| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 282.00 | 284.00 | 278.00 | 284.00 | 557,900 | 0 |
| 06-Jun-2022 | 292.00 | 292.00 | 278.00 | 282.00 | 852,200 | 0 |
| 03-Jun-2022 | 298.00 | 302.00 | 290.00 | 292.00 | 1,579,300 | 0 |
| 02-Jun-2022 | 282.00 | 302.00 | 282.00 | 294.00 | 3,658,700 | 0 |
| 31-May-2022 | 276.00 | 294.00 | 276.00 | 282.00 | 1,902,200 | 0 |
| 30-May-2022 | 272.00 | 276.00 | 270.00 | 274.00 | 597,100 | 0 |
| 27-May-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 598,700 | 0 |
| 25-May-2022 | 272.00 | 276.00 | 268.00 | 272.00 | 1,142,700 | 0 |
| 24-May-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 262,900 | 0 |
| 23-May-2022 | 268.00 | 270.00 | 266.00 | 268.00 | 293,400 | 0 |
| 20-May-2022 | 268.00 | 272.00 | 266.00 | 268.00 | 422,700 | 0 |
| 19-May-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 997,900 | 0 |
| 18-May-2022 | 274.00 | 276.00 | 270.00 | 272.00 | 373,400 | 0 |
| 17-May-2022 | 270.00 | 274.00 | 270.00 | 274.00 | 175,300 | 0 |
| 13-May-2022 | 274.00 | 274.00 | 268.00 | 268.00 | 767,300 | 0 |
| 12-May-2022 | 272.00 | 276.00 | 272.00 | 274.00 | 289,700 | 0 |
| 11-May-2022 | 278.00 | 278.00 | 272.00 | 272.00 | 718,100 | 0 |
| 10-May-2022 | 274.00 | 276.00 | 270.00 | 274.00 | 745,100 | 0 |
| 09-May-2022 | 274.00 | 280.00 | 274.00 | 274.00 | 1,110,900 | 0 |
| 28-Apr-2022 | 272.00 | 280.00 | 270.00 | 274.00 | 884,800 | 0 |
| 27-Apr-2022 | 272.00 | 276.00 | 270.00 | 274.00 | 798,300 | 0 |
| 26-Apr-2022 | 266.00 | 270.00 | 262.00 | 270.00 | 1,064,700 | 0 |
| 25-Apr-2022 | 268.00 | 270.00 | 264.00 | 266.00 | 460,400 | 0 |
| 22-Apr-2022 | 266.00 | 270.00 | 266.00 | 268.00 | 231,600 | 0 |
| 21-Apr-2022 | 264.00 | 268.00 | 264.00 | 264.00 | 452,000 | 0 |
| 20-Apr-2022 | 268.00 | 272.00 | 264.00 | 264.00 | 877,600 | 0 |
| 19-Apr-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 252,000 | 0 |
| 18-Apr-2022 | 276.00 | 276.00 | 268.00 | 270.00 | 479,100 | 0 |
| 14-Apr-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 206,900 | 0 |
| 13-Apr-2022 | 272.00 | 278.00 | 270.00 | 274.00 | 729,100 | 0 |
| 12-Apr-2022 | 272.00 | 272.00 | 266.00 | 272.00 | 527,700 | 0 |
| 11-Apr-2022 | 274.00 | 278.00 | 268.00 | 272.00 | 458,100 | 0 |
| 08-Apr-2022 | 272.00 | 278.00 | 270.00 | 274.00 | 215,400 | 0 |
| 07-Apr-2022 | 276.00 | 278.00 | 272.00 | 272.00 | 191,400 | 0 |
| 06-Apr-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 815,600 | 0 |
| 05-Apr-2022 | 274.00 | 280.00 | 274.00 | 280.00 | 926,600 | 0 |
| 04-Apr-2022 | 270.00 | 278.00 | 270.00 | 274.00 | 1,493,800 | 0 |
| 01-Apr-2022 | 264.00 | 276.00 | 264.00 | 270.00 | 2,874,000 | 0 |
| 31-Mar-2022 | 262.00 | 268.00 | 262.00 | 264.00 | 262,200 | 0 |
| 30-Mar-2022 | 264.00 | 268.00 | 262.00 | 264.00 | 356,400 | 0 |
| 29-Mar-2022 | 264.00 | 266.00 | 262.00 | 264.00 | 159,600 | 0 |
| 28-Mar-2022 | 266.00 | 268.00 | 262.00 | 264.00 | 390,200 | 0 |
| 25-Mar-2022 | 262.00 | 266.00 | 260.00 | 266.00 | 1,265,900 | 0 |
| 24-Mar-2022 | 260.00 | 266.00 | 252.00 | 262.00 | 1,803,400 | 0 |
| 23-Mar-2022 | 258.00 | 260.00 | 258.00 | 258.00 | 547,700 | 0 |
| 22-Mar-2022 | 258.00 | 260.00 | 252.00 | 256.00 | 692,600 | 0 |
| 21-Mar-2022 | 258.00 | 260.00 | 256.00 | 258.00 | 388,800 | 0 |
| 18-Mar-2022 | 254.00 | 260.00 | 254.00 | 256.00 | 316,100 | 0 |
| 17-Mar-2022 | 256.00 | 260.00 | 250.00 | 252.00 | 852,500 | 0 |
| 16-Mar-2022 | 256.00 | 260.00 | 250.00 | 256.00 | 736,300 | 0 |
| 15-Mar-2022 | 260.00 | 262.00 | 248.00 | 256.00 | 996,000 | 0 |
| 14-Mar-2022 | 260.00 | 264.00 | 250.00 | 260.00 | 656,000 | 0 |
| 11-Mar-2022 | 266.00 | 276.00 | 248.00 | 258.00 | 4,871,300 | 0 |
| 10-Mar-2022 | 268.00 | 270.00 | 264.00 | 266.00 | 216,800 | 0 |
| 09-Mar-2022 | 264.00 | 272.00 | 262.00 | 268.00 | 329,800 | 0 |
| 08-Mar-2022 | 264.00 | 272.00 | 260.00 | 264.00 | 374,200 | 0 |
| 07-Mar-2022 | 270.00 | 270.00 | 260.00 | 264.00 | 1,089,300 | 0 |
| 04-Mar-2022 | 270.00 | 274.00 | 268.00 | 270.00 | 408,400 | 0 |
| 02-Mar-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 314,000 | 0 |
| 01-Mar-2022 | 260.00 | 272.00 | 260.00 | 268.00 | 1,018,600 | 0 |
| 25-Feb-2022 | 274.00 | 276.00 | 268.00 | 270.00 | 1,180,200 | 0 |
| 24-Feb-2022 | 278.00 | 278.00 | 272.00 | 274.00 | 880,100 | 0 |
| 23-Feb-2022 | 278.00 | 278.00 | 276.00 | 278.00 | 117,600 | 0 |
| 22-Feb-2022 | 276.00 | 280.00 | 276.00 | 278.00 | 484,600 | 0 |
| 21-Feb-2022 | 278.00 | 282.00 | 274.00 | 276.00 | 1,219,400 | 0 |
| 18-Feb-2022 | 280.00 | 280.00 | 276.00 | 278.00 | 421,800 | 0 |
| 17-Feb-2022 | 278.00 | 282.00 | 276.00 | 280.00 | 625,100 | 0 |
| 16-Feb-2022 | 278.00 | 284.00 | 276.00 | 280.00 | 772,500 | 0 |
| 15-Feb-2022 | 280.00 | 280.00 | 276.00 | 278.00 | 169,000 | 0 |
| 14-Feb-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 335,700 | 0 |
| 11-Feb-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 138,800 | 0 |
| 10-Feb-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 412,500 | 0 |
| 09-Feb-2022 | 280.00 | 280.00 | 278.00 | 280.00 | 407,700 | 0 |
| 08-Feb-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 875,200 | 0 |
| 07-Feb-2022 | 280.00 | 286.00 | 276.00 | 278.00 | 665,400 | 0 |
| 04-Feb-2022 | 280.00 | 280.00 | 276.00 | 280.00 | 245,100 | 0 |
| 03-Feb-2022 | 280.00 | 280.00 | 276.00 | 278.00 | 121,600 | 0 |
| 02-Feb-2022 | 278.00 | 282.00 | 278.00 | 280.00 | 195,300 | 0 |
| 31-Jan-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 235,100 | 0 |
| 28-Jan-2022 | 278.00 | 280.00 | 274.00 | 278.00 | 501,000 | 0 |
| 27-Jan-2022 | 280.00 | 280.00 | 278.00 | 278.00 | 323,200 | 0 |
| 26-Jan-2022 | 280.00 | 282.00 | 274.00 | 278.00 | 384,900 | 0 |
| 25-Jan-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 583,800 | 0 |
| 24-Jan-2022 | 280.00 | 284.00 | 280.00 | 282.00 | 378,800 | 0 |
| 21-Jan-2022 | 280.00 | 288.00 | 280.00 | 280.00 | 376,600 | 0 |
| 20-Jan-2022 | 278.00 | 280.00 | 276.00 | 280.00 | 212,200 | 0 |
| 19-Jan-2022 | 278.00 | 282.00 | 274.00 | 278.00 | 355,200 | 0 |
| 18-Jan-2022 | 286.00 | 288.00 | 272.00 | 278.00 | 1,176,000 | 0 |
| 17-Jan-2022 | 286.00 | 288.00 | 286.00 | 286.00 | 245,200 | 0 |
| 14-Jan-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 258,200 | 0 |
| 13-Jan-2022 | 286.00 | 290.00 | 286.00 | 288.00 | 248,900 | 0 |
| 12-Jan-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 395,600 | 0 |
| 11-Jan-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 206,000 | 0 |
| 10-Jan-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 909,200 | 0 |
| 07-Jan-2022 | 286.00 | 292.00 | 286.00 | 290.00 | 654,300 | 0 |
| 06-Jan-2022 | 292.00 | 292.00 | 286.00 | 286.00 | 713,200 | 0 |
| 05-Jan-2022 | 292.00 | 294.00 | 290.00 | 292.00 | 729,100 | 0 |
| 04-Jan-2022 | 290.00 | 294.00 | 290.00 | 292.00 | 314,000 | 0 |
| 03-Jan-2022 | 290.00 | 292.00 | 288.00 | 290.00 | 160,900 | 0 |
| 30-Dec-2021 | 290.00 | 294.00 | 286.00 | 290.00 | 1,559,000 | 0 |