| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 314.00 | 314.00 | 304.00 | 306.00 | 1,275,100 | 0 |
| 06-Jun-2022 | 310.00 | 312.00 | 304.00 | 310.00 | 1,784,900 | 0 |
| 03-Jun-2022 | 304.00 | 312.00 | 304.00 | 308.00 | 2,938,400 | 0 |
| 02-Jun-2022 | 310.00 | 312.00 | 300.00 | 304.00 | 4,594,400 | 0 |
| 31-May-2022 | 304.00 | 312.00 | 302.00 | 308.00 | 3,980,300 | 0 |
| 30-May-2022 | 308.00 | 314.00 | 304.00 | 304.00 | 4,484,500 | 0 |
| 27-May-2022 | 296.00 | 306.00 | 294.00 | 306.00 | 9,055,900 | 0 |
| 25-May-2022 | 290.00 | 296.00 | 290.00 | 294.00 | 1,605,900 | 0 |
| 24-May-2022 | 292.00 | 294.00 | 288.00 | 290.00 | 1,932,700 | 0 |
| 23-May-2022 | 290.00 | 302.00 | 290.00 | 292.00 | 6,051,800 | 0 |
| 20-May-2022 | 284.00 | 294.00 | 282.00 | 288.00 | 4,452,600 | 0 |
| 19-May-2022 | 286.00 | 290.00 | 280.00 | 284.00 | 3,836,300 | 0 |
| 18-May-2022 | 286.00 | 290.00 | 280.00 | 286.00 | 1,043,400 | 0 |
| 17-May-2022 | 282.00 | 292.00 | 280.00 | 290.00 | 3,256,600 | 0 |
| 13-May-2022 | 278.00 | 286.00 | 274.00 | 280.00 | 1,965,400 | 0 |
| 12-May-2022 | 284.00 | 290.00 | 274.00 | 280.00 | 3,047,600 | 0 |
| 11-May-2022 | 286.00 | 290.00 | 278.00 | 282.00 | 1,521,900 | 0 |
| 10-May-2022 | 286.00 | 288.00 | 276.00 | 286.00 | 3,422,600 | 0 |
| 09-May-2022 | 292.00 | 294.00 | 286.00 | 286.00 | 2,708,800 | 0 |
| 28-Apr-2022 | 294.00 | 296.00 | 290.00 | 292.00 | 3,679,200 | 0 |
| 27-Apr-2022 | 290.00 | 300.00 | 286.00 | 290.00 | 6,640,700 | 0 |
| 26-Apr-2022 | 288.00 | 292.00 | 282.00 | 290.00 | 4,497,100 | 0 |
| 25-Apr-2022 | 298.00 | 298.00 | 286.00 | 288.00 | 4,461,500 | 0 |
| 22-Apr-2022 | 302.00 | 304.00 | 296.00 | 296.00 | 1,792,400 | 0 |
| 21-Apr-2022 | 294.00 | 302.00 | 292.00 | 302.00 | 4,659,500 | 0 |
| 20-Apr-2022 | 288.00 | 294.00 | 288.00 | 292.00 | 1,551,000 | 0 |
| 19-Apr-2022 | 300.00 | 300.00 | 286.00 | 288.00 | 2,404,000 | 0 |
| 18-Apr-2022 | 298.00 | 302.00 | 294.00 | 294.00 | 1,176,900 | 0 |
| 14-Apr-2022 | 290.00 | 312.00 | 288.00 | 298.00 | 7,298,800 | 0 |
| 13-Apr-2022 | 290.00 | 294.00 | 282.00 | 288.00 | 4,971,700 | 0 |
| 12-Apr-2022 | 302.00 | 306.00 | 286.00 | 290.00 | 7,486,300 | 0 |
| 11-Apr-2022 | 304.00 | 306.00 | 300.00 | 302.00 | 4,246,300 | 0 |
| 08-Apr-2022 | 306.00 | 312.00 | 300.00 | 302.00 | 2,640,800 | 0 |
| 07-Apr-2022 | 304.00 | 306.00 | 296.00 | 304.00 | 3,297,100 | 0 |
| 06-Apr-2022 | 314.00 | 316.00 | 300.00 | 302.00 | 4,547,100 | 0 |
| 05-Apr-2022 | 314.00 | 318.00 | 308.00 | 312.00 | 2,437,000 | 0 |
| 04-Apr-2022 | 316.00 | 322.00 | 312.00 | 312.00 | 6,562,900 | 0 |
| 01-Apr-2022 | 316.00 | 318.00 | 310.00 | 314.00 | 5,262,000 | 0 |
| 31-Mar-2022 | 308.00 | 320.00 | 304.00 | 316.00 | 10,908,500 | 0 |
| 30-Mar-2022 | 314.00 | 320.00 | 304.00 | 310.00 | 12,058,300 | 0 |
| 29-Mar-2022 | 302.00 | 318.00 | 298.00 | 314.00 | 22,065,000 | 0 |
| 28-Mar-2022 | 298.00 | 300.00 | 294.00 | 296.00 | 1,176,400 | 0 |
| 25-Mar-2022 | 298.00 | 304.00 | 294.00 | 296.00 | 5,039,000 | 0 |
| 24-Mar-2022 | 300.00 | 300.00 | 292.00 | 298.00 | 3,519,700 | 0 |
| 23-Mar-2022 | 286.00 | 304.00 | 284.00 | 300.00 | 6,434,300 | 0 |
| 22-Mar-2022 | 288.00 | 290.00 | 282.00 | 290.00 | 4,996,200 | 0 |
| 21-Mar-2022 | 288.00 | 294.00 | 284.00 | 286.00 | 4,131,000 | 0 |
| 18-Mar-2022 | 284.00 | 288.00 | 282.00 | 288.00 | 1,878,300 | 0 |
| 17-Mar-2022 | 288.00 | 290.00 | 280.00 | 284.00 | 1,556,100 | 0 |
| 16-Mar-2022 | 288.00 | 292.00 | 278.00 | 288.00 | 4,501,300 | 0 |
| 15-Mar-2022 | 278.00 | 306.00 | 278.00 | 288.00 | 22,223,700 | 0 |
| 14-Mar-2022 | 274.00 | 278.00 | 274.00 | 278.00 | 1,724,100 | 0 |
| 11-Mar-2022 | 272.00 | 274.00 | 272.00 | 274.00 | 710,400 | 0 |
| 10-Mar-2022 | 272.00 | 274.00 | 270.00 | 272.00 | 872,800 | 0 |
| 09-Mar-2022 | 272.00 | 274.00 | 266.00 | 272.00 | 1,770,500 | 0 |
| 08-Mar-2022 | 270.00 | 276.00 | 268.00 | 270.00 | 999,800 | 0 |
| 07-Mar-2022 | 276.00 | 276.00 | 268.00 | 270.00 | 1,093,300 | 0 |
| 04-Mar-2022 | 274.00 | 276.00 | 268.00 | 276.00 | 1,223,000 | 0 |
| 02-Mar-2022 | 276.00 | 276.00 | 272.00 | 274.00 | 1,364,400 | 0 |
| 01-Mar-2022 | 276.00 | 278.00 | 274.00 | 276.00 | 876,500 | 0 |
| 25-Feb-2022 | 268.00 | 276.00 | 266.00 | 276.00 | 1,480,000 | 0 |
| 24-Feb-2022 | 278.00 | 282.00 | 266.00 | 268.00 | 4,378,500 | 0 |
| 23-Feb-2022 | 280.00 | 282.00 | 276.00 | 278.00 | 1,233,500 | 0 |
| 22-Feb-2022 | 284.00 | 286.00 | 278.00 | 278.00 | 1,366,100 | 0 |
| 21-Feb-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 789,900 | 0 |
| 18-Feb-2022 | 280.00 | 286.00 | 278.00 | 282.00 | 2,336,400 | 0 |
| 17-Feb-2022 | 280.00 | 282.00 | 278.00 | 278.00 | 1,178,000 | 0 |
| 16-Feb-2022 | 276.00 | 282.00 | 276.00 | 280.00 | 1,199,800 | 0 |
| 15-Feb-2022 | 276.00 | 280.00 | 274.00 | 280.00 | 1,966,500 | 0 |
| 14-Feb-2022 | 282.00 | 282.00 | 274.00 | 276.00 | 2,625,300 | 0 |
| 11-Feb-2022 | 288.00 | 288.00 | 278.00 | 280.00 | 1,793,300 | 0 |
| 10-Feb-2022 | 286.00 | 292.00 | 284.00 | 286.00 | 1,837,600 | 0 |
| 09-Feb-2022 | 290.00 | 292.00 | 284.00 | 284.00 | 1,617,300 | 0 |
| 08-Feb-2022 | 290.00 | 300.00 | 288.00 | 288.00 | 2,014,400 | 0 |
| 07-Feb-2022 | 294.00 | 296.00 | 288.00 | 290.00 | 1,970,500 | 0 |
| 04-Feb-2022 | 280.00 | 294.00 | 278.00 | 292.00 | 3,676,900 | 0 |
| 03-Feb-2022 | 286.00 | 290.00 | 278.00 | 280.00 | 2,074,400 | 0 |
| 02-Feb-2022 | 278.00 | 282.00 | 276.00 | 280.00 | 1,578,200 | 0 |
| 31-Jan-2022 | 272.00 | 288.00 | 272.00 | 276.00 | 4,090,400 | 0 |
| 28-Jan-2022 | 268.00 | 274.00 | 266.00 | 272.00 | 1,010,100 | 0 |
| 27-Jan-2022 | 268.00 | 268.00 | 262.00 | 266.00 | 635,000 | 0 |
| 26-Jan-2022 | 266.00 | 268.00 | 264.00 | 266.00 | 1,859,000 | 0 |
| 25-Jan-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 1,512,100 | 0 |
| 24-Jan-2022 | 274.00 | 274.00 | 268.00 | 270.00 | 1,742,100 | 0 |
| 21-Jan-2022 | 268.00 | 274.00 | 268.00 | 274.00 | 1,078,100 | 0 |
| 20-Jan-2022 | 268.00 | 272.00 | 268.00 | 268.00 | 964,800 | 0 |
| 19-Jan-2022 | 270.00 | 270.00 | 262.00 | 268.00 | 2,186,500 | 0 |
| 18-Jan-2022 | 274.00 | 278.00 | 266.00 | 268.00 | 3,615,800 | 0 |
| 17-Jan-2022 | 282.00 | 284.00 | 272.00 | 274.00 | 2,787,100 | 0 |
| 14-Jan-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 1,825,700 | 0 |
| 13-Jan-2022 | 282.00 | 286.00 | 280.00 | 282.00 | 1,369,500 | 0 |
| 12-Jan-2022 | 286.00 | 288.00 | 280.00 | 280.00 | 3,569,400 | 0 |
| 11-Jan-2022 | 292.00 | 294.00 | 286.00 | 286.00 | 2,601,700 | 0 |
| 10-Jan-2022 | 296.00 | 296.00 | 290.00 | 292.00 | 1,729,300 | 0 |
| 07-Jan-2022 | 292.00 | 296.00 | 292.00 | 294.00 | 2,733,200 | 0 |
| 06-Jan-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 1,837,000 | 0 |
| 05-Jan-2022 | 296.00 | 300.00 | 294.00 | 296.00 | 1,017,000 | 0 |
| 04-Jan-2022 | 294.00 | 298.00 | 294.00 | 296.00 | 1,120,400 | 0 |
| 03-Jan-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 1,693,400 | 0 |
| 30-Dec-2021 | 296.00 | 300.00 | 294.00 | 294.00 | 2,012,900 | 0 |