| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 390.00 | 396.00 | 386.00 | 392.00 | 3,615,400 | 0 |
| 06-Jun-2022 | 390.00 | 394.00 | 386.00 | 390.00 | 3,211,600 | 0 |
| 03-Jun-2022 | 386.00 | 392.00 | 384.00 | 388.00 | 5,082,500 | 0 |
| 02-Jun-2022 | 380.00 | 386.00 | 380.00 | 382.00 | 4,864,900 | 0 |
| 31-May-2022 | 384.00 | 386.00 | 380.00 | 384.00 | 1,967,900 | 0 |
| 30-May-2022 | 378.00 | 382.00 | 378.00 | 382.00 | 1,616,500 | 0 |
| 27-May-2022 | 380.00 | 380.00 | 374.00 | 376.00 | 2,121,300 | 0 |
| 25-May-2022 | 360.00 | 374.00 | 360.00 | 374.00 | 4,075,500 | 0 |
| 24-May-2022 | 366.00 | 368.00 | 360.00 | 360.00 | 749,000 | 0 |
| 23-May-2022 | 370.00 | 370.00 | 366.00 | 366.00 | 479,400 | 0 |
| 20-May-2022 | 368.00 | 368.00 | 364.00 | 368.00 | 764,100 | 0 |
| 19-May-2022 | 362.00 | 370.00 | 362.00 | 368.00 | 2,184,800 | 0 |
| 18-May-2022 | 370.00 | 372.00 | 362.00 | 366.00 | 2,817,400 | 0 |
| 17-May-2022 | 372.00 | 374.00 | 370.00 | 370.00 | 2,044,100 | 0 |
| 13-May-2022 | 372.00 | 378.00 | 370.00 | 376.00 | 2,703,900 | 0 |
| 12-May-2022 | 372.00 | 376.00 | 370.00 | 374.00 | 3,061,400 | 0 |
| 11-May-2022 | 368.00 | 376.00 | 366.00 | 376.00 | 2,661,100 | 0 |
| 10-May-2022 | 370.00 | 374.00 | 360.00 | 370.00 | 5,306,100 | 0 |
| 09-May-2022 | 378.00 | 378.00 | 370.00 | 370.00 | 1,471,400 | 0 |
| 28-Apr-2022 | 386.00 | 386.00 | 376.00 | 378.00 | 2,722,600 | 0 |
| 27-Apr-2022 | 378.00 | 386.00 | 374.00 | 386.00 | 2,092,300 | 0 |
| 26-Apr-2022 | 382.00 | 382.00 | 376.00 | 380.00 | 1,917,800 | 0 |
| 25-Apr-2022 | 380.00 | 382.00 | 374.00 | 382.00 | 2,314,300 | 0 |
| 22-Apr-2022 | 388.00 | 392.00 | 380.00 | 380.00 | 3,095,500 | 0 |
| 21-Apr-2022 | 382.00 | 386.00 | 378.00 | 386.00 | 2,148,200 | 0 |
| 20-Apr-2022 | 380.00 | 382.00 | 374.00 | 382.00 | 1,417,300 | 0 |
| 19-Apr-2022 | 370.00 | 380.00 | 366.00 | 380.00 | 1,896,100 | 0 |
| 18-Apr-2022 | 374.00 | 382.00 | 370.00 | 370.00 | 2,771,000 | 0 |
| 14-Apr-2022 | 394.00 | 398.00 | 374.00 | 374.00 | 6,459,700 | 0 |
| 13-Apr-2022 | 386.00 | 394.00 | 384.00 | 394.00 | 1,525,000 | 0 |
| 12-Apr-2022 | 384.00 | 386.00 | 378.00 | 386.00 | 1,111,600 | 0 |
| 11-Apr-2022 | 386.00 | 388.00 | 380.00 | 384.00 | 1,178,600 | 0 |
| 08-Apr-2022 | 386.00 | 392.00 | 378.00 | 386.00 | 2,900,700 | 0 |
| 07-Apr-2022 | 380.00 | 388.00 | 376.00 | 388.00 | 1,431,900 | 0 |
| 06-Apr-2022 | 386.00 | 386.00 | 380.00 | 380.00 | 821,000 | 0 |
| 05-Apr-2022 | 390.00 | 398.00 | 384.00 | 384.00 | 2,687,300 | 0 |
| 04-Apr-2022 | 382.00 | 396.00 | 374.00 | 396.00 | 5,242,800 | 0 |
| 01-Apr-2022 | 396.00 | 398.00 | 384.00 | 384.00 | 2,118,000 | 0 |
| 31-Mar-2022 | 398.00 | 400.00 | 386.00 | 396.00 | 3,420,800 | 0 |
| 30-Mar-2022 | 402.00 | 408.00 | 392.00 | 398.00 | 9,873,900 | 0 |
| 29-Mar-2022 | 388.00 | 408.00 | 388.00 | 402.00 | 11,299,400 | 0 |
| 28-Mar-2022 | 396.00 | 400.00 | 376.00 | 400.00 | 10,570,700 | 0 |
| 25-Mar-2022 | 366.00 | 400.00 | 360.00 | 400.00 | 5,711,100 | 0 |
| 24-Mar-2022 | 338.00 | 366.00 | 334.00 | 366.00 | 5,977,300 | 0 |
| 23-Mar-2022 | 356.00 | 364.00 | 338.00 | 338.00 | 13,533,000 | 0 |
| 22-Mar-2022 | 358.00 | 362.00 | 354.00 | 356.00 | 1,228,700 | 0 |
| 21-Mar-2022 | 370.00 | 370.00 | 358.00 | 358.00 | 1,680,500 | 0 |
| 18-Mar-2022 | 364.00 | 370.00 | 358.00 | 370.00 | 925,700 | 0 |
| 17-Mar-2022 | 362.00 | 370.00 | 352.00 | 364.00 | 1,063,800 | 0 |
| 16-Mar-2022 | 370.00 | 372.00 | 360.00 | 362.00 | 1,334,600 | 0 |
| 15-Mar-2022 | 370.00 | 370.00 | 362.00 | 370.00 | 1,192,400 | 0 |
| 14-Mar-2022 | 370.00 | 374.00 | 356.00 | 370.00 | 11,506,800 | 0 |
| 11-Mar-2022 | 360.00 | 374.00 | 360.00 | 370.00 | 10,453,500 | 0 |
| 10-Mar-2022 | 368.00 | 388.00 | 348.00 | 360.00 | 20,786,300 | 0 |
| 09-Mar-2022 | 348.00 | 370.00 | 348.00 | 368.00 | 9,093,400 | 0 |
| 08-Mar-2022 | 334.00 | 360.00 | 334.00 | 350.00 | 4,051,900 | 0 |
| 07-Mar-2022 | 330.00 | 332.00 | 328.00 | 332.00 | 797,900 | 0 |
| 04-Mar-2022 | 338.00 | 338.00 | 330.00 | 330.00 | 1,836,700 | 0 |
| 02-Mar-2022 | 336.00 | 340.00 | 336.00 | 338.00 | 1,055,700 | 0 |
| 01-Mar-2022 | 338.00 | 346.00 | 332.00 | 340.00 | 1,882,700 | 0 |
| 25-Feb-2022 | 330.00 | 340.00 | 330.00 | 338.00 | 575,300 | 0 |
| 24-Feb-2022 | 340.00 | 346.00 | 328.00 | 330.00 | 2,841,400 | 0 |
| 23-Feb-2022 | 340.00 | 348.00 | 336.00 | 344.00 | 1,492,600 | 0 |
| 22-Feb-2022 | 332.00 | 344.00 | 332.00 | 342.00 | 3,091,200 | 0 |
| 21-Feb-2022 | 358.00 | 358.00 | 332.00 | 332.00 | 13,236,400 | 0 |
| 18-Feb-2022 | 358.00 | 360.00 | 352.00 | 354.00 | 8,482,400 | 0 |
| 17-Feb-2022 | 364.00 | 368.00 | 358.00 | 358.00 | 2,220,000 | 0 |
| 16-Feb-2022 | 380.00 | 388.00 | 364.00 | 364.00 | 11,352,700 | 0 |
| 15-Feb-2022 | 388.00 | 388.00 | 378.00 | 380.00 | 7,561,000 | 0 |
| 14-Feb-2022 | 390.00 | 392.00 | 384.00 | 386.00 | 7,140,300 | 0 |
| 11-Feb-2022 | 392.00 | 392.00 | 386.00 | 390.00 | 12,439,800 | 0 |
| 10-Feb-2022 | 392.00 | 398.00 | 388.00 | 392.00 | 11,244,700 | 0 |
| 09-Feb-2022 | 394.00 | 396.00 | 388.00 | 392.00 | 5,744,400 | 0 |
| 08-Feb-2022 | 394.00 | 398.00 | 386.00 | 386.00 | 3,431,400 | 0 |
| 07-Feb-2022 | 392.00 | 400.00 | 390.00 | 394.00 | 4,388,500 | 0 |
| 04-Feb-2022 | 394.00 | 396.00 | 386.00 | 390.00 | 3,281,400 | 0 |
| 03-Feb-2022 | 402.00 | 402.00 | 394.00 | 394.00 | 1,594,100 | 0 |
| 02-Feb-2022 | 400.00 | 406.00 | 398.00 | 402.00 | 1,365,000 | 0 |
| 31-Jan-2022 | 406.00 | 408.00 | 400.00 | 404.00 | 697,300 | 0 |
| 28-Jan-2022 | 408.00 | 408.00 | 396.00 | 398.00 | 840,100 | 0 |
| 27-Jan-2022 | 408.00 | 410.00 | 396.00 | 408.00 | 1,275,400 | 0 |
| 26-Jan-2022 | 424.00 | 432.00 | 406.00 | 408.00 | 2,976,100 | 0 |
| 25-Jan-2022 | 438.00 | 444.00 | 424.00 | 426.00 | 11,597,700 | 0 |
| 24-Jan-2022 | 436.00 | 450.00 | 408.00 | 450.00 | 5,270,400 | 0 |
| 21-Jan-2022 | 440.00 | 442.00 | 434.00 | 434.00 | 505,500 | 0 |
| 20-Jan-2022 | 448.00 | 448.00 | 438.00 | 438.00 | 2,002,800 | 0 |
| 19-Jan-2022 | 448.00 | 450.00 | 440.00 | 446.00 | 2,126,400 | 0 |
| 18-Jan-2022 | 454.00 | 454.00 | 446.00 | 446.00 | 1,347,700 | 0 |
| 17-Jan-2022 | 460.00 | 462.00 | 450.00 | 450.00 | 1,106,700 | 0 |
| 14-Jan-2022 | 460.00 | 460.00 | 454.00 | 460.00 | 375,800 | 0 |
| 13-Jan-2022 | 462.00 | 462.00 | 454.00 | 460.00 | 514,000 | 0 |
| 12-Jan-2022 | 454.00 | 462.00 | 450.00 | 462.00 | 781,400 | 0 |
| 11-Jan-2022 | 460.00 | 460.00 | 448.00 | 454.00 | 1,690,000 | 0 |
| 10-Jan-2022 | 456.00 | 460.00 | 450.00 | 460.00 | 1,077,700 | 0 |
| 07-Jan-2022 | 456.00 | 458.00 | 450.00 | 454.00 | 1,483,500 | 0 |
| 06-Jan-2022 | 468.00 | 468.00 | 452.00 | 452.00 | 3,269,500 | 0 |
| 05-Jan-2022 | 474.00 | 480.00 | 466.00 | 468.00 | 2,284,100 | 0 |
| 04-Jan-2022 | 482.00 | 482.00 | 472.00 | 474.00 | 912,600 | 0 |
| 03-Jan-2022 | 482.00 | 492.00 | 478.00 | 482.00 | 2,818,300 | 0 |
| 30-Dec-2021 | 470.00 | 484.00 | 460.00 | 484.00 | 2,386,100 | 0 |