| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 494.00 | 494.00 | 458.00 | 470.00 | 7,456,400 | 0 |
| 06-Jun-2022 | 486.00 | 515.00 | 482.00 | 492.00 | 15,986,100 | 0 |
| 03-Jun-2022 | 448.00 | 486.00 | 436.00 | 484.00 | 13,799,200 | 0 |
| 02-Jun-2022 | 426.00 | 448.00 | 426.00 | 440.00 | 3,760,800 | 0 |
| 31-May-2022 | 440.00 | 450.00 | 416.00 | 426.00 | 3,680,700 | 0 |
| 30-May-2022 | 436.00 | 450.00 | 420.00 | 440.00 | 7,253,000 | 0 |
| 27-May-2022 | 386.00 | 438.00 | 380.00 | 428.00 | 11,742,700 | 0 |
| 25-May-2022 | 380.00 | 384.00 | 378.00 | 380.00 | 1,329,800 | 0 |
| 24-May-2022 | 378.00 | 384.00 | 372.00 | 378.00 | 2,035,300 | 0 |
| 23-May-2022 | 370.00 | 386.00 | 370.00 | 378.00 | 6,489,000 | 0 |
| 20-May-2022 | 362.00 | 370.00 | 360.00 | 370.00 | 1,975,800 | 0 |
| 19-May-2022 | 366.00 | 370.00 | 360.00 | 362.00 | 1,419,400 | 0 |
| 18-May-2022 | 364.00 | 372.00 | 362.00 | 366.00 | 1,217,200 | 0 |
| 17-May-2022 | 366.00 | 378.00 | 360.00 | 364.00 | 1,175,500 | 0 |
| 13-May-2022 | 374.00 | 374.00 | 362.00 | 366.00 | 651,800 | 0 |
| 12-May-2022 | 380.00 | 380.00 | 368.00 | 368.00 | 1,594,200 | 0 |
| 11-May-2022 | 380.00 | 380.00 | 368.00 | 376.00 | 1,722,000 | 0 |
| 10-May-2022 | 380.00 | 382.00 | 360.00 | 374.00 | 1,732,200 | 0 |
| 09-May-2022 | 374.00 | 392.00 | 374.00 | 380.00 | 4,802,400 | 0 |
| 28-Apr-2022 | 354.00 | 390.00 | 354.00 | 374.00 | 5,148,300 | 0 |
| 27-Apr-2022 | 352.00 | 364.00 | 350.00 | 354.00 | 609,000 | 0 |
| 26-Apr-2022 | 350.00 | 354.00 | 350.00 | 350.00 | 428,700 | 0 |
| 25-Apr-2022 | 358.00 | 358.00 | 348.00 | 352.00 | 383,900 | 0 |
| 22-Apr-2022 | 360.00 | 362.00 | 354.00 | 358.00 | 487,600 | 0 |
| 21-Apr-2022 | 356.00 | 366.00 | 354.00 | 360.00 | 1,941,700 | 0 |
| 20-Apr-2022 | 362.00 | 362.00 | 356.00 | 356.00 | 410,000 | 0 |
| 19-Apr-2022 | 364.00 | 366.00 | 358.00 | 362.00 | 546,300 | 0 |
| 18-Apr-2022 | 364.00 | 370.00 | 360.00 | 364.00 | 1,691,600 | 0 |
| 14-Apr-2022 | 352.00 | 364.00 | 352.00 | 360.00 | 1,113,900 | 0 |
| 13-Apr-2022 | 350.00 | 358.00 | 344.00 | 352.00 | 2,111,400 | 0 |
| 12-Apr-2022 | 354.00 | 362.00 | 350.00 | 350.00 | 900,900 | 0 |
| 11-Apr-2022 | 358.00 | 364.00 | 354.00 | 356.00 | 957,100 | 0 |
| 08-Apr-2022 | 362.00 | 362.00 | 356.00 | 358.00 | 838,500 | 0 |
| 07-Apr-2022 | 358.00 | 362.00 | 356.00 | 358.00 | 324,800 | 0 |
| 06-Apr-2022 | 360.00 | 366.00 | 358.00 | 358.00 | 460,800 | 0 |
| 05-Apr-2022 | 360.00 | 366.00 | 356.00 | 358.00 | 1,022,500 | 0 |
| 04-Apr-2022 | 364.00 | 368.00 | 354.00 | 360.00 | 1,760,800 | 0 |
| 01-Apr-2022 | 366.00 | 370.00 | 360.00 | 364.00 | 2,789,600 | 0 |
| 31-Mar-2022 | 362.00 | 370.00 | 362.00 | 366.00 | 1,583,600 | 0 |
| 30-Mar-2022 | 364.00 | 366.00 | 362.00 | 362.00 | 891,300 | 0 |
| 29-Mar-2022 | 360.00 | 366.00 | 360.00 | 364.00 | 1,173,500 | 0 |
| 28-Mar-2022 | 366.00 | 368.00 | 360.00 | 362.00 | 836,000 | 0 |
| 25-Mar-2022 | 364.00 | 368.00 | 360.00 | 364.00 | 417,000 | 0 |
| 24-Mar-2022 | 368.00 | 368.00 | 360.00 | 362.00 | 616,600 | 0 |
| 23-Mar-2022 | 368.00 | 370.00 | 364.00 | 368.00 | 868,300 | 0 |
| 22-Mar-2022 | 358.00 | 368.00 | 350.00 | 368.00 | 1,746,100 | 0 |
| 21-Mar-2022 | 358.00 | 360.00 | 354.00 | 358.00 | 451,000 | 0 |
| 18-Mar-2022 | 358.00 | 360.00 | 352.00 | 356.00 | 1,433,800 | 0 |
| 17-Mar-2022 | 360.00 | 362.00 | 356.00 | 358.00 | 1,040,000 | 0 |
| 16-Mar-2022 | 366.00 | 368.00 | 358.00 | 360.00 | 299,100 | 0 |
| 15-Mar-2022 | 360.00 | 368.00 | 358.00 | 360.00 | 425,800 | 0 |
| 14-Mar-2022 | 370.00 | 370.00 | 360.00 | 360.00 | 792,900 | 0 |
| 11-Mar-2022 | 362.00 | 370.00 | 362.00 | 370.00 | 674,700 | 0 |
| 10-Mar-2022 | 358.00 | 364.00 | 350.00 | 360.00 | 655,200 | 0 |
| 09-Mar-2022 | 368.00 | 368.00 | 358.00 | 358.00 | 1,363,600 | 0 |
| 08-Mar-2022 | 384.00 | 384.00 | 366.00 | 366.00 | 1,816,500 | 0 |
| 07-Mar-2022 | 380.00 | 384.00 | 368.00 | 376.00 | 5,190,600 | 0 |
| 04-Mar-2022 | 364.00 | 380.00 | 360.00 | 370.00 | 2,717,500 | 0 |
| 02-Mar-2022 | 370.00 | 372.00 | 360.00 | 362.00 | 1,292,600 | 0 |
| 01-Mar-2022 | 370.00 | 380.00 | 360.00 | 370.00 | 1,929,600 | 0 |
| 25-Feb-2022 | 350.00 | 368.00 | 350.00 | 360.00 | 1,438,500 | 0 |
| 24-Feb-2022 | 376.00 | 376.00 | 346.00 | 350.00 | 2,858,800 | 0 |
| 23-Feb-2022 | 370.00 | 376.00 | 368.00 | 372.00 | 911,700 | 0 |
| 22-Feb-2022 | 368.00 | 376.00 | 368.00 | 374.00 | 957,800 | 0 |
| 21-Feb-2022 | 372.00 | 390.00 | 364.00 | 378.00 | 1,955,800 | 0 |
| 18-Feb-2022 | 368.00 | 374.00 | 366.00 | 370.00 | 873,200 | 0 |
| 17-Feb-2022 | 372.00 | 372.00 | 364.00 | 368.00 | 1,587,500 | 0 |
| 16-Feb-2022 | 386.00 | 386.00 | 368.00 | 372.00 | 1,728,400 | 0 |
| 15-Feb-2022 | 380.00 | 394.00 | 368.00 | 378.00 | 10,259,800 | 0 |
| 14-Feb-2022 | 368.00 | 392.00 | 368.00 | 380.00 | 7,220,300 | 0 |
| 11-Feb-2022 | 368.00 | 372.00 | 360.00 | 368.00 | 3,692,100 | 0 |
| 10-Feb-2022 | 344.00 | 376.00 | 344.00 | 368.00 | 15,701,900 | 0 |
| 09-Feb-2022 | 328.00 | 346.00 | 328.00 | 346.00 | 2,135,200 | 0 |
| 08-Feb-2022 | 328.00 | 328.00 | 324.00 | 328.00 | 517,900 | 0 |
| 07-Feb-2022 | 318.00 | 326.00 | 316.00 | 324.00 | 1,244,300 | 0 |
| 04-Feb-2022 | 320.00 | 326.00 | 316.00 | 318.00 | 1,261,200 | 0 |
| 03-Feb-2022 | 318.00 | 328.00 | 316.00 | 316.00 | 1,396,600 | 0 |
| 02-Feb-2022 | 332.00 | 336.00 | 314.00 | 318.00 | 1,951,400 | 0 |
| 31-Jan-2022 | 316.00 | 330.00 | 316.00 | 330.00 | 942,800 | 0 |
| 28-Jan-2022 | 316.00 | 318.00 | 300.00 | 316.00 | 1,064,500 | 0 |
| 27-Jan-2022 | 312.00 | 330.00 | 300.00 | 316.00 | 1,432,500 | 0 |
| 26-Jan-2022 | 336.00 | 336.00 | 306.00 | 306.00 | 4,414,100 | 0 |
| 25-Jan-2022 | 344.00 | 348.00 | 322.00 | 328.00 | 6,321,200 | 0 |
| 24-Jan-2022 | 344.00 | 348.00 | 338.00 | 342.00 | 1,811,300 | 0 |
| 21-Jan-2022 | 350.00 | 358.00 | 332.00 | 342.00 | 6,295,500 | 0 |
| 20-Jan-2022 | 358.00 | 362.00 | 352.00 | 352.00 | 2,644,100 | 0 |
| 19-Jan-2022 | 374.00 | 374.00 | 358.00 | 358.00 | 4,445,800 | 0 |
| 18-Jan-2022 | 378.00 | 378.00 | 368.00 | 372.00 | 2,186,100 | 0 |
| 17-Jan-2022 | 372.00 | 382.00 | 372.00 | 378.00 | 2,995,800 | 0 |
| 14-Jan-2022 | 366.00 | 382.00 | 362.00 | 372.00 | 4,033,000 | 0 |
| 13-Jan-2022 | 368.00 | 372.00 | 362.00 | 366.00 | 2,244,400 | 0 |
| 12-Jan-2022 | 376.00 | 376.00 | 368.00 | 368.00 | 3,246,700 | 0 |
| 11-Jan-2022 | 386.00 | 386.00 | 374.00 | 374.00 | 2,245,000 | 0 |
| 10-Jan-2022 | 376.00 | 388.00 | 376.00 | 380.00 | 5,002,600 | 0 |
| 07-Jan-2022 | 374.00 | 380.00 | 372.00 | 376.00 | 2,587,900 | 0 |
| 06-Jan-2022 | 390.00 | 392.00 | 376.00 | 378.00 | 7,078,100 | 0 |
| 05-Jan-2022 | 386.00 | 400.00 | 382.00 | 388.00 | 5,455,300 | 0 |
| 04-Jan-2022 | 396.00 | 400.00 | 384.00 | 388.00 | 1,969,100 | 0 |
| 03-Jan-2022 | 388.00 | 396.00 | 372.00 | 396.00 | 2,836,000 | 0 |
| 30-Dec-2021 | 400.00 | 404.00 | 386.00 | 388.00 | 4,545,800 | 0 |