| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 530.00 | 555.00 | 520.00 | 540.00 | 758,500 | 0 |
| 06-Jun-2022 | 555.00 | 600.00 | 520.00 | 545.00 | 945,000 | 0 |
| 03-Jun-2022 | 535.00 | 555.00 | 525.00 | 550.00 | 653,800 | 0 |
| 02-Jun-2022 | 565.00 | 595.00 | 530.00 | 550.00 | 1,585,600 | 0 |
| 31-May-2022 | 498.00 | 600.00 | 494.00 | 565.00 | 3,699,800 | 0 |
| 30-May-2022 | 458.00 | 496.00 | 456.00 | 494.00 | 848,100 | 0 |
| 27-May-2022 | 426.00 | 454.00 | 402.00 | 454.00 | 1,641,200 | 0 |
| 25-May-2022 | 400.00 | 438.00 | 400.00 | 424.00 | 661,200 | 0 |
| 24-May-2022 | 408.00 | 428.00 | 382.00 | 406.00 | 206,200 | 0 |
| 23-May-2022 | 408.00 | 430.00 | 406.00 | 408.00 | 182,600 | 0 |
| 20-May-2022 | 420.00 | 436.00 | 404.00 | 408.00 | 125,900 | 0 |
| 19-May-2022 | 428.00 | 430.00 | 404.00 | 420.00 | 115,000 | 0 |
| 18-May-2022 | 408.00 | 428.00 | 408.00 | 420.00 | 1,143,600 | 0 |
| 17-May-2022 | 398.00 | 418.00 | 398.00 | 406.00 | 374,200 | 0 |
| 13-May-2022 | 386.00 | 400.00 | 378.00 | 398.00 | 159,300 | 0 |
| 12-May-2022 | 384.00 | 394.00 | 384.00 | 386.00 | 232,700 | 0 |
| 11-May-2022 | 402.00 | 402.00 | 384.00 | 386.00 | 387,000 | 0 |
| 10-May-2022 | 400.00 | 420.00 | 378.00 | 402.00 | 625,200 | 0 |
| 09-May-2022 | 364.00 | 450.00 | 364.00 | 390.00 | 1,436,600 | 0 |
| 28-Apr-2022 | 338.00 | 392.00 | 338.00 | 364.00 | 2,551,400 | 0 |
| 27-Apr-2022 | 324.00 | 342.00 | 322.00 | 340.00 | 42,600 | 0 |
| 26-Apr-2022 | 326.00 | 326.00 | 324.00 | 324.00 | 25,800 | 0 |
| 25-Apr-2022 | 322.00 | 330.00 | 322.00 | 324.00 | 3,300 | 0 |
| 22-Apr-2022 | 340.00 | 346.00 | 320.00 | 334.00 | 53,600 | 0 |
| 21-Apr-2022 | 336.00 | 336.00 | 330.00 | 330.00 | 23,300 | 0 |
| 20-Apr-2022 | 340.00 | 344.00 | 318.00 | 336.00 | 171,200 | 0 |
| 19-Apr-2022 | 340.00 | 350.00 | 332.00 | 336.00 | 282,500 | 0 |
| 18-Apr-2022 | 340.00 | 340.00 | 322.00 | 340.00 | 127,400 | 0 |
| 14-Apr-2022 | 340.00 | 342.00 | 334.00 | 340.00 | 17,500 | 0 |
| 13-Apr-2022 | 334.00 | 340.00 | 334.00 | 340.00 | 76,000 | 0 |
| 12-Apr-2022 | 340.00 | 340.00 | 334.00 | 334.00 | 101,300 | 0 |
| 11-Apr-2022 | 342.00 | 356.00 | 340.00 | 340.00 | 258,400 | 0 |
| 08-Apr-2022 | 336.00 | 348.00 | 336.00 | 342.00 | 38,400 | 0 |
| 07-Apr-2022 | 336.00 | 336.00 | 332.00 | 336.00 | 13,700 | 0 |
| 06-Apr-2022 | 350.00 | 350.00 | 334.00 | 336.00 | 85,900 | 0 |
| 05-Apr-2022 | 352.00 | 352.00 | 332.00 | 348.00 | 59,800 | 0 |
| 04-Apr-2022 | 338.00 | 352.00 | 338.00 | 350.00 | 102,300 | 0 |
| 01-Apr-2022 | 338.00 | 354.00 | 330.00 | 338.00 | 657,200 | 0 |
| 31-Mar-2022 | 336.00 | 356.00 | 326.00 | 338.00 | 91,500 | 0 |
| 30-Mar-2022 | 328.00 | 328.00 | 326.00 | 326.00 | 20,600 | 0 |
| 29-Mar-2022 | 330.00 | 330.00 | 330.00 | 330.00 | 8,000 | 0 |
| 28-Mar-2022 | 334.00 | 334.00 | 330.00 | 330.00 | 22,300 | 0 |
| 25-Mar-2022 | 328.00 | 330.00 | 328.00 | 330.00 | 13,800 | 0 |
| 24-Mar-2022 | 330.00 | 338.00 | 328.00 | 332.00 | 48,700 | 0 |
| 23-Mar-2022 | 330.00 | 338.00 | 330.00 | 330.00 | 132,800 | 0 |
| 22-Mar-2022 | 320.00 | 330.00 | 320.00 | 322.00 | 29,700 | 0 |
| 21-Mar-2022 | 320.00 | 322.00 | 318.00 | 318.00 | 21,500 | 0 |
| 18-Mar-2022 | 318.00 | 318.00 | 318.00 | 318.00 | 13,900 | 0 |
| 17-Mar-2022 | 316.00 | 324.00 | 316.00 | 318.00 | 17,500 | 0 |
| 16-Mar-2022 | 316.00 | 316.00 | 302.00 | 314.00 | 63,000 | 0 |
| 15-Mar-2022 | 328.00 | 328.00 | 314.00 | 316.00 | 231,000 | 0 |
| 14-Mar-2022 | 328.00 | 330.00 | 322.00 | 330.00 | 285,000 | 0 |
| 11-Mar-2022 | 328.00 | 334.00 | 328.00 | 328.00 | 37,800 | 0 |
| 10-Mar-2022 | 330.00 | 330.00 | 326.00 | 328.00 | 16,200 | 0 |
| 09-Mar-2022 | 324.00 | 334.00 | 322.00 | 334.00 | 47,500 | 0 |
| 08-Mar-2022 | 336.00 | 336.00 | 328.00 | 328.00 | 208,700 | 0 |
| 07-Mar-2022 | 344.00 | 370.00 | 332.00 | 332.00 | 1,191,600 | 0 |
| 04-Mar-2022 | 336.00 | 346.00 | 326.00 | 342.00 | 361,400 | 0 |
| 02-Mar-2022 | 324.00 | 338.00 | 324.00 | 336.00 | 78,800 | 0 |
| 01-Mar-2022 | 324.00 | 326.00 | 324.00 | 324.00 | 14,700 | 0 |
| 25-Feb-2022 | 324.00 | 340.00 | 324.00 | 324.00 | 119,000 | 0 |
| 24-Feb-2022 | 334.00 | 352.00 | 318.00 | 322.00 | 865,900 | 0 |
| 23-Feb-2022 | 326.00 | 332.00 | 326.00 | 330.00 | 179,600 | 0 |
| 22-Feb-2022 | 324.00 | 334.00 | 322.00 | 326.00 | 41,200 | 0 |
| 21-Feb-2022 | 324.00 | 334.00 | 322.00 | 322.00 | 317,100 | 0 |
| 18-Feb-2022 | 330.00 | 330.00 | 324.00 | 324.00 | 382,800 | 0 |
| 17-Feb-2022 | 332.00 | 332.00 | 328.00 | 330.00 | 120,800 | 0 |
| 16-Feb-2022 | 330.00 | 334.00 | 328.00 | 332.00 | 156,500 | 0 |
| 15-Feb-2022 | 334.00 | 336.00 | 332.00 | 332.00 | 134,300 | 0 |
| 14-Feb-2022 | 334.00 | 336.00 | 328.00 | 334.00 | 140,700 | 0 |
| 11-Feb-2022 | 332.00 | 336.00 | 330.00 | 334.00 | 167,700 | 0 |
| 10-Feb-2022 | 330.00 | 340.00 | 330.00 | 336.00 | 1,006,800 | 0 |
| 09-Feb-2022 | 328.00 | 332.00 | 324.00 | 332.00 | 130,000 | 0 |
| 08-Feb-2022 | 328.00 | 332.00 | 326.00 | 330.00 | 163,900 | 0 |
| 07-Feb-2022 | 328.00 | 330.00 | 326.00 | 328.00 | 227,200 | 0 |
| 04-Feb-2022 | 324.00 | 326.00 | 322.00 | 326.00 | 243,500 | 0 |
| 03-Feb-2022 | 322.00 | 328.00 | 322.00 | 322.00 | 224,600 | 0 |
| 02-Feb-2022 | 330.00 | 330.00 | 322.00 | 322.00 | 344,500 | 0 |
| 31-Jan-2022 | 330.00 | 330.00 | 318.00 | 330.00 | 285,800 | 0 |
| 28-Jan-2022 | 316.00 | 330.00 | 316.00 | 330.00 | 191,700 | 0 |
| 27-Jan-2022 | 328.00 | 328.00 | 314.00 | 316.00 | 237,700 | 0 |
| 26-Jan-2022 | 316.00 | 328.00 | 314.00 | 328.00 | 109,400 | 0 |
| 25-Jan-2022 | 312.00 | 320.00 | 312.00 | 316.00 | 177,300 | 0 |
| 24-Jan-2022 | 316.00 | 320.00 | 300.00 | 312.00 | 356,200 | 0 |
| 21-Jan-2022 | 320.00 | 320.00 | 314.00 | 314.00 | 353,700 | 0 |
| 20-Jan-2022 | 326.00 | 326.00 | 318.00 | 320.00 | 198,400 | 0 |
| 19-Jan-2022 | 320.00 | 328.00 | 318.00 | 318.00 | 213,100 | 0 |
| 18-Jan-2022 | 326.00 | 328.00 | 320.00 | 324.00 | 163,700 | 0 |
| 17-Jan-2022 | 330.00 | 334.00 | 324.00 | 326.00 | 118,500 | 0 |
| 14-Jan-2022 | 320.00 | 332.00 | 312.00 | 324.00 | 716,400 | 0 |
| 13-Jan-2022 | 312.00 | 330.00 | 308.00 | 320.00 | 127,800 | 0 |
| 12-Jan-2022 | 326.00 | 330.00 | 312.00 | 312.00 | 153,800 | 0 |
| 11-Jan-2022 | 336.00 | 338.00 | 326.00 | 326.00 | 49,600 | 0 |
| 10-Jan-2022 | 330.00 | 334.00 | 328.00 | 334.00 | 107,600 | 0 |
| 07-Jan-2022 | 330.00 | 336.00 | 328.00 | 328.00 | 147,300 | 0 |
| 06-Jan-2022 | 340.00 | 340.00 | 326.00 | 330.00 | 175,300 | 0 |
| 05-Jan-2022 | 342.00 | 344.00 | 322.00 | 340.00 | 1,030,300 | 0 |
| 04-Jan-2022 | 336.00 | 352.00 | 334.00 | 344.00 | 1,640,200 | 0 |
| 03-Jan-2022 | 316.00 | 338.00 | 312.00 | 338.00 | 2,465,500 | 0 |
| 30-Dec-2021 | 316.00 | 318.00 | 310.00 | 310.00 | 34,400 | 0 |