 274.00 | 274.00 | 270.00 | 274.00 | 209,200 | 0 |
| 31-Mar-2022 | 274.00 | 274.00 | 270.00 | 274.00 | 350,400 | 0 |
| 30-Mar-2022 | 272.00 | 274.00 | 268.00 | 272.00 | 493,900 | 0 |
| 29-Mar-2022 | 272.00 | 272.00 | 264.00 | 270.00 | 499,100 | 0 |
| 28-Mar-2022 | 270.00 | 274.00 | 264.00 | 264.00 | 551,100 | 0 |
| 25-Mar-2022 | 274.00 | 274.00 | 270.00 | 272.00 | 79,800 | 0 |
| 24-Mar-2022 | 272.00 | 274.00 | 270.00 | 272.00 | 357,200 | 0 |
| 23-Mar-2022 | 274.00 | 274.00 | 268.00 | 272.00 | 1,909,400 | 0 |
| 22-Mar-2022 | 274.00 | 274.00 | 268.00 | 270.00 | 788,700 | 0 |
| 21-Mar-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 142,800 | 0 |
| 18-Mar-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 144,900 | 0 |
| 17-Mar-2022 | 276.00 | 278.00 | 272.00 | 272.00 | 380,300 | 0 |
| 16-Mar-2022 | 272.00 | 276.00 | 270.00 | 276.00 | 441,000 | 0 |
| 15-Mar-2022 | 276.00 | 278.00 | 270.00 | 274.00 | 381,500 | 0 |
| 14-Mar-2022 | 274.00 | 278.00 | 270.00 | 276.00 | 177,000 | 0 |
| 11-Mar-2022 | 272.00 | 276.00 | 268.00 | 274.00 | 578,000 | 0 |
| 10-Mar-2022 | 272.00 | 278.00 | 270.00 | 272.00 | 610,400 | 0 |
| 09-Mar-2022 | 272.00 | 272.00 | 268.00 | 272.00 | 464,500 | 0 |
| 08-Mar-2022 | 272.00 | 274.00 | 264.00 | 272.00 | 1,539,100 | 0 |
| 07-Mar-2022 | 274.00 | 278.00 | 270.00 | 272.00 | 710,900 | 0 |
| 04-Mar-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 735,500 | 0 |
| 02-Mar-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 665,700 | 0 |
| 01-Mar-2022 | 284.00 | 286.00 | 280.00 | 286.00 | 740,500 | 0 |
| 25-Feb-2022 | 282.00 | 284.00 | 280.00 | 284.00 | 294,000 | 0 |
| 24-Feb-2022 | 290.00 | 292.00 | 274.00 | 282.00 | 1,434,800 | 0 |
| 23-Feb-2022 | 286.00 | 290.00 | 286.00 | 290.00 | 908,600 | 0 |
| 22-Feb-2022 | 284.00 | 288.00 | 282.00 | 288.00 | 420,500 | 0 |
| 21-Feb-2022 | 292.00 | 292.00 | 282.00 | 284.00 | 466,900 | 0 |
| 18-Feb-2022 | 282.00 | 292.00 | 280.00 | 292.00 | 821,400 | 0 |
| 17-Feb-2022 | 280.00 | 284.00 | 278.00 | 282.00 | 302,600 | 0 |
| 16-Feb-2022 | 280.00 | 284.00 | 278.00 | 282.00 | 588,200 | 0 |
| 15-Feb-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 353,700 | 0 |
| 14-Feb-2022 | 288.00 | 288.00 | 274.00 | 284.00 | 886,300 | 0 |
| 11-Feb-2022 | 290.00 | 290.00 | 284.00 | 288.00 | 299,100 | 0 |
| 10-Feb-2022 | 292.00 | 294.00 | 272.00 | 290.00 | 3,302,800 | 0 |
| 09-Feb-2022 | 284.00 | 300.00 | 282.00 | 292.00 | 3,349,700 | 0 |
| 08-Feb-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 330,900 | 0 |
| 07-Feb-2022 | 278.00 | 284.00 | 278.00 | 284.00 | 572,000 | 0 |
| 04-Feb-2022 | 274.00 | 288.00 | 270.00 | 280.00 | 430,900 | 0 |
| 03-Feb-2022 | 274.00 | 280.00 | 272.00 | 276.00 | 322,500 | 0 |
| 02-Feb-2022 | 274.00 | 276.00 | 270.00 | 276.00 | 299,800 | 0 |
| 31-Jan-2022 | 274.00 | 274.00 | 264.00 | 274.00 | 619,200 | 0 |
| 28-Jan-2022 | 274.00 | 274.00 | 268.00 | 270.00 | 537,500 | 0 |
| 27-Jan-2022 | 276.00 | 276.00 | 270.00 | 276.00 | 228,700 | 0 |
| 26-Jan-2022 | 274.00 | 278.00 | 272.00 | 274.00 | 259,800 | 0 |
| 25-Jan-2022 | 276.00 | 280.00 | 272.00 | 274.00 | 405,600 | 0 |
| 24-Jan-2022 | 278.00 | 280.00 | 274.00 | 278.00 | 643,800 | 0 |
| 21-Jan-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 460,600 | 0 |
| 20-Jan-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 252,000 | 0 |
| 19-Jan-2022 | 282.00 | 282.00 | 276.00 | 282.00 | 146,000 | 0 |
| 18-Jan-2022 | 284.00 | 284.00 | 276.00 | 282.00 | 645,800 | 0 |
| 17-Jan-2022 | 284.00 | 284.00 | 280.00 | 284.00 | 260,500 | 0 |
| 14-Jan-2022 | 280.00 | 284.00 | 278.00 | 284.00 | 406,000 | 0 |
| 13-Jan-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 282,000 | 0 |
| 12-Jan-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 477,200 | 0 |
| 11-Jan-2022 | 284.00 | 286.00 | 280.00 | 284.00 | 856,300 | 0 |
| 10-Jan-2022 | 282.00 | 288.00 | 280.00 | 286.00 | 716,600 | 0 |
| 07-Jan-2022 | 280.00 | 282.00 | 276.00 | 282.00 | 634,400 | 0 |
| 06-Jan-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 878,600 | 0 |
| 05-Jan-2022 | 284.00 | 290.00 | 282.00 | 284.00 | 401,800 | 0 |
| 04-Jan-2022 | 296.00 | 296.00 | 284.00 | 284.00 | 1,784,900 | 0 |
| 03-Jan-2022 | 280.00 | 296.00 | 280.00 | 296.00 | 1,178,700 | 0 |
| 30-Dec-2021 | 282.00 | 284.00 | 278.00 | 280.00 | 475,000 | 0 |