| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 575.00 | 590.00 | 575.00 | 585.00 | 545,000 | 0 |
| 06-Jun-2022 | 580.00 | 585.00 | 575.00 | 575.00 | 801,200 | 0 |
| 03-Jun-2022 | 580.00 | 590.00 | 575.00 | 580.00 | 897,200 | 0 |
| 02-Jun-2022 | 590.00 | 595.00 | 575.00 | 580.00 | 611,800 | 0 |
| 31-May-2022 | 595.00 | 595.00 | 585.00 | 590.00 | 289,100 | 0 |
| 30-May-2022 | 590.00 | 600.00 | 580.00 | 595.00 | 762,600 | 0 |
| 27-May-2022 | 570.00 | 585.00 | 565.00 | 585.00 | 227,900 | 0 |
| 25-May-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 780,800 | 0 |
| 24-May-2022 | 585.00 | 590.00 | 570.00 | 580.00 | 281,000 | 0 |
| 23-May-2022 | 600.00 | 600.00 | 575.00 | 580.00 | 976,300 | 0 |
| 20-May-2022 | 590.00 | 600.00 | 585.00 | 600.00 | 3,210,800 | 0 |
| 19-May-2022 | 585.00 | 595.00 | 585.00 | 590.00 | 97,400 | 0 |
| 18-May-2022 | 585.00 | 600.00 | 580.00 | 595.00 | 59,500 | 0 |
| 17-May-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 146,800 | 0 |
| 13-May-2022 | 580.00 | 595.00 | 575.00 | 590.00 | 343,300 | 0 |
| 12-May-2022 | 605.00 | 605.00 | 575.00 | 585.00 | 150,800 | 0 |
| 11-May-2022 | 580.00 | 600.00 | 575.00 | 595.00 | 335,300 | 0 |
| 10-May-2022 | 590.00 | 590.00 | 575.00 | 580.00 | 209,300 | 0 |
| 09-May-2022 | 600.00 | 610.00 | 580.00 | 595.00 | 456,300 | 0 |
| 28-Apr-2022 | 600.00 | 610.00 | 590.00 | 610.00 | 3,729,500 | 0 |
| 27-Apr-2022 | 580.00 | 600.00 | 580.00 | 580.00 | 444,800 | 0 |
| 26-Apr-2022 | 580.00 | 580.00 | 570.00 | 580.00 | 573,800 | 0 |
| 25-Apr-2022 | 595.00 | 595.00 | 550.00 | 580.00 | 573,500 | 0 |
| 22-Apr-2022 | 600.00 | 605.00 | 575.00 | 580.00 | 889,800 | 0 |
| 21-Apr-2022 | 575.00 | 600.00 | 575.00 | 595.00 | 12,077,600 | 0 |
| 20-Apr-2022 | 575.00 | 580.00 | 570.00 | 575.00 | 399,700 | 0 |
| 19-Apr-2022 | 580.00 | 580.00 | 570.00 | 575.00 | 903,400 | 0 |
| 18-Apr-2022 | 575.00 | 585.00 | 570.00 | 580.00 | 532,900 | 0 |
| 14-Apr-2022 | 575.00 | 585.00 | 575.00 | 575.00 | 249,900 | 0 |
| 13-Apr-2022 | 580.00 | 590.00 | 575.00 | 575.00 | 133,600 | 0 |
| 12-Apr-2022 | 580.00 | 595.00 | 565.00 | 580.00 | 624,600 | 0 |
| 11-Apr-2022 | 580.00 | 595.00 | 575.00 | 580.00 | 926,100 | 0 |
| 08-Apr-2022 | 595.00 | 600.00 | 575.00 | 580.00 | 530,800 | 0 |
| 07-Apr-2022 | 595.00 | 605.00 | 580.00 | 595.00 | 724,000 | 0 |
| 06-Apr-2022 | 590.00 | 600.00 | 580.00 | 585.00 | 886,400 | 0 |
| 05-Apr-2022 | 600.00 | 600.00 | 575.00 | 585.00 | 625,400 | 0 |
| 04-Apr-2022 | 595.00 | 600.00 | 575.00 | 590.00 | 577,500 | 0 |
| 01-Apr-2022 | 565.00 | 610.00 | 565.00 | 590.00 | 2,297,000 | 0 |
| 31-Mar-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 585,700 | 0 |
| 30-Mar-2022 | 555.00 | 555.00 | 550.00 | 555.00 | 647,700 | 0 |
| 29-Mar-2022 | 550.00 | 555.00 | 545.00 | 550.00 | 813,800 | 0 |
| 28-Mar-2022 | 540.00 | 555.00 | 540.00 | 545.00 | 1,201,400 | 0 |
| 25-Mar-2022 | 545.00 | 560.00 | 540.00 | 540.00 | 1,816,700 | 0 |
| 24-Mar-2022 | 535.00 | 545.00 | 535.00 | 545.00 | 233,900 | 0 |
| 23-Mar-2022 | 545.00 | 545.00 | 535.00 | 535.00 | 1,073,600 | 0 |
| 22-Mar-2022 | 530.00 | 545.00 | 530.00 | 540.00 | 491,800 | 0 |
| 21-Mar-2022 | 530.00 | 530.00 | 525.00 | 530.00 | 163,400 | 0 |
| 18-Mar-2022 | 520.00 | 535.00 | 520.00 | 525.00 | 1,828,500 | 0 |
| 17-Mar-2022 | 525.00 | 530.00 | 510.00 | 520.00 | 3,054,800 | 0 |
| 16-Mar-2022 | 535.00 | 535.00 | 520.00 | 525.00 | 1,279,500 | 0 |
| 15-Mar-2022 | 535.00 | 540.00 | 530.00 | 535.00 | 546,800 | 0 |
| 14-Mar-2022 | 540.00 | 550.00 | 535.00 | 535.00 | 618,700 | 0 |
| 11-Mar-2022 | 550.00 | 550.00 | 530.00 | 540.00 | 610,500 | 0 |
| 10-Mar-2022 | 550.00 | 550.00 | 540.00 | 545.00 | 448,200 | 0 |
| 09-Mar-2022 | 535.00 | 550.00 | 535.00 | 545.00 | 273,300 | 0 |
| 08-Mar-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 275,400 | 0 |
| 07-Mar-2022 | 545.00 | 550.00 | 535.00 | 540.00 | 436,900 | 0 |
| 04-Mar-2022 | 565.00 | 565.00 | 540.00 | 545.00 | 880,400 | 0 |
| 02-Mar-2022 | 570.00 | 570.00 | 535.00 | 545.00 | 1,453,400 | 0 |
| 01-Mar-2022 | 565.00 | 575.00 | 550.00 | 570.00 | 385,500 | 0 |
| 25-Feb-2022 | 565.00 | 585.00 | 550.00 | 565.00 | 548,100 | 0 |
| 24-Feb-2022 | 565.00 | 575.00 | 540.00 | 560.00 | 579,900 | 0 |
| 23-Feb-2022 | 575.00 | 575.00 | 560.00 | 565.00 | 303,000 | 0 |
| 22-Feb-2022 | 570.00 | 585.00 | 565.00 | 565.00 | 312,700 | 0 |
| 21-Feb-2022 | 600.00 | 600.00 | 570.00 | 570.00 | 812,700 | 0 |
| 18-Feb-2022 | 600.00 | 610.00 | 600.00 | 600.00 | 214,100 | 0 |
| 17-Feb-2022 | 615.00 | 620.00 | 580.00 | 600.00 | 439,000 | 0 |
| 16-Feb-2022 | 615.00 | 620.00 | 610.00 | 620.00 | 23,700 | 0 |
| 15-Feb-2022 | 615.00 | 615.00 | 610.00 | 615.00 | 36,000 | 0 |
| 14-Feb-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 32,100 | 0 |
| 11-Feb-2022 | 615.00 | 620.00 | 600.00 | 615.00 | 118,600 | 0 |
| 10-Feb-2022 | 620.00 | 620.00 | 615.00 | 615.00 | 270,900 | 0 |
| 09-Feb-2022 | 625.00 | 625.00 | 615.00 | 615.00 | 29,600 | 0 |
| 08-Feb-2022 | 630.00 | 630.00 | 615.00 | 625.00 | 61,200 | 0 |
| 07-Feb-2022 | 615.00 | 640.00 | 615.00 | 630.00 | 58,300 | 0 |
| 04-Feb-2022 | 625.00 | 640.00 | 615.00 | 615.00 | 182,900 | 0 |
| 03-Feb-2022 | 625.00 | 630.00 | 615.00 | 620.00 | 378,100 | 0 |
| 02-Feb-2022 | 630.00 | 640.00 | 625.00 | 625.00 | 172,100 | 0 |
| 31-Jan-2022 | 620.00 | 630.00 | 620.00 | 630.00 | 32,800 | 0 |
| 28-Jan-2022 | 615.00 | 625.00 | 615.00 | 615.00 | 167,400 | 0 |
| 27-Jan-2022 | 635.00 | 635.00 | 620.00 | 625.00 | 33,500 | 0 |
| 26-Jan-2022 | 645.00 | 645.00 | 610.00 | 630.00 | 92,800 | 0 |
| 25-Jan-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 74,900 | 0 |
| 24-Jan-2022 | 660.00 | 660.00 | 640.00 | 645.00 | 63,100 | 0 |
| 21-Jan-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 58,300 | 0 |
| 20-Jan-2022 | 630.00 | 640.00 | 625.00 | 640.00 | 39,800 | 0 |
| 19-Jan-2022 | 615.00 | 625.00 | 615.00 | 625.00 | 113,600 | 0 |
| 18-Jan-2022 | 610.00 | 620.00 | 610.00 | 620.00 | 78,800 | 0 |
| 17-Jan-2022 | 615.00 | 620.00 | 610.00 | 610.00 | 162,900 | 0 |
| 14-Jan-2022 | 620.00 | 620.00 | 615.00 | 615.00 | 62,900 | 0 |
| 13-Jan-2022 | 610.00 | 620.00 | 610.00 | 620.00 | 151,200 | 0 |
| 12-Jan-2022 | 620.00 | 625.00 | 610.00 | 615.00 | 413,400 | 0 |
| 11-Jan-2022 | 630.00 | 635.00 | 610.00 | 615.00 | 936,300 | 0 |
| 10-Jan-2022 | 635.00 | 635.00 | 615.00 | 630.00 | 114,900 | 0 |
| 07-Jan-2022 | 650.00 | 650.00 | 635.00 | 635.00 | 298,500 | 0 |
| 06-Jan-2022 | 655.00 | 655.00 | 640.00 | 645.00 | 3,479,200 | 0 |
| 05-Jan-2022 | 660.00 | 660.00 | 645.00 | 650.00 | 10,064,900 | 0 |
| 04-Jan-2022 | 640.00 | 660.00 | 640.00 | 660.00 | 22,200 | 0 |
| 03-Jan-2022 | 640.00 | 655.00 | 640.00 | 640.00 | 150,900 | 0 |
| 30-Dec-2021 | 645.00 | 645.00 | 640.00 | 640.00 | 120,000 | 0 |