| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 324.00 | 330.00 | 320.00 | 322.00 | 7,446,100 | 0 |
| 06-Jun-2022 | 326.00 | 326.00 | 320.00 | 322.00 | 3,650,100 | 0 |
| 03-Jun-2022 | 332.00 | 334.00 | 320.00 | 324.00 | 8,063,300 | 0 |
| 02-Jun-2022 | 310.00 | 342.00 | 310.00 | 332.00 | 21,672,300 | 0 |
| 31-May-2022 | 310.00 | 314.00 | 308.00 | 310.00 | 1,221,400 | 0 |
| 30-May-2022 | 304.00 | 312.00 | 304.00 | 310.00 | 1,638,200 | 0 |
| 27-May-2022 | 300.00 | 310.00 | 300.00 | 304.00 | 2,606,000 | 0 |
| 25-May-2022 | 298.00 | 302.00 | 298.00 | 300.00 | 1,398,800 | 0 |
| 24-May-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 639,100 | 0 |
| 23-May-2022 | 296.00 | 300.00 | 296.00 | 298.00 | 742,400 | 0 |
| 20-May-2022 | 300.00 | 302.00 | 296.00 | 296.00 | 1,422,900 | 0 |
| 19-May-2022 | 298.00 | 302.00 | 296.00 | 298.00 | 3,888,100 | 0 |
| 18-May-2022 | 300.00 | 304.00 | 296.00 | 298.00 | 2,963,100 | 0 |
| 17-May-2022 | 298.00 | 302.00 | 296.00 | 300.00 | 2,468,300 | 0 |
| 13-May-2022 | 298.00 | 302.00 | 296.00 | 298.00 | 2,274,400 | 0 |
| 12-May-2022 | 296.00 | 310.00 | 296.00 | 298.00 | 6,658,300 | 0 |
| 11-May-2022 | 296.00 | 302.00 | 292.00 | 296.00 | 7,657,800 | 0 |
| 10-May-2022 | 294.00 | 296.00 | 292.00 | 296.00 | 7,682,000 | 0 |
| 09-May-2022 | 294.00 | 300.00 | 292.00 | 296.00 | 9,882,200 | 0 |
| 28-Apr-2022 | 294.00 | 298.00 | 294.00 | 296.00 | 5,484,200 | 0 |
| 27-Apr-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 7,636,500 | 0 |
| 26-Apr-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 6,024,900 | 0 |
| 25-Apr-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 3,339,300 | 0 |
| 22-Apr-2022 | 292.00 | 296.00 | 292.00 | 294.00 | 1,640,600 | 0 |
| 21-Apr-2022 | 292.00 | 296.00 | 292.00 | 292.00 | 2,489,200 | 0 |
| 20-Apr-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 3,895,200 | 0 |
| 19-Apr-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 2,826,500 | 0 |
| 18-Apr-2022 | 292.00 | 296.00 | 292.00 | 294.00 | 1,436,500 | 0 |
| 14-Apr-2022 | 292.00 | 296.00 | 292.00 | 292.00 | 2,149,100 | 0 |
| 13-Apr-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 3,781,000 | 0 |
| 12-Apr-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 1,875,000 | 0 |
| 11-Apr-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 1,367,900 | 0 |
| 08-Apr-2022 | 294.00 | 296.00 | 294.00 | 296.00 | 924,800 | 0 |
| 07-Apr-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 1,492,600 | 0 |
| 06-Apr-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 2,095,700 | 0 |
| 05-Apr-2022 | 294.00 | 296.00 | 294.00 | 294.00 | 2,726,300 | 0 |
| 04-Apr-2022 | 292.00 | 296.00 | 292.00 | 292.00 | 2,932,600 | 0 |
| 01-Apr-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 2,285,700 | 0 |
| 31-Mar-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 2,873,700 | 0 |
| 30-Mar-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 2,541,900 | 0 |
| 29-Mar-2022 | 294.00 | 300.00 | 292.00 | 296.00 | 2,424,500 | 0 |
| 28-Mar-2022 | 292.00 | 300.00 | 292.00 | 294.00 | 1,269,300 | 0 |
| 25-Mar-2022 | 292.00 | 298.00 | 292.00 | 292.00 | 1,851,900 | 0 |
| 24-Mar-2022 | 294.00 | 298.00 | 292.00 | 292.00 | 3,685,600 | 0 |
| 23-Mar-2022 | 298.00 | 300.00 | 294.00 | 294.00 | 1,700,900 | 0 |
| 22-Mar-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 1,463,400 | 0 |
| 21-Mar-2022 | 300.00 | 302.00 | 298.00 | 298.00 | 595,200 | 0 |
| 18-Mar-2022 | 302.00 | 304.00 | 298.00 | 300.00 | 236,200 | 0 |
| 17-Mar-2022 | 304.00 | 304.00 | 302.00 | 302.00 | 131,300 | 0 |
| 16-Mar-2022 | 298.00 | 304.00 | 298.00 | 304.00 | 381,700 | 0 |
| 15-Mar-2022 | 306.00 | 306.00 | 300.00 | 300.00 | 227,000 | 0 |
| 14-Mar-2022 | 300.00 | 308.00 | 300.00 | 304.00 | 845,500 | 0 |
| 11-Mar-2022 | 292.00 | 302.00 | 292.00 | 300.00 | 345,700 | 0 |
| 10-Mar-2022 | 296.00 | 300.00 | 296.00 | 300.00 | 333,900 | 0 |
| 09-Mar-2022 | 292.00 | 300.00 | 290.00 | 296.00 | 361,600 | 0 |
| 08-Mar-2022 | 290.00 | 294.00 | 288.00 | 292.00 | 2,814,100 | 0 |
| 07-Mar-2022 | 294.00 | 296.00 | 290.00 | 290.00 | 2,029,200 | 0 |
| 04-Mar-2022 | 300.00 | 302.00 | 294.00 | 294.00 | 4,019,200 | 0 |
| 02-Mar-2022 | 302.00 | 304.00 | 298.00 | 300.00 | 943,000 | 0 |
| 01-Mar-2022 | 302.00 | 306.00 | 300.00 | 302.00 | 1,821,600 | 0 |
| 25-Feb-2022 | 300.00 | 308.00 | 300.00 | 302.00 | 648,400 | 0 |
| 24-Feb-2022 | 310.00 | 310.00 | 300.00 | 300.00 | 3,211,800 | 0 |
| 23-Feb-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 1,278,500 | 0 |
| 22-Feb-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 174,400 | 0 |
| 21-Feb-2022 | 308.00 | 312.00 | 308.00 | 308.00 | 205,000 | 0 |
| 18-Feb-2022 | 308.00 | 308.00 | 306.00 | 308.00 | 259,700 | 0 |
| 17-Feb-2022 | 308.00 | 310.00 | 306.00 | 306.00 | 533,600 | 0 |
| 16-Feb-2022 | 302.00 | 308.00 | 302.00 | 306.00 | 577,500 | 0 |
| 15-Feb-2022 | 306.00 | 310.00 | 302.00 | 302.00 | 3,765,400 | 0 |
| 14-Feb-2022 | 308.00 | 314.00 | 304.00 | 306.00 | 2,281,900 | 0 |
| 11-Feb-2022 | 316.00 | 316.00 | 308.00 | 308.00 | 2,342,800 | 0 |
| 10-Feb-2022 | 316.00 | 316.00 | 308.00 | 316.00 | 292,000 | 0 |
| 09-Feb-2022 | 314.00 | 318.00 | 312.00 | 316.00 | 235,700 | 0 |
| 08-Feb-2022 | 316.00 | 318.00 | 308.00 | 314.00 | 617,000 | 0 |
| 07-Feb-2022 | 316.00 | 318.00 | 312.00 | 316.00 | 238,100 | 0 |
| 04-Feb-2022 | 314.00 | 316.00 | 310.00 | 314.00 | 151,600 | 0 |
| 03-Feb-2022 | 316.00 | 316.00 | 312.00 | 312.00 | 285,600 | 0 |
| 02-Feb-2022 | 314.00 | 318.00 | 310.00 | 314.00 | 572,400 | 0 |
| 31-Jan-2022 | 310.00 | 318.00 | 310.00 | 314.00 | 752,600 | 0 |
| 28-Jan-2022 | 310.00 | 312.00 | 306.00 | 308.00 | 565,200 | 0 |
| 27-Jan-2022 | 308.00 | 310.00 | 304.00 | 310.00 | 611,300 | 0 |
| 26-Jan-2022 | 308.00 | 312.00 | 304.00 | 308.00 | 316,300 | 0 |
| 25-Jan-2022 | 312.00 | 312.00 | 306.00 | 308.00 | 1,049,400 | 0 |
| 24-Jan-2022 | 314.00 | 314.00 | 310.00 | 310.00 | 376,200 | 0 |
| 21-Jan-2022 | 312.00 | 314.00 | 310.00 | 314.00 | 465,600 | 0 |
| 20-Jan-2022 | 310.00 | 314.00 | 308.00 | 312.00 | 528,000 | 0 |
| 19-Jan-2022 | 312.00 | 314.00 | 306.00 | 310.00 | 318,800 | 0 |
| 18-Jan-2022 | 314.00 | 314.00 | 308.00 | 312.00 | 842,500 | 0 |
| 17-Jan-2022 | 318.00 | 318.00 | 314.00 | 314.00 | 445,500 | 0 |
| 14-Jan-2022 | 314.00 | 320.00 | 312.00 | 318.00 | 530,500 | 0 |
| 13-Jan-2022 | 312.00 | 316.00 | 312.00 | 316.00 | 200,900 | 0 |
| 12-Jan-2022 | 318.00 | 318.00 | 308.00 | 312.00 | 1,782,500 | 0 |
| 11-Jan-2022 | 318.00 | 320.00 | 314.00 | 316.00 | 1,667,800 | 0 |
| 10-Jan-2022 | 318.00 | 320.00 | 316.00 | 316.00 | 562,000 | 0 |
| 07-Jan-2022 | 318.00 | 318.00 | 314.00 | 318.00 | 731,500 | 0 |
| 06-Jan-2022 | 320.00 | 322.00 | 318.00 | 318.00 | 220,500 | 0 |
| 05-Jan-2022 | 320.00 | 322.00 | 318.00 | 320.00 | 44,700 | 0 |
| 04-Jan-2022 | 320.00 | 322.00 | 318.00 | 320.00 | 392,600 | 0 |
| 03-Jan-2022 | 316.00 | 320.00 | 316.00 | 320.00 | 582,400 | 0 |
| 30-Dec-2021 | 316.00 | 320.00 | 316.00 | 316.00 | 180,000 | 0 |