| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 462.00 | 482.00 | 452.00 | 452.00 | 111,400 | 0 |
| 06-Jun-2022 | 450.00 | 494.00 | 432.00 | 486.00 | 59,800 | 0 |
| 03-Jun-2022 | 466.00 | 478.00 | 436.00 | 452.00 | 182,500 | 0 |
| 02-Jun-2022 | 464.00 | 476.00 | 432.00 | 468.00 | 233,400 | 0 |
| 31-May-2022 | 462.00 | 480.00 | 440.00 | 464.00 | 23,200 | 0 |
| 30-May-2022 | 480.00 | 496.00 | 452.00 | 462.00 | 104,600 | 0 |
| 27-May-2022 | 488.00 | 500.00 | 468.00 | 486.00 | 36,900 | 0 |
| 25-May-2022 | 474.00 | 494.00 | 466.00 | 488.00 | 38,100 | 0 |
| 24-May-2022 | 496.00 | 505.00 | 462.00 | 474.00 | 94,700 | 0 |
| 23-May-2022 | 496.00 | 505.00 | 474.00 | 496.00 | 21,700 | 0 |
| 20-May-2022 | 478.00 | 505.00 | 472.00 | 496.00 | 52,500 | 0 |
| 19-May-2022 | 505.00 | 505.00 | 470.00 | 480.00 | 218,600 | 0 |
| 18-May-2022 | 476.00 | 505.00 | 476.00 | 505.00 | 113,900 | 0 |
| 17-May-2022 | 458.00 | 515.00 | 450.00 | 510.00 | 42,900 | 0 |
| 13-May-2022 | 468.00 | 496.00 | 436.00 | 466.00 | 123,200 | 0 |
| 12-May-2022 | 458.00 | 470.00 | 448.00 | 468.00 | 1,431,100 | 0 |
| 11-May-2022 | 488.00 | 496.00 | 454.00 | 460.00 | 118,100 | 0 |
| 10-May-2022 | 446.00 | 505.00 | 432.00 | 488.00 | 160,400 | 0 |
| 09-May-2022 | 446.00 | 468.00 | 432.00 | 446.00 | 48,900 | 0 |
| 28-Apr-2022 | 470.00 | 486.00 | 438.00 | 446.00 | 171,600 | 0 |
| 27-Apr-2022 | 460.00 | 490.00 | 448.00 | 470.00 | 64,400 | 0 |
| 26-Apr-2022 | 488.00 | 496.00 | 454.00 | 460.00 | 237,900 | 0 |
| 25-Apr-2022 | 488.00 | 520.00 | 456.00 | 488.00 | 409,300 | 0 |
| 22-Apr-2022 | 520.00 | 520.00 | 490.00 | 490.00 | 50,500 | 0 |
| 21-Apr-2022 | 476.00 | 530.00 | 444.00 | 525.00 | 771,200 | 0 |
| 20-Apr-2022 | 500.00 | 515.00 | 470.00 | 476.00 | 1,320,200 | 0 |
| 19-Apr-2022 | 492.00 | 540.00 | 482.00 | 505.00 | 267,700 | 0 |
| 18-Apr-2022 | 505.00 | 530.00 | 464.00 | 492.00 | 642,900 | 0 |
| 14-Apr-2022 | 515.00 | 520.00 | 498.00 | 498.00 | 25,200 | 0 |
| 13-Apr-2022 | 510.00 | 535.00 | 496.00 | 515.00 | 275,800 | 0 |
| 12-Apr-2022 | 550.00 | 550.00 | 515.00 | 515.00 | 229,500 | 0 |
| 11-Apr-2022 | 535.00 | 550.00 | 515.00 | 550.00 | 257,000 | 0 |
| 08-Apr-2022 | 530.00 | 555.00 | 505.00 | 535.00 | 121,700 | 0 |
| 07-Apr-2022 | 575.00 | 580.00 | 535.00 | 535.00 | 219,200 | 0 |
| 06-Apr-2022 | 560.00 | 610.00 | 540.00 | 575.00 | 882,300 | 0 |
| 05-Apr-2022 | 585.00 | 650.00 | 565.00 | 580.00 | 205,400 | 0 |
| 04-Apr-2022 | 595.00 | 600.00 | 570.00 | 585.00 | 49,100 | 0 |
| 01-Apr-2022 | 600.00 | 605.00 | 560.00 | 595.00 | 36,700 | 0 |
| 31-Mar-2022 | 600.00 | 605.00 | 560.00 | 600.00 | 68,100 | 0 |
| 30-Mar-2022 | 605.00 | 615.00 | 590.00 | 600.00 | 34,500 | 0 |
| 29-Mar-2022 | 645.00 | 650.00 | 600.00 | 600.00 | 137,900 | 0 |
| 28-Mar-2022 | 690.00 | 690.00 | 645.00 | 645.00 | 453,900 | 0 |
| 25-Mar-2022 | 655.00 | 700.00 | 655.00 | 690.00 | 319,600 | 0 |
| 24-Mar-2022 | 650.00 | 665.00 | 640.00 | 660.00 | 197,300 | 0 |
| 23-Mar-2022 | 645.00 | 665.00 | 645.00 | 650.00 | 25,600 | 0 |
| 22-Mar-2022 | 655.00 | 760.00 | 645.00 | 645.00 | 1,035,100 | 0 |
| 21-Mar-2022 | 680.00 | 700.00 | 675.00 | 690.00 | 581,500 | 0 |
| 18-Mar-2022 | 690.00 | 730.00 | 680.00 | 720.00 | 159,200 | 0 |
| 17-Mar-2022 | 740.00 | 740.00 | 725.00 | 725.00 | 303,800 | 0 |
| 16-Mar-2022 | 745.00 | 745.00 | 715.00 | 740.00 | 10,500 | 0 |
| 15-Mar-2022 | 770.00 | 785.00 | 730.00 | 745.00 | 967,000 | 0 |
| 14-Mar-2022 | 695.00 | 800.00 | 695.00 | 770.00 | 503,400 | 0 |
| 11-Mar-2022 | 685.00 | 710.00 | 665.00 | 700.00 | 33,800 | 0 |
| 10-Mar-2022 | 695.00 | 710.00 | 660.00 | 700.00 | 50,900 | 0 |
| 09-Mar-2022 | 640.00 | 700.00 | 620.00 | 695.00 | 755,500 | 0 |
| 08-Mar-2022 | 640.00 | 670.00 | 640.00 | 665.00 | 9,700 | 0 |
| 07-Mar-2022 | 660.00 | 675.00 | 615.00 | 675.00 | 75,800 | 0 |
| 04-Mar-2022 | 680.00 | 680.00 | 640.00 | 660.00 | 21,800 | 0 |
| 02-Mar-2022 | 715.00 | 715.00 | 665.00 | 680.00 | 82,200 | 0 |
| 01-Mar-2022 | 715.00 | 715.00 | 715.00 | 715.00 | 900 | 0 |
| 25-Feb-2022 | 720.00 | 720.00 | 680.00 | 710.00 | 500 | 0 |
| 24-Feb-2022 | 710.00 | 750.00 | 705.00 | 710.00 | 135,000 | 0 |
| 23-Feb-2022 | 690.00 | 770.00 | 675.00 | 755.00 | 1,328,400 | 0 |
| 22-Feb-2022 | 740.00 | 750.00 | 680.00 | 725.00 | 128,700 | 0 |
| 21-Feb-2022 | 735.00 | 795.00 | 720.00 | 730.00 | 2,404,700 | 0 |
| 18-Feb-2022 | 725.00 | 770.00 | 705.00 | 770.00 | 101,400 | 0 |
| 17-Feb-2022 | 765.00 | 780.00 | 720.00 | 755.00 | 58,300 | 0 |
| 16-Feb-2022 | 765.00 | 790.00 | 715.00 | 770.00 | 65,000 | 0 |
| 15-Feb-2022 | 790.00 | 790.00 | 720.00 | 765.00 | 57,300 | 0 |
| 14-Feb-2022 | 750.00 | 890.00 | 705.00 | 770.00 | 2,498,600 | 0 |
| 11-Feb-2022 | 755.00 | 755.00 | 735.00 | 755.00 | 23,400 | 0 |
| 10-Feb-2022 | 755.00 | 760.00 | 735.00 | 755.00 | 11,300 | 0 |
| 09-Feb-2022 | 735.00 | 760.00 | 735.00 | 755.00 | 12,000 | 0 |
| 08-Feb-2022 | 745.00 | 755.00 | 720.00 | 755.00 | 125,500 | 0 |
| 07-Feb-2022 | 750.00 | 770.00 | 740.00 | 765.00 | 6,900 | 0 |
| 04-Feb-2022 | 755.00 | 755.00 | 730.00 | 750.00 | 19,600 | 0 |
| 03-Feb-2022 | 750.00 | 760.00 | 740.00 | 755.00 | 2,200 | 0 |
| 02-Feb-2022 | 750.00 | 755.00 | 730.00 | 750.00 | 16,800 | 0 |
| 31-Jan-2022 | 755.00 | 755.00 | 705.00 | 755.00 | 144,900 | 0 |
| 28-Jan-2022 | 755.00 | 755.00 | 730.00 | 755.00 | 8,700 | 0 |
| 27-Jan-2022 | 735.00 | 755.00 | 710.00 | 750.00 | 19,800 | 0 |
| 26-Jan-2022 | 750.00 | 760.00 | 730.00 | 755.00 | 33,500 | 0 |
| 25-Jan-2022 | 755.00 | 755.00 | 725.00 | 755.00 | 16,300 | 0 |
| 24-Jan-2022 | 760.00 | 765.00 | 725.00 | 755.00 | 7,900 | 0 |
| 21-Jan-2022 | 755.00 | 770.00 | 740.00 | 760.00 | 15,800 | 0 |
| 20-Jan-2022 | 755.00 | 760.00 | 710.00 | 755.00 | 72,600 | 0 |
| 19-Jan-2022 | 760.00 | 760.00 | 730.00 | 755.00 | 5,500 | 0 |
| 18-Jan-2022 | 760.00 | 770.00 | 735.00 | 760.00 | 81,400 | 0 |
| 17-Jan-2022 | 740.00 | 770.00 | 700.00 | 765.00 | 62,700 | 0 |
| 14-Jan-2022 | 735.00 | 775.00 | 735.00 | 750.00 | 11,100 | 0 |
| 13-Jan-2022 | 740.00 | 750.00 | 720.00 | 750.00 | 10,600 | 0 |
| 12-Jan-2022 | 730.00 | 750.00 | 710.00 | 740.00 | 155,900 | 0 |
| 11-Jan-2022 | 710.00 | 735.00 | 690.00 | 730.00 | 31,800 | 0 |
| 10-Jan-2022 | 730.00 | 730.00 | 680.00 | 710.00 | 161,500 | 0 |
| 07-Jan-2022 | 745.00 | 745.00 | 705.00 | 730.00 | 10,900 | 0 |
| 06-Jan-2022 | 745.00 | 745.00 | 690.00 | 695.00 | 183,900 | 0 |
| 05-Jan-2022 | 700.00 | 745.00 | 700.00 | 735.00 | 88,900 | 0 |
| 04-Jan-2022 | 740.00 | 775.00 | 700.00 | 745.00 | 67,700 | 0 |
| 03-Jan-2022 | 750.00 | 750.00 | 745.00 | 750.00 | 6,900 | 0 |
| 30-Dec-2021 | 720.00 | 750.00 | 720.00 | 750.00 | 16,600 | 0 |