| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 155,300 | 0 |
| 06-Jun-2022 | 304.00 | 304.00 | 292.00 | 294.00 | 18,300 | 0 |
| 03-Jun-2022 | 294.00 | 298.00 | 292.00 | 292.00 | 2,900 | 0 |
| 02-Jun-2022 | 294.00 | 300.00 | 294.00 | 294.00 | 101,800 | 0 |
| 31-May-2022 | 280.00 | 300.00 | 280.00 | 294.00 | 24,200 | 0 |
| 30-May-2022 | 286.00 | 288.00 | 284.00 | 288.00 | 26,400 | 0 |
| 27-May-2022 | 282.00 | 286.00 | 278.00 | 286.00 | 12,300 | 0 |
| 25-May-2022 | 284.00 | 286.00 | 278.00 | 280.00 | 11,900 | 0 |
| 24-May-2022 | 282.00 | 284.00 | 278.00 | 280.00 | 1,100 | 0 |
| 23-May-2022 | 280.00 | 286.00 | 276.00 | 282.00 | 51,100 | 0 |
| 20-May-2022 | 280.00 | 280.00 | 274.00 | 280.00 | 60,300 | 0 |
| 19-May-2022 | 286.00 | 286.00 | 274.00 | 280.00 | 4,900 | 0 |
| 18-May-2022 | 284.00 | 286.00 | 284.00 | 286.00 | 400 | 0 |
| 17-May-2022 | 272.00 | 292.00 | 272.00 | 286.00 | 10,900 | 0 |
| 13-May-2022 | 274.00 | 300.00 | 268.00 | 272.00 | 339,200 | 0 |
| 12-May-2022 | 278.00 | 280.00 | 278.00 | 280.00 | 8,500 | 0 |
| 11-May-2022 | 282.00 | 282.00 | 278.00 | 280.00 | 5,800 | 0 |
| 10-May-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 7,200 | 0 |
| 09-May-2022 | 294.00 | 294.00 | 284.00 | 284.00 | 2,800 | 0 |
| 28-Apr-2022 | 292.00 | 300.00 | 288.00 | 294.00 | 48,200 | 0 |
| 27-Apr-2022 | 292.00 | 292.00 | 278.00 | 292.00 | 28,500 | 0 |
| 26-Apr-2022 | 286.00 | 292.00 | 274.00 | 292.00 | 12,000 | 0 |
| 25-Apr-2022 | 292.00 | 298.00 | 292.00 | 292.00 | 4,800 | 0 |
| 22-Apr-2022 | 294.00 | 294.00 | 288.00 | 292.00 | 2,200 | 0 |
| 21-Apr-2022 | 288.00 | 298.00 | 288.00 | 294.00 | 5,800 | 0 |
| 20-Apr-2022 | 296.00 | 296.00 | 288.00 | 288.00 | 21,600 | 0 |
| 19-Apr-2022 | 298.00 | 298.00 | 286.00 | 294.00 | 3,900 | 0 |
| 18-Apr-2022 | 290.00 | 294.00 | 290.00 | 292.00 | 2,700 | 0 |
| 14-Apr-2022 | 298.00 | 302.00 | 290.00 | 290.00 | 3,100 | 0 |
| 13-Apr-2022 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 12-Apr-2022 | 288.00 | 298.00 | 280.00 | 294.00 | 23,300 | 0 |
| 11-Apr-2022 | 298.00 | 298.00 | 288.00 | 296.00 | 10,100 | 0 |
| 08-Apr-2022 | 298.00 | 298.00 | 298.00 | 298.00 | 900 | 0 |
| 07-Apr-2022 | 290.00 | 294.00 | 290.00 | 294.00 | 7,700 | 0 |
| 06-Apr-2022 | 298.00 | 298.00 | 286.00 | 292.00 | 6,400 | 0 |
| 05-Apr-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 5,500 | 0 |
| 04-Apr-2022 | 296.00 | 304.00 | 282.00 | 304.00 | 51,700 | 0 |
| 01-Apr-2022 | 298.00 | 298.00 | 296.00 | 298.00 | 10,500 | 0 |
| 31-Mar-2022 | 304.00 | 304.00 | 294.00 | 298.00 | 54,000 | 0 |
| 30-Mar-2022 | 292.00 | 304.00 | 292.00 | 296.00 | 262,300 | 0 |
| 29-Mar-2022 | 290.00 | 294.00 | 284.00 | 292.00 | 64,800 | 0 |
| 28-Mar-2022 | 282.00 | 290.00 | 278.00 | 290.00 | 129,900 | 0 |
| 25-Mar-2022 | 278.00 | 280.00 | 272.00 | 278.00 | 83,500 | 0 |
| 24-Mar-2022 | 272.00 | 284.00 | 270.00 | 278.00 | 84,600 | 0 |
| 23-Mar-2022 | 278.00 | 280.00 | 270.00 | 272.00 | 30,200 | 0 |
| 22-Mar-2022 | 278.00 | 284.00 | 276.00 | 280.00 | 75,400 | 0 |
| 21-Mar-2022 | 280.00 | 286.00 | 278.00 | 284.00 | 38,000 | 0 |
| 18-Mar-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 5,000 | 0 |
| 17-Mar-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 200 | 0 |
| 16-Mar-2022 | 280.00 | 286.00 | 272.00 | 284.00 | 89,400 | 0 |
| 15-Mar-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 500 | 0 |
| 14-Mar-2022 | 284.00 | 286.00 | 278.00 | 284.00 | 7,800 | 0 |
| 11-Mar-2022 | 286.00 | 286.00 | 278.00 | 284.00 | 6,200 | 0 |
| 10-Mar-2022 | 280.00 | 288.00 | 276.00 | 288.00 | 4,100 | 0 |
| 09-Mar-2022 | 276.00 | 288.00 | 276.00 | 280.00 | 2,100 | 0 |
| 08-Mar-2022 | 282.00 | 282.00 | 280.00 | 280.00 | 4,800 | 0 |
| 07-Mar-2022 | 280.00 | 288.00 | 280.00 | 282.00 | 8,800 | 0 |
| 04-Mar-2022 | 288.00 | 288.00 | 278.00 | 280.00 | 8,200 | 0 |
| 02-Mar-2022 | 288.00 | 288.00 | 280.00 | 288.00 | 93,700 | 0 |
| 01-Mar-2022 | 294.00 | 308.00 | 282.00 | 284.00 | 73,000 | 0 |
| 25-Feb-2022 | 274.00 | 298.00 | 274.00 | 294.00 | 321,400 | 0 |
| 24-Feb-2022 | 284.00 | 286.00 | 270.00 | 272.00 | 89,000 | 0 |
| 23-Feb-2022 | 286.00 | 286.00 | 280.00 | 282.00 | 12,300 | 0 |
| 22-Feb-2022 | 286.00 | 294.00 | 280.00 | 282.00 | 92,300 | 0 |
| 21-Feb-2022 | 288.00 | 288.00 | 282.00 | 286.00 | 86,200 | 0 |
| 18-Feb-2022 | 284.00 | 288.00 | 284.00 | 286.00 | 72,700 | 0 |
| 17-Feb-2022 | 288.00 | 288.00 | 280.00 | 284.00 | 301,500 | 0 |
| 16-Feb-2022 | 288.00 | 298.00 | 288.00 | 290.00 | 80,600 | 0 |
| 15-Feb-2022 | 292.00 | 300.00 | 286.00 | 288.00 | 63,600 | 0 |
| 14-Feb-2022 | 296.00 | 300.00 | 280.00 | 292.00 | 150,500 | 0 |
| 11-Feb-2022 | 300.00 | 300.00 | 290.00 | 296.00 | 169,400 | 0 |
| 10-Feb-2022 | 318.00 | 320.00 | 298.00 | 298.00 | 1,467,600 | 0 |
| 09-Feb-2022 | 308.00 | 328.00 | 304.00 | 320.00 | 210,300 | 0 |
| 08-Feb-2022 | 304.00 | 314.00 | 300.00 | 308.00 | 259,600 | 0 |
| 07-Feb-2022 | 324.00 | 330.00 | 302.00 | 302.00 | 1,596,400 | 0 |
| 04-Feb-2022 | 328.00 | 334.00 | 312.00 | 324.00 | 491,900 | 0 |
| 03-Feb-2022 | 348.00 | 356.00 | 324.00 | 326.00 | 5,901,800 | 0 |
| 02-Feb-2022 | 350.00 | 370.00 | 338.00 | 348.00 | 500,000 | 0 |
| 31-Jan-2022 | 346.00 | 358.00 | 340.00 | 350.00 | 47,800 | 0 |
| 28-Jan-2022 | 342.00 | 360.00 | 332.00 | 348.00 | 105,400 | 0 |
| 27-Jan-2022 | 340.00 | 344.00 | 340.00 | 342.00 | 2,800 | 0 |
| 26-Jan-2022 | 340.00 | 344.00 | 336.00 | 344.00 | 10,500 | 0 |
| 25-Jan-2022 | 344.00 | 360.00 | 332.00 | 344.00 | 42,400 | 0 |
| 24-Jan-2022 | 344.00 | 348.00 | 338.00 | 346.00 | 50,100 | 0 |
| 21-Jan-2022 | 348.00 | 348.00 | 342.00 | 346.00 | 7,800 | 0 |
| 20-Jan-2022 | 340.00 | 350.00 | 336.00 | 350.00 | 33,300 | 0 |
| 19-Jan-2022 | 342.00 | 358.00 | 338.00 | 342.00 | 188,600 | 0 |
| 18-Jan-2022 | 334.00 | 348.00 | 330.00 | 344.00 | 31,500 | 0 |
| 17-Jan-2022 | 340.00 | 360.00 | 322.00 | 334.00 | 269,600 | 0 |
| 14-Jan-2022 | 342.00 | 346.00 | 336.00 | 344.00 | 10,400 | 0 |
| 13-Jan-2022 | 344.00 | 344.00 | 338.00 | 342.00 | 13,600 | 0 |
| 12-Jan-2022 | 360.00 | 360.00 | 332.00 | 344.00 | 56,300 | 0 |
| 11-Jan-2022 | 344.00 | 366.00 | 338.00 | 340.00 | 43,800 | 0 |
| 10-Jan-2022 | 356.00 | 356.00 | 336.00 | 346.00 | 72,400 | 0 |
| 07-Jan-2022 | 338.00 | 344.00 | 338.00 | 342.00 | 23,100 | 0 |
| 06-Jan-2022 | 346.00 | 366.00 | 332.00 | 342.00 | 183,200 | 0 |
| 05-Jan-2022 | 344.00 | 360.00 | 338.00 | 338.00 | 30,100 | 0 |
| 04-Jan-2022 | 334.00 | 364.00 | 334.00 | 344.00 | 77,300 | 0 |
| 03-Jan-2022 | 334.00 | 344.00 | 328.00 | 344.00 | 65,000 | 0 |
| 30-Dec-2021 | 332.00 | 340.00 | 320.00 | 334.00 | 139,900 | 0 |