| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 300.00 | 304.00 | 294.00 | 300.00 | 1,370,900 | 0 |
| 06-Jun-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 320,400 | 0 |
| 03-Jun-2022 | 294.00 | 306.00 | 294.00 | 300.00 | 998,500 | 0 |
| 02-Jun-2022 | 310.00 | 310.00 | 292.00 | 294.00 | 3,691,900 | 0 |
| 31-May-2022 | 308.00 | 322.00 | 306.00 | 312.00 | 3,616,000 | 0 |
| 30-May-2022 | 300.00 | 304.00 | 296.00 | 304.00 | 3,506,800 | 0 |
| 27-May-2022 | 296.00 | 308.00 | 294.00 | 298.00 | 1,025,100 | 0 |
| 25-May-2022 | 298.00 | 298.00 | 294.00 | 294.00 | 388,300 | 0 |
| 24-May-2022 | 298.00 | 298.00 | 292.00 | 296.00 | 287,000 | 0 |
| 23-May-2022 | 296.00 | 302.00 | 296.00 | 296.00 | 586,300 | 0 |
| 20-May-2022 | 292.00 | 300.00 | 290.00 | 296.00 | 1,195,700 | 0 |
| 19-May-2022 | 284.00 | 292.00 | 284.00 | 290.00 | 1,828,000 | 0 |
| 18-May-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 318,300 | 0 |
| 17-May-2022 | 282.00 | 286.00 | 282.00 | 282.00 | 410,200 | 0 |
| 13-May-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 222,200 | 0 |
| 12-May-2022 | 282.00 | 286.00 | 280.00 | 282.00 | 206,500 | 0 |
| 11-May-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 574,700 | 0 |
| 10-May-2022 | 282.00 | 282.00 | 278.00 | 280.00 | 608,700 | 0 |
| 09-May-2022 | 288.00 | 288.00 | 282.00 | 282.00 | 651,700 | 0 |
| 28-Apr-2022 | 286.00 | 288.00 | 284.00 | 288.00 | 639,400 | 0 |
| 27-Apr-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 205,400 | 0 |
| 26-Apr-2022 | 286.00 | 290.00 | 282.00 | 286.00 | 325,700 | 0 |
| 25-Apr-2022 | 284.00 | 290.00 | 280.00 | 282.00 | 303,000 | 0 |
| 22-Apr-2022 | 292.00 | 292.00 | 284.00 | 284.00 | 1,119,500 | 0 |
| 21-Apr-2022 | 290.00 | 294.00 | 286.00 | 290.00 | 390,800 | 0 |
| 20-Apr-2022 | 300.00 | 300.00 | 286.00 | 290.00 | 809,100 | 0 |
| 19-Apr-2022 | 284.00 | 306.00 | 282.00 | 292.00 | 3,292,600 | 0 |
| 18-Apr-2022 | 280.00 | 288.00 | 280.00 | 284.00 | 1,205,600 | 0 |
| 14-Apr-2022 | 282.00 | 282.00 | 278.00 | 280.00 | 210,300 | 0 |
| 13-Apr-2022 | 280.00 | 282.00 | 278.00 | 282.00 | 284,100 | 0 |
| 12-Apr-2022 | 284.00 | 286.00 | 276.00 | 280.00 | 470,800 | 0 |
| 11-Apr-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 458,200 | 0 |
| 08-Apr-2022 | 280.00 | 286.00 | 276.00 | 286.00 | 990,000 | 0 |
| 07-Apr-2022 | 278.00 | 280.00 | 276.00 | 280.00 | 213,200 | 0 |
| 06-Apr-2022 | 280.00 | 282.00 | 274.00 | 278.00 | 155,900 | 0 |
| 05-Apr-2022 | 280.00 | 280.00 | 278.00 | 280.00 | 257,300 | 0 |
| 04-Apr-2022 | 278.00 | 282.00 | 278.00 | 280.00 | 413,000 | 0 |
| 01-Apr-2022 | 274.00 | 282.00 | 274.00 | 278.00 | 633,700 | 0 |
| 31-Mar-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 48,300 | 0 |
| 30-Mar-2022 | 274.00 | 276.00 | 270.00 | 272.00 | 196,500 | 0 |
| 29-Mar-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 93,000 | 0 |
| 28-Mar-2022 | 274.00 | 276.00 | 270.00 | 272.00 | 191,600 | 0 |
| 25-Mar-2022 | 274.00 | 274.00 | 268.00 | 274.00 | 304,900 | 0 |
| 24-Mar-2022 | 276.00 | 276.00 | 274.00 | 274.00 | 73,700 | 0 |
| 23-Mar-2022 | 272.00 | 280.00 | 270.00 | 274.00 | 476,300 | 0 |
| 22-Mar-2022 | 272.00 | 272.00 | 270.00 | 272.00 | 124,300 | 0 |
| 21-Mar-2022 | 274.00 | 276.00 | 268.00 | 272.00 | 227,000 | 0 |
| 18-Mar-2022 | 270.00 | 274.00 | 268.00 | 274.00 | 239,800 | 0 |
| 17-Mar-2022 | 272.00 | 272.00 | 270.00 | 272.00 | 80,300 | 0 |
| 16-Mar-2022 | 274.00 | 274.00 | 272.00 | 272.00 | 67,300 | 0 |
| 15-Mar-2022 | 274.00 | 276.00 | 272.00 | 272.00 | 53,900 | 0 |
| 14-Mar-2022 | 276.00 | 280.00 | 270.00 | 274.00 | 256,800 | 0 |
| 11-Mar-2022 | 274.00 | 276.00 | 272.00 | 276.00 | 69,100 | 0 |
| 10-Mar-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 47,700 | 0 |
| 09-Mar-2022 | 274.00 | 276.00 | 268.00 | 274.00 | 109,100 | 0 |
| 08-Mar-2022 | 272.00 | 272.00 | 268.00 | 272.00 | 146,700 | 0 |
| 07-Mar-2022 | 272.00 | 274.00 | 270.00 | 272.00 | 432,200 | 0 |
| 04-Mar-2022 | 278.00 | 278.00 | 272.00 | 272.00 | 256,500 | 0 |
| 02-Mar-2022 | 278.00 | 278.00 | 276.00 | 278.00 | 135,700 | 0 |
| 01-Mar-2022 | 270.00 | 278.00 | 270.00 | 276.00 | 30,300 | 0 |
| 25-Feb-2022 | 272.00 | 276.00 | 268.00 | 272.00 | 834,300 | 0 |
| 24-Feb-2022 | 280.00 | 282.00 | 268.00 | 272.00 | 605,500 | 0 |
| 23-Feb-2022 | 276.00 | 280.00 | 274.00 | 280.00 | 684,800 | 0 |
| 22-Feb-2022 | 278.00 | 282.00 | 274.00 | 276.00 | 490,800 | 0 |
| 21-Feb-2022 | 282.00 | 282.00 | 274.00 | 282.00 | 109,900 | 0 |
| 18-Feb-2022 | 280.00 | 282.00 | 278.00 | 282.00 | 138,400 | 0 |
| 17-Feb-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 209,100 | 0 |
| 16-Feb-2022 | 278.00 | 282.00 | 276.00 | 280.00 | 132,600 | 0 |
| 15-Feb-2022 | 276.00 | 280.00 | 272.00 | 278.00 | 169,900 | 0 |
| 14-Feb-2022 | 276.00 | 280.00 | 272.00 | 276.00 | 198,800 | 0 |
| 11-Feb-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 222,900 | 0 |
| 10-Feb-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 53,700 | 0 |
| 09-Feb-2022 | 282.00 | 284.00 | 278.00 | 282.00 | 304,600 | 0 |
| 08-Feb-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 198,700 | 0 |
| 07-Feb-2022 | 284.00 | 288.00 | 278.00 | 288.00 | 286,800 | 0 |
| 04-Feb-2022 | 282.00 | 284.00 | 278.00 | 280.00 | 169,000 | 0 |
| 03-Feb-2022 | 278.00 | 282.00 | 276.00 | 282.00 | 104,400 | 0 |
| 02-Feb-2022 | 276.00 | 280.00 | 274.00 | 278.00 | 158,100 | 0 |
| 31-Jan-2022 | 270.00 | 280.00 | 268.00 | 274.00 | 268,400 | 0 |
| 28-Jan-2022 | 270.00 | 274.00 | 268.00 | 272.00 | 168,400 | 0 |
| 27-Jan-2022 | 272.00 | 276.00 | 268.00 | 270.00 | 268,300 | 0 |
| 26-Jan-2022 | 274.00 | 274.00 | 268.00 | 272.00 | 441,300 | 0 |
| 25-Jan-2022 | 280.00 | 282.00 | 272.00 | 274.00 | 331,200 | 0 |
| 24-Jan-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 161,000 | 0 |
| 21-Jan-2022 | 284.00 | 286.00 | 280.00 | 284.00 | 135,600 | 0 |
| 20-Jan-2022 | 284.00 | 288.00 | 280.00 | 282.00 | 90,700 | 0 |
| 19-Jan-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 191,600 | 0 |
| 18-Jan-2022 | 286.00 | 288.00 | 276.00 | 282.00 | 1,479,700 | 0 |
| 17-Jan-2022 | 288.00 | 290.00 | 270.00 | 284.00 | 570,900 | 0 |
| 14-Jan-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 96,900 | 0 |
| 13-Jan-2022 | 284.00 | 288.00 | 284.00 | 286.00 | 199,700 | 0 |
| 12-Jan-2022 | 290.00 | 290.00 | 282.00 | 284.00 | 632,700 | 0 |
| 11-Jan-2022 | 288.00 | 292.00 | 284.00 | 288.00 | 533,300 | 0 |
| 10-Jan-2022 | 292.00 | 292.00 | 282.00 | 286.00 | 523,100 | 0 |
| 07-Jan-2022 | 288.00 | 298.00 | 286.00 | 288.00 | 570,900 | 0 |
| 06-Jan-2022 | 292.00 | 300.00 | 284.00 | 288.00 | 1,011,100 | 0 |
| 05-Jan-2022 | 298.00 | 298.00 | 288.00 | 288.00 | 588,200 | 0 |
| 04-Jan-2022 | 300.00 | 304.00 | 294.00 | 296.00 | 1,096,900 | 0 |
| 03-Jan-2022 | 290.00 | 306.00 | 284.00 | 298.00 | 2,018,400 | 0 |
| 30-Dec-2021 | 290.00 | 296.00 | 286.00 | 290.00 | 1,641,400 | 0 |