| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 226.00 | 292.00 | 224.00 | 284.00 | 142,800 | 0 |
| 06-Jun-2022 | 242.00 | 242.00 | 240.00 | 240.00 | 2,100 | 0 |
| 03-Jun-2022 | 256.00 | 256.00 | 240.00 | 240.00 | 33,900 | 0 |
| 02-Jun-2022 | 250.00 | 270.00 | 250.00 | 256.00 | 7,500 | 0 |
| 31-May-2022 | 246.00 | 258.00 | 244.00 | 250.00 | 38,800 | 0 |
| 30-May-2022 | 238.00 | 244.00 | 230.00 | 244.00 | 7,000 | 0 |
| 27-May-2022 | 240.00 | 252.00 | 228.00 | 228.00 | 47,200 | 0 |
| 25-May-2022 | 256.00 | 256.00 | 240.00 | 240.00 | 147,100 | 0 |
| 24-May-2022 | 266.00 | 266.00 | 256.00 | 256.00 | 19,500 | 0 |
| 23-May-2022 | 280.00 | 280.00 | 270.00 | 270.00 | 4,500 | 0 |
| 20-May-2022 | 280.00 | 286.00 | 280.00 | 280.00 | 6,800 | 0 |
| 19-May-2022 | 286.00 | 286.00 | 286.00 | 286.00 | 0 | 0 |
| 18-May-2022 | 284.00 | 292.00 | 270.00 | 286.00 | 1,800 | 0 |
| 17-May-2022 | 286.00 | 296.00 | 266.00 | 284.00 | 6,900 | 0 |
| 13-May-2022 | 296.00 | 296.00 | 276.00 | 286.00 | 42,900 | 0 |
| 12-May-2022 | 318.00 | 318.00 | 296.00 | 296.00 | 25,700 | 0 |
| 11-May-2022 | 300.00 | 320.00 | 300.00 | 318.00 | 54,000 | 0 |
| 10-May-2022 | 316.00 | 320.00 | 298.00 | 318.00 | 15,300 | 0 |
| 09-May-2022 | 308.00 | 328.00 | 306.00 | 316.00 | 45,700 | 0 |
| 28-Apr-2022 | 324.00 | 344.00 | 308.00 | 328.00 | 86,900 | 0 |
| 27-Apr-2022 | 340.00 | 350.00 | 330.00 | 330.00 | 17,900 | 0 |
| 26-Apr-2022 | 354.00 | 354.00 | 354.00 | 354.00 | 100 | 0 |
| 25-Apr-2022 | 354.00 | 354.00 | 354.00 | 354.00 | 1,000 | 0 |
| 22-Apr-2022 | 340.00 | 360.00 | 340.00 | 354.00 | 5,900 | 0 |
| 21-Apr-2022 | 352.00 | 360.00 | 348.00 | 348.00 | 16,700 | 0 |
| 20-Apr-2022 | 360.00 | 360.00 | 352.00 | 358.00 | 10,400 | 0 |
| 19-Apr-2022 | 350.00 | 370.00 | 346.00 | 366.00 | 52,400 | 0 |
| 18-Apr-2022 | 366.00 | 368.00 | 352.00 | 352.00 | 15,100 | 0 |
| 14-Apr-2022 | 334.00 | 370.00 | 330.00 | 368.00 | 36,700 | 0 |
| 13-Apr-2022 | 346.00 | 346.00 | 330.00 | 334.00 | 1,500 | 0 |
| 12-Apr-2022 | 348.00 | 348.00 | 326.00 | 346.00 | 46,800 | 0 |
| 11-Apr-2022 | 354.00 | 360.00 | 340.00 | 348.00 | 59,500 | 0 |
| 08-Apr-2022 | 352.00 | 360.00 | 352.00 | 360.00 | 20,700 | 0 |
| 07-Apr-2022 | 350.00 | 360.00 | 350.00 | 358.00 | 25,200 | 0 |
| 06-Apr-2022 | 358.00 | 366.00 | 350.00 | 364.00 | 52,900 | 0 |
| 05-Apr-2022 | 370.00 | 370.00 | 356.00 | 366.00 | 11,900 | 0 |
| 04-Apr-2022 | 352.00 | 370.00 | 352.00 | 370.00 | 8,400 | 0 |
| 01-Apr-2022 | 368.00 | 368.00 | 368.00 | 368.00 | 4,500 | 0 |
| 31-Mar-2022 | 372.00 | 384.00 | 360.00 | 370.00 | 21,200 | 0 |
| 30-Mar-2022 | 360.00 | 368.00 | 360.00 | 368.00 | 19,400 | 0 |
| 29-Mar-2022 | 366.00 | 366.00 | 364.00 | 364.00 | 3,800 | 0 |
| 28-Mar-2022 | 370.00 | 370.00 | 366.00 | 366.00 | 21,500 | 0 |
| 25-Mar-2022 | 370.00 | 378.00 | 370.00 | 370.00 | 11,700 | 0 |
| 24-Mar-2022 | 370.00 | 370.00 | 362.00 | 370.00 | 14,800 | 0 |
| 23-Mar-2022 | 370.00 | 370.00 | 366.00 | 368.00 | 87,600 | 0 |
| 22-Mar-2022 | 354.00 | 372.00 | 354.00 | 368.00 | 56,900 | 0 |
| 21-Mar-2022 | 360.00 | 376.00 | 352.00 | 358.00 | 112,700 | 0 |
| 18-Mar-2022 | 370.00 | 370.00 | 364.00 | 364.00 | 39,600 | 0 |
| 17-Mar-2022 | 360.00 | 380.00 | 352.00 | 370.00 | 71,000 | 0 |
| 16-Mar-2022 | 360.00 | 362.00 | 360.00 | 362.00 | 14,800 | 0 |
| 15-Mar-2022 | 368.00 | 368.00 | 356.00 | 360.00 | 29,900 | 0 |
| 14-Mar-2022 | 374.00 | 376.00 | 360.00 | 360.00 | 69,400 | 0 |
| 11-Mar-2022 | 382.00 | 382.00 | 362.00 | 374.00 | 27,800 | 0 |
| 10-Mar-2022 | 366.00 | 382.00 | 362.00 | 382.00 | 69,800 | 0 |
| 09-Mar-2022 | 374.00 | 388.00 | 366.00 | 366.00 | 32,700 | 0 |
| 08-Mar-2022 | 404.00 | 404.00 | 374.00 | 374.00 | 241,400 | 0 |
| 07-Mar-2022 | 360.00 | 406.00 | 356.00 | 400.00 | 394,600 | 0 |
| 04-Mar-2022 | 360.00 | 370.00 | 352.00 | 360.00 | 160,300 | 0 |
| 02-Mar-2022 | 348.00 | 370.00 | 344.00 | 354.00 | 78,100 | 0 |
| 01-Mar-2022 | 346.00 | 368.00 | 346.00 | 368.00 | 165,700 | 0 |
| 25-Feb-2022 | 370.00 | 372.00 | 340.00 | 370.00 | 62,100 | 0 |
| 24-Feb-2022 | 364.00 | 390.00 | 340.00 | 358.00 | 149,000 | 0 |
| 23-Feb-2022 | 366.00 | 368.00 | 356.00 | 358.00 | 61,100 | 0 |
| 22-Feb-2022 | 364.00 | 376.00 | 358.00 | 366.00 | 188,400 | 0 |
| 21-Feb-2022 | 360.00 | 380.00 | 358.00 | 366.00 | 72,800 | 0 |
| 18-Feb-2022 | 360.00 | 378.00 | 356.00 | 360.00 | 29,800 | 0 |
| 17-Feb-2022 | 380.00 | 380.00 | 352.00 | 360.00 | 79,900 | 0 |
| 16-Feb-2022 | 370.00 | 370.00 | 360.00 | 362.00 | 64,200 | 0 |
| 15-Feb-2022 | 362.00 | 386.00 | 356.00 | 378.00 | 83,500 | 0 |
| 14-Feb-2022 | 392.00 | 392.00 | 366.00 | 368.00 | 115,600 | 0 |
| 11-Feb-2022 | 394.00 | 412.00 | 392.00 | 392.00 | 253,100 | 0 |
| 10-Feb-2022 | 450.00 | 476.00 | 420.00 | 420.00 | 532,100 | 0 |
| 09-Feb-2022 | 400.00 | 470.00 | 390.00 | 450.00 | 1,506,700 | 0 |
| 08-Feb-2022 | 336.00 | 382.00 | 332.00 | 380.00 | 304,800 | 0 |
| 07-Feb-2022 | 338.00 | 346.00 | 320.00 | 336.00 | 84,700 | 0 |
| 04-Feb-2022 | 360.00 | 360.00 | 336.00 | 338.00 | 129,400 | 0 |
| 03-Feb-2022 | 344.00 | 362.00 | 338.00 | 358.00 | 82,400 | 0 |
| 02-Feb-2022 | 346.00 | 356.00 | 322.00 | 344.00 | 127,500 | 0 |
| 31-Jan-2022 | 344.00 | 350.00 | 322.00 | 346.00 | 451,400 | 0 |
| 28-Jan-2022 | 370.00 | 378.00 | 346.00 | 346.00 | 177,500 | 0 |
| 27-Jan-2022 | 350.00 | 384.00 | 350.00 | 370.00 | 80,500 | 0 |
| 26-Jan-2022 | 384.00 | 384.00 | 364.00 | 370.00 | 55,400 | 0 |
| 25-Jan-2022 | 378.00 | 384.00 | 346.00 | 384.00 | 339,400 | 0 |
| 24-Jan-2022 | 406.00 | 414.00 | 372.00 | 372.00 | 780,500 | 0 |
| 21-Jan-2022 | 402.00 | 408.00 | 390.00 | 398.00 | 385,300 | 0 |
| 20-Jan-2022 | 430.00 | 434.00 | 398.00 | 404.00 | 977,000 | 0 |
| 19-Jan-2022 | 390.00 | 432.00 | 390.00 | 426.00 | 117,400 | 0 |
| 18-Jan-2022 | 428.00 | 428.00 | 404.00 | 404.00 | 92,800 | 0 |
| 17-Jan-2022 | 398.00 | 428.00 | 366.00 | 424.00 | 280,900 | 0 |
| 14-Jan-2022 | 410.00 | 414.00 | 386.00 | 386.00 | 178,200 | 0 |
| 13-Jan-2022 | 398.00 | 444.00 | 372.00 | 414.00 | 1,697,000 | 0 |
| 12-Jan-2022 | 426.00 | 426.00 | 398.00 | 398.00 | 260,300 | 0 |
| 11-Jan-2022 | 430.00 | 430.00 | 400.00 | 426.00 | 762,600 | 0 |
| 10-Jan-2022 | 422.00 | 428.00 | 416.00 | 428.00 | 185,300 | 0 |
| 07-Jan-2022 | 426.00 | 446.00 | 392.00 | 422.00 | 857,200 | 0 |
| 06-Jan-2022 | 448.00 | 448.00 | 418.00 | 420.00 | 482,500 | 0 |
| 05-Jan-2022 | 470.00 | 470.00 | 438.00 | 448.00 | 340,300 | 0 |
| 04-Jan-2022 | 446.00 | 488.00 | 424.00 | 466.00 | 946,600 | 0 |
| 03-Jan-2022 | 450.00 | 450.00 | 438.00 | 446.00 | 1,884,300 | 0 |
| 30-Dec-2021 | 410.00 | 478.00 | 408.00 | 446.00 | 5,958,100 | 0 |