| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 610.00 | 610.00 | 595.00 | 600.00 | 251,800 | 0 |
| 06-Jun-2022 | 615.00 | 615.00 | 585.00 | 610.00 | 814,500 | 0 |
| 03-Jun-2022 | 605.00 | 620.00 | 600.00 | 615.00 | 218,400 | 0 |
| 02-Jun-2022 | 610.00 | 625.00 | 600.00 | 615.00 | 261,000 | 0 |
| 31-May-2022 | 620.00 | 620.00 | 610.00 | 615.00 | 176,200 | 0 |
| 30-May-2022 | 600.00 | 620.00 | 595.00 | 615.00 | 490,200 | 0 |
| 27-May-2022 | 585.00 | 605.00 | 585.00 | 600.00 | 447,600 | 0 |
| 25-May-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 71,200 | 0 |
| 24-May-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 103,900 | 0 |
| 23-May-2022 | 575.00 | 600.00 | 575.00 | 590.00 | 638,100 | 0 |
| 20-May-2022 | 565.00 | 575.00 | 560.00 | 575.00 | 126,400 | 0 |
| 19-May-2022 | 565.00 | 570.00 | 555.00 | 560.00 | 123,600 | 0 |
| 18-May-2022 | 560.00 | 565.00 | 550.00 | 565.00 | 382,200 | 0 |
| 17-May-2022 | 565.00 | 565.00 | 540.00 | 565.00 | 201,300 | 0 |
| 13-May-2022 | 550.00 | 565.00 | 545.00 | 565.00 | 278,600 | 0 |
| 12-May-2022 | 570.00 | 570.00 | 535.00 | 550.00 | 692,200 | 0 |
| 11-May-2022 | 570.00 | 580.00 | 550.00 | 570.00 | 285,700 | 0 |
| 10-May-2022 | 565.00 | 575.00 | 535.00 | 570.00 | 550,800 | 0 |
| 09-May-2022 | 560.00 | 575.00 | 560.00 | 570.00 | 494,100 | 0 |
| 28-Apr-2022 | 545.00 | 565.00 | 545.00 | 555.00 | 491,500 | 0 |
| 27-Apr-2022 | 555.00 | 560.00 | 540.00 | 550.00 | 177,800 | 0 |
| 26-Apr-2022 | 555.00 | 560.00 | 545.00 | 555.00 | 42,200 | 0 |
| 25-Apr-2022 | 555.00 | 560.00 | 545.00 | 555.00 | 251,300 | 0 |
| 22-Apr-2022 | 555.00 | 555.00 | 545.00 | 555.00 | 148,200 | 0 |
| 21-Apr-2022 | 560.00 | 560.00 | 545.00 | 555.00 | 122,300 | 0 |
| 20-Apr-2022 | 560.00 | 560.00 | 545.00 | 560.00 | 251,900 | 0 |
| 19-Apr-2022 | 560.00 | 565.00 | 545.00 | 560.00 | 168,400 | 0 |
| 18-Apr-2022 | 550.00 | 560.00 | 540.00 | 560.00 | 298,100 | 0 |
| 14-Apr-2022 | 550.00 | 550.00 | 540.00 | 550.00 | 243,100 | 0 |
| 13-Apr-2022 | 550.00 | 555.00 | 540.00 | 550.00 | 212,000 | 0 |
| 12-Apr-2022 | 550.00 | 550.00 | 540.00 | 550.00 | 100,500 | 0 |
| 11-Apr-2022 | 550.00 | 555.00 | 545.00 | 545.00 | 566,300 | 0 |
| 08-Apr-2022 | 560.00 | 560.00 | 540.00 | 550.00 | 312,900 | 0 |
| 07-Apr-2022 | 545.00 | 560.00 | 545.00 | 555.00 | 122,700 | 0 |
| 06-Apr-2022 | 540.00 | 555.00 | 540.00 | 540.00 | 375,600 | 0 |
| 05-Apr-2022 | 545.00 | 545.00 | 540.00 | 540.00 | 109,700 | 0 |
| 04-Apr-2022 | 525.00 | 550.00 | 525.00 | 540.00 | 334,200 | 0 |
| 01-Apr-2022 | 520.00 | 535.00 | 520.00 | 525.00 | 332,000 | 0 |
| 31-Mar-2022 | 525.00 | 535.00 | 520.00 | 530.00 | 63,700 | 0 |
| 30-Mar-2022 | 515.00 | 535.00 | 515.00 | 520.00 | 197,600 | 0 |
| 29-Mar-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 116,000 | 0 |
| 28-Mar-2022 | 515.00 | 525.00 | 500.00 | 525.00 | 82,300 | 0 |
| 25-Mar-2022 | 515.00 | 520.00 | 510.00 | 520.00 | 42,600 | 0 |
| 24-Mar-2022 | 520.00 | 530.00 | 510.00 | 515.00 | 101,700 | 0 |
| 23-Mar-2022 | 505.00 | 525.00 | 505.00 | 525.00 | 145,100 | 0 |
| 22-Mar-2022 | 470.00 | 510.00 | 470.00 | 510.00 | 43,800 | 0 |
| 21-Mar-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 113,600 | 0 |
| 18-Mar-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 311,500 | 0 |
| 17-Mar-2022 | 505.00 | 510.00 | 498.00 | 505.00 | 177,100 | 0 |
| 16-Mar-2022 | 498.00 | 510.00 | 498.00 | 500.00 | 38,200 | 0 |
| 15-Mar-2022 | 525.00 | 525.00 | 498.00 | 500.00 | 383,800 | 0 |
| 14-Mar-2022 | 505.00 | 545.00 | 505.00 | 525.00 | 907,700 | 0 |
| 11-Mar-2022 | 492.00 | 505.00 | 490.00 | 505.00 | 313,400 | 0 |
| 10-Mar-2022 | 490.00 | 498.00 | 486.00 | 492.00 | 107,000 | 0 |
| 09-Mar-2022 | 478.00 | 486.00 | 478.00 | 486.00 | 94,400 | 0 |
| 08-Mar-2022 | 470.00 | 484.00 | 468.00 | 478.00 | 144,800 | 0 |
| 07-Mar-2022 | 468.00 | 476.00 | 460.00 | 470.00 | 103,800 | 0 |
| 04-Mar-2022 | 496.00 | 496.00 | 462.00 | 468.00 | 2,392,700 | 0 |
| 02-Mar-2022 | 500.00 | 500.00 | 496.00 | 496.00 | 168,800 | 0 |
| 01-Mar-2022 | 498.00 | 505.00 | 496.00 | 505.00 | 284,600 | 0 |
| 25-Feb-2022 | 500.00 | 500.00 | 490.00 | 498.00 | 81,600 | 0 |
| 24-Feb-2022 | 500.00 | 505.00 | 496.00 | 500.00 | 200,600 | 0 |
| 23-Feb-2022 | 505.00 | 505.00 | 498.00 | 505.00 | 320,100 | 0 |
| 22-Feb-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 67,200 | 0 |
| 21-Feb-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 52,800 | 0 |
| 18-Feb-2022 | 500.00 | 505.00 | 498.00 | 505.00 | 660,800 | 0 |
| 17-Feb-2022 | 500.00 | 505.00 | 498.00 | 505.00 | 491,000 | 0 |
| 16-Feb-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 264,300 | 0 |
| 15-Feb-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 416,100 | 0 |
| 14-Feb-2022 | 505.00 | 505.00 | 496.00 | 500.00 | 372,600 | 0 |
| 11-Feb-2022 | 500.00 | 510.00 | 500.00 | 505.00 | 184,300 | 0 |
| 10-Feb-2022 | 515.00 | 515.00 | 498.00 | 505.00 | 1,233,400 | 0 |
| 09-Feb-2022 | 520.00 | 520.00 | 505.00 | 515.00 | 258,000 | 0 |
| 08-Feb-2022 | 520.00 | 520.00 | 505.00 | 520.00 | 31,300 | 0 |
| 07-Feb-2022 | 515.00 | 520.00 | 500.00 | 520.00 | 67,400 | 0 |
| 04-Feb-2022 | 515.00 | 515.00 | 505.00 | 515.00 | 62,900 | 0 |
| 03-Feb-2022 | 510.00 | 510.00 | 505.00 | 505.00 | 26,200 | 0 |
| 02-Feb-2022 | 510.00 | 515.00 | 510.00 | 510.00 | 44,600 | 0 |
| 31-Jan-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 75,200 | 0 |
| 28-Jan-2022 | 505.00 | 510.00 | 498.00 | 510.00 | 99,600 | 0 |
| 27-Jan-2022 | 505.00 | 505.00 | 496.00 | 505.00 | 190,200 | 0 |
| 26-Jan-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 19,800 | 0 |
| 25-Jan-2022 | 525.00 | 525.00 | 498.00 | 498.00 | 565,400 | 0 |
| 24-Jan-2022 | 515.00 | 525.00 | 515.00 | 520.00 | 46,800 | 0 |
| 21-Jan-2022 | 525.00 | 525.00 | 510.00 | 520.00 | 17,600 | 0 |
| 20-Jan-2022 | 520.00 | 525.00 | 505.00 | 520.00 | 490,900 | 0 |
| 19-Jan-2022 | 535.00 | 540.00 | 515.00 | 520.00 | 92,500 | 0 |
| 18-Jan-2022 | 545.00 | 545.00 | 520.00 | 535.00 | 75,500 | 0 |
| 17-Jan-2022 | 530.00 | 545.00 | 525.00 | 545.00 | 189,200 | 0 |
| 14-Jan-2022 | 530.00 | 555.00 | 530.00 | 530.00 | 179,800 | 0 |
| 13-Jan-2022 | 550.00 | 555.00 | 535.00 | 540.00 | 33,800 | 0 |
| 12-Jan-2022 | 550.00 | 555.00 | 525.00 | 550.00 | 27,000 | 0 |
| 11-Jan-2022 | 550.00 | 550.00 | 535.00 | 545.00 | 69,100 | 0 |
| 10-Jan-2022 | 560.00 | 560.00 | 525.00 | 550.00 | 460,600 | 0 |
| 07-Jan-2022 | 550.00 | 565.00 | 545.00 | 560.00 | 8,300 | 0 |
| 06-Jan-2022 | 560.00 | 560.00 | 545.00 | 560.00 | 113,200 | 0 |
| 05-Jan-2022 | 570.00 | 570.00 | 555.00 | 560.00 | 132,000 | 0 |
| 04-Jan-2022 | 570.00 | 575.00 | 560.00 | 570.00 | 34,900 | 0 |
| 03-Jan-2022 | 560.00 | 575.00 | 555.00 | 570.00 | 88,100 | 0 |
| 30-Dec-2021 | 580.00 | 580.00 | 560.00 | 560.00 | 187,000 | 0 |