| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2022 | 422.00 | 428.00 | 420.00 | 424.00 | 37,700 | 0 |
| 07-Jun-2022 | 436.00 | 446.00 | 422.00 | 432.00 | 411,700 | 0 |
| 06-Jun-2022 | 424.00 | 436.00 | 418.00 | 436.00 | 479,600 | 0 |
| 03-Jun-2022 | 416.00 | 430.00 | 416.00 | 418.00 | 343,100 | 0 |
| 02-Jun-2022 | 396.00 | 414.00 | 390.00 | 414.00 | 596,000 | 0 |
| 31-May-2022 | 398.00 | 400.00 | 384.00 | 392.00 | 142,300 | 0 |
| 30-May-2022 | 406.00 | 408.00 | 400.00 | 402.00 | 367,900 | 0 |
| 27-May-2022 | 396.00 | 410.00 | 390.00 | 404.00 | 478,100 | 0 |
| 25-May-2022 | 388.00 | 394.00 | 382.00 | 392.00 | 2,203,100 | 0 |
| 24-May-2022 | 370.00 | 372.00 | 358.00 | 370.00 | 203,300 | 0 |
| 23-May-2022 | 360.00 | 374.00 | 358.00 | 362.00 | 26,800 | 0 |
| 20-May-2022 | 362.00 | 362.00 | 360.00 | 360.00 | 11,800 | 0 |
| 19-May-2022 | 364.00 | 366.00 | 360.00 | 360.00 | 75,400 | 0 |
| 18-May-2022 | 360.00 | 366.00 | 358.00 | 364.00 | 633,000 | 0 |
| 17-May-2022 | 356.00 | 356.00 | 354.00 | 356.00 | 28,200 | 0 |
| 13-May-2022 | 358.00 | 360.00 | 356.00 | 356.00 | 5,200 | 0 |
| 12-May-2022 | 360.00 | 362.00 | 358.00 | 360.00 | 14,400 | 0 |
| 11-May-2022 | 358.00 | 362.00 | 358.00 | 360.00 | 16,400 | 0 |
| 10-May-2022 | 358.00 | 358.00 | 350.00 | 358.00 | 33,200 | 0 |
| 09-May-2022 | 362.00 | 362.00 | 354.00 | 358.00 | 23,600 | 0 |
| 28-Apr-2022 | 358.00 | 362.00 | 356.00 | 362.00 | 2,500 | 0 |
| 27-Apr-2022 | 364.00 | 364.00 | 356.00 | 358.00 | 122,000 | 0 |
| 26-Apr-2022 | 362.00 | 362.00 | 354.00 | 360.00 | 26,800 | 0 |
| 25-Apr-2022 | 360.00 | 362.00 | 360.00 | 360.00 | 25,000 | 0 |
| 22-Apr-2022 | 366.00 | 366.00 | 360.00 | 360.00 | 68,900 | 0 |
| 21-Apr-2022 | 366.00 | 366.00 | 362.00 | 364.00 | 17,600 | 0 |
| 20-Apr-2022 | 366.00 | 366.00 | 362.00 | 362.00 | 12,000 | 0 |
| 19-Apr-2022 | 360.00 | 364.00 | 356.00 | 360.00 | 35,400 | 0 |
| 18-Apr-2022 | 360.00 | 366.00 | 358.00 | 362.00 | 12,700 | 0 |
| 14-Apr-2022 | 362.00 | 362.00 | 360.00 | 360.00 | 13,400 | 0 |
| 13-Apr-2022 | 366.00 | 366.00 | 358.00 | 362.00 | 44,800 | 0 |
| 12-Apr-2022 | 366.00 | 366.00 | 360.00 | 360.00 | 38,500 | 0 |
| 11-Apr-2022 | 368.00 | 370.00 | 360.00 | 366.00 | 40,900 | 0 |
| 08-Apr-2022 | 368.00 | 370.00 | 366.00 | 368.00 | 13,800 | 0 |
| 07-Apr-2022 | 368.00 | 368.00 | 362.00 | 368.00 | 35,000 | 0 |
| 06-Apr-2022 | 370.00 | 372.00 | 364.00 | 370.00 | 107,300 | 0 |
| 05-Apr-2022 | 368.00 | 374.00 | 366.00 | 370.00 | 19,900 | 0 |
| 04-Apr-2022 | 376.00 | 376.00 | 364.00 | 366.00 | 152,100 | 0 |
| 01-Apr-2022 | 382.00 | 382.00 | 370.00 | 376.00 | 257,900 | 0 |
| 31-Mar-2022 | 364.00 | 394.00 | 364.00 | 378.00 | 369,300 | 0 |
| 30-Mar-2022 | 358.00 | 366.00 | 358.00 | 366.00 | 151,200 | 0 |
| 29-Mar-2022 | 358.00 | 358.00 | 354.00 | 358.00 | 118,000 | 0 |
| 28-Mar-2022 | 356.00 | 358.00 | 350.00 | 356.00 | 40,200 | 0 |
| 25-Mar-2022 | 358.00 | 360.00 | 350.00 | 356.00 | 36,700 | 0 |
| 24-Mar-2022 | 360.00 | 360.00 | 350.00 | 356.00 | 40,400 | 0 |
| 23-Mar-2022 | 358.00 | 362.00 | 358.00 | 358.00 | 11,300 | 0 |
| 22-Mar-2022 | 360.00 | 360.00 | 350.00 | 358.00 | 33,400 | 0 |
| 21-Mar-2022 | 358.00 | 362.00 | 352.00 | 352.00 | 66,200 | 0 |
| 18-Mar-2022 | 358.00 | 362.00 | 344.00 | 362.00 | 329,700 | 0 |
| 17-Mar-2022 | 352.00 | 362.00 | 348.00 | 358.00 | 7,400 | 0 |
| 16-Mar-2022 | 348.00 | 356.00 | 348.00 | 352.00 | 12,800 | 0 |
| 15-Mar-2022 | 356.00 | 356.00 | 346.00 | 346.00 | 47,700 | 0 |
| 14-Mar-2022 | 364.00 | 364.00 | 350.00 | 356.00 | 104,100 | 0 |
| 11-Mar-2022 | 360.00 | 366.00 | 358.00 | 358.00 | 15,700 | 0 |
| 10-Mar-2022 | 358.00 | 358.00 | 348.00 | 356.00 | 46,600 | 0 |
| 09-Mar-2022 | 352.00 | 360.00 | 350.00 | 358.00 | 19,700 | 0 |
| 08-Mar-2022 | 358.00 | 358.00 | 350.00 | 352.00 | 34,900 | 0 |
| 07-Mar-2022 | 360.00 | 360.00 | 342.00 | 358.00 | 117,100 | 0 |
| 04-Mar-2022 | 360.00 | 360.00 | 346.00 | 356.00 | 197,800 | 0 |
| 02-Mar-2022 | 362.00 | 362.00 | 354.00 | 360.00 | 35,800 | 0 |
| 01-Mar-2022 | 356.00 | 366.00 | 344.00 | 364.00 | 285,000 | 0 |
| 25-Feb-2022 | 350.00 | 354.00 | 348.00 | 354.00 | 210,900 | 0 |
| 24-Feb-2022 | 368.00 | 368.00 | 336.00 | 352.00 | 642,000 | 0 |
| 23-Feb-2022 | 366.00 | 370.00 | 358.00 | 360.00 | 216,200 | 0 |
| 22-Feb-2022 | 366.00 | 382.00 | 348.00 | 366.00 | 321,500 | 0 |
| 21-Feb-2022 | 372.00 | 378.00 | 364.00 | 366.00 | 257,700 | 0 |
| 18-Feb-2022 | 374.00 | 380.00 | 364.00 | 376.00 | 38,800 | 0 |
| 17-Feb-2022 | 374.00 | 378.00 | 374.00 | 376.00 | 20,000 | 0 |
| 16-Feb-2022 | 376.00 | 378.00 | 372.00 | 372.00 | 16,800 | 0 |
| 15-Feb-2022 | 370.00 | 376.00 | 364.00 | 376.00 | 23,800 | 0 |
| 14-Feb-2022 | 378.00 | 382.00 | 362.00 | 376.00 | 266,300 | 0 |
| 11-Feb-2022 | 380.00 | 384.00 | 374.00 | 378.00 | 198,900 | 0 |
| 10-Feb-2022 | 380.00 | 382.00 | 372.00 | 380.00 | 140,200 | 0 |
| 09-Feb-2022 | 380.00 | 382.00 | 376.00 | 380.00 | 89,000 | 0 |
| 08-Feb-2022 | 378.00 | 382.00 | 376.00 | 380.00 | 10,600 | 0 |
| 07-Feb-2022 | 378.00 | 384.00 | 374.00 | 376.00 | 38,400 | 0 |
| 04-Feb-2022 | 384.00 | 384.00 | 376.00 | 376.00 | 107,900 | 0 |
| 03-Feb-2022 | 380.00 | 396.00 | 362.00 | 384.00 | 408,100 | 0 |
| 02-Feb-2022 | 386.00 | 386.00 | 374.00 | 380.00 | 145,400 | 0 |
| 31-Jan-2022 | 376.00 | 376.00 | 372.00 | 376.00 | 166,800 | 0 |
| 28-Jan-2022 | 386.00 | 388.00 | 376.00 | 376.00 | 32,800 | 0 |
| 27-Jan-2022 | 376.00 | 406.00 | 374.00 | 378.00 | 82,200 | 0 |
| 26-Jan-2022 | 378.00 | 386.00 | 372.00 | 376.00 | 28,300 | 0 |
| 25-Jan-2022 | 384.00 | 392.00 | 370.00 | 378.00 | 87,700 | 0 |
| 24-Jan-2022 | 382.00 | 388.00 | 378.00 | 384.00 | 34,700 | 0 |
| 21-Jan-2022 | 378.00 | 390.00 | 368.00 | 380.00 | 74,000 | 0 |
| 20-Jan-2022 | 386.00 | 386.00 | 376.00 | 378.00 | 70,600 | 0 |
| 19-Jan-2022 | 394.00 | 394.00 | 378.00 | 390.00 | 405,200 | 0 |
| 18-Jan-2022 | 396.00 | 396.00 | 394.00 | 394.00 | 17,200 | 0 |
| 17-Jan-2022 | 398.00 | 400.00 | 388.00 | 394.00 | 35,500 | 0 |
| 14-Jan-2022 | 394.00 | 400.00 | 394.00 | 398.00 | 38,400 | 0 |
| 13-Jan-2022 | 398.00 | 398.00 | 394.00 | 394.00 | 73,400 | 0 |
| 12-Jan-2022 | 398.00 | 400.00 | 396.00 | 396.00 | 87,600 | 0 |
| 11-Jan-2022 | 402.00 | 404.00 | 398.00 | 400.00 | 50,000 | 0 |
| 10-Jan-2022 | 404.00 | 408.00 | 394.00 | 402.00 | 67,100 | 0 |
| 07-Jan-2022 | 404.00 | 404.00 | 400.00 | 404.00 | 70,700 | 0 |
| 06-Jan-2022 | 404.00 | 408.00 | 400.00 | 404.00 | 173,700 | 0 |
| 05-Jan-2022 | 406.00 | 408.00 | 398.00 | 408.00 | 51,900 | 0 |
| 04-Jan-2022 | 410.00 | 412.00 | 406.00 | 408.00 | 70,300 | 0 |
| 03-Jan-2022 | 402.00 | 406.00 | 400.00 | 406.00 | 196,100 | 0 |