| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 270.00 | 270.00 | 264.00 | 268.00 | 965,200 | 0 |
| 06-Jun-2022 | 270.00 | 274.00 | 264.00 | 270.00 | 727,000 | 0 |
| 03-Jun-2022 | 280.00 | 280.00 | 266.00 | 270.00 | 1,261,800 | 0 |
| 02-Jun-2022 | 274.00 | 274.00 | 266.00 | 268.00 | 1,422,700 | 0 |
| 31-May-2022 | 270.00 | 280.00 | 264.00 | 274.00 | 1,672,200 | 0 |
| 30-May-2022 | 278.00 | 278.00 | 260.00 | 266.00 | 589,000 | 0 |
| 27-May-2022 | 274.00 | 274.00 | 264.00 | 266.00 | 371,900 | 0 |
| 25-May-2022 | 278.00 | 278.00 | 254.00 | 270.00 | 1,376,000 | 0 |
| 24-May-2022 | 284.00 | 284.00 | 262.00 | 266.00 | 3,442,900 | 0 |
| 23-May-2022 | 292.00 | 294.00 | 268.00 | 274.00 | 969,000 | 0 |
| 20-May-2022 | 282.00 | 286.00 | 270.00 | 276.00 | 1,351,600 | 0 |
| 19-May-2022 | 304.00 | 308.00 | 282.00 | 282.00 | 5,157,700 | 0 |
| 18-May-2022 | 272.00 | 308.00 | 256.00 | 302.00 | 2,843,500 | 0 |
| 17-May-2022 | 284.00 | 284.00 | 262.00 | 264.00 | 476,100 | 0 |
| 13-May-2022 | 290.00 | 290.00 | 264.00 | 266.00 | 758,900 | 0 |
| 12-May-2022 | 296.00 | 296.00 | 268.00 | 272.00 | 379,300 | 0 |
| 11-May-2022 | 294.00 | 294.00 | 272.00 | 276.00 | 722,300 | 0 |
| 10-May-2022 | 302.00 | 302.00 | 270.00 | 276.00 | 2,392,200 | 0 |
| 09-May-2022 | 300.00 | 308.00 | 290.00 | 290.00 | 839,100 | 0 |
| 28-Apr-2022 | 300.00 | 302.00 | 296.00 | 300.00 | 419,800 | 0 |
| 27-Apr-2022 | 314.00 | 314.00 | 296.00 | 300.00 | 692,500 | 0 |
| 26-Apr-2022 | 318.00 | 318.00 | 304.00 | 304.00 | 314,700 | 0 |
| 25-Apr-2022 | 310.00 | 310.00 | 294.00 | 308.00 | 715,300 | 0 |
| 22-Apr-2022 | 326.00 | 326.00 | 304.00 | 308.00 | 576,200 | 0 |
| 21-Apr-2022 | 330.00 | 330.00 | 312.00 | 314.00 | 216,000 | 0 |
| 20-Apr-2022 | 330.00 | 330.00 | 314.00 | 316.00 | 229,300 | 0 |
| 19-Apr-2022 | 328.00 | 328.00 | 312.00 | 316.00 | 594,200 | 0 |
| 18-Apr-2022 | 322.00 | 322.00 | 314.00 | 318.00 | 392,800 | 0 |
| 14-Apr-2022 | 322.00 | 322.00 | 310.00 | 316.00 | 804,000 | 0 |
| 13-Apr-2022 | 328.00 | 328.00 | 310.00 | 314.00 | 953,000 | 0 |
| 12-Apr-2022 | 328.00 | 328.00 | 310.00 | 316.00 | 565,500 | 0 |
| 11-Apr-2022 | 326.00 | 326.00 | 316.00 | 318.00 | 1,159,900 | 0 |
| 08-Apr-2022 | 336.00 | 336.00 | 326.00 | 326.00 | 947,300 | 0 |
| 07-Apr-2022 | 334.00 | 334.00 | 322.00 | 326.00 | 864,800 | 0 |
| 06-Apr-2022 | 338.00 | 338.00 | 326.00 | 326.00 | 821,800 | 0 |
| 05-Apr-2022 | 346.00 | 346.00 | 324.00 | 330.00 | 761,400 | 0 |
| 04-Apr-2022 | 344.00 | 344.00 | 330.00 | 332.00 | 607,000 | 0 |
| 01-Apr-2022 | 342.00 | 342.00 | 328.00 | 334.00 | 1,120,600 | 0 |
| 31-Mar-2022 | 344.00 | 344.00 | 322.00 | 332.00 | 1,544,600 | 0 |
| 30-Mar-2022 | 348.00 | 348.00 | 330.00 | 330.00 | 2,186,600 | 0 |
| 29-Mar-2022 | 360.00 | 360.00 | 338.00 | 340.00 | 495,300 | 0 |
| 28-Mar-2022 | 346.00 | 352.00 | 340.00 | 342.00 | 1,571,700 | 0 |
| 25-Mar-2022 | 348.00 | 348.00 | 334.00 | 340.00 | 1,815,600 | 0 |
| 24-Mar-2022 | 350.00 | 350.00 | 338.00 | 340.00 | 807,900 | 0 |
| 23-Mar-2022 | 350.00 | 352.00 | 340.00 | 342.00 | 1,565,100 | 0 |
| 22-Mar-2022 | 350.00 | 350.00 | 338.00 | 342.00 | 1,688,600 | 0 |
| 21-Mar-2022 | 350.00 | 350.00 | 336.00 | 344.00 | 2,028,800 | 0 |
| 18-Mar-2022 | 350.00 | 358.00 | 340.00 | 346.00 | 1,853,400 | 0 |
| 17-Mar-2022 | 358.00 | 358.00 | 342.00 | 344.00 | 435,300 | 0 |
| 16-Mar-2022 | 336.00 | 356.00 | 336.00 | 342.00 | 782,000 | 0 |
| 15-Mar-2022 | 340.00 | 348.00 | 336.00 | 336.00 | 1,328,200 | 0 |
| 14-Mar-2022 | 348.00 | 352.00 | 336.00 | 340.00 | 750,300 | 0 |
| 11-Mar-2022 | 350.00 | 354.00 | 346.00 | 348.00 | 423,200 | 0 |
| 10-Mar-2022 | 342.00 | 356.00 | 342.00 | 348.00 | 889,700 | 0 |
| 09-Mar-2022 | 364.00 | 364.00 | 342.00 | 342.00 | 372,400 | 0 |
| 08-Mar-2022 | 376.00 | 376.00 | 348.00 | 350.00 | 455,300 | 0 |
| 07-Mar-2022 | 366.00 | 370.00 | 334.00 | 360.00 | 2,327,800 | 0 |
| 04-Mar-2022 | 374.00 | 374.00 | 346.00 | 348.00 | 1,193,700 | 0 |
| 02-Mar-2022 | 364.00 | 372.00 | 354.00 | 356.00 | 1,457,200 | 0 |
| 01-Mar-2022 | 360.00 | 366.00 | 354.00 | 362.00 | 888,300 | 0 |
| 25-Feb-2022 | 360.00 | 364.00 | 350.00 | 358.00 | 1,407,100 | 0 |
| 24-Feb-2022 | 370.00 | 370.00 | 344.00 | 352.00 | 3,737,800 | 0 |
| 23-Feb-2022 | 370.00 | 370.00 | 362.00 | 366.00 | 971,200 | 0 |
| 22-Feb-2022 | 366.00 | 368.00 | 362.00 | 364.00 | 1,256,000 | 0 |
| 21-Feb-2022 | 354.00 | 378.00 | 354.00 | 366.00 | 3,133,700 | 0 |
| 18-Feb-2022 | 356.00 | 374.00 | 356.00 | 374.00 | 1,056,600 | 0 |
| 17-Feb-2022 | 358.00 | 382.00 | 358.00 | 374.00 | 2,065,900 | 0 |
| 16-Feb-2022 | 370.00 | 384.00 | 370.00 | 378.00 | 2,771,500 | 0 |
| 15-Feb-2022 | 380.00 | 380.00 | 366.00 | 372.00 | 2,820,400 | 0 |
| 14-Feb-2022 | 392.00 | 394.00 | 380.00 | 380.00 | 2,551,700 | 0 |
| 11-Feb-2022 | 380.00 | 406.00 | 380.00 | 390.00 | 2,363,600 | 0 |
| 10-Feb-2022 | 394.00 | 408.00 | 392.00 | 398.00 | 4,833,700 | 0 |
| 09-Feb-2022 | 406.00 | 412.00 | 392.00 | 392.00 | 4,445,800 | 0 |
| 08-Feb-2022 | 414.00 | 416.00 | 404.00 | 406.00 | 3,441,200 | 0 |
| 07-Feb-2022 | 412.00 | 418.00 | 404.00 | 414.00 | 5,763,000 | 0 |
| 04-Feb-2022 | 430.00 | 454.00 | 408.00 | 412.00 | 28,192,100 | 0 |
| 03-Feb-2022 | 394.00 | 420.00 | 388.00 | 420.00 | 12,800,300 | 0 |
| 02-Feb-2022 | 400.00 | 408.00 | 390.00 | 394.00 | 5,116,200 | 0 |
| 31-Jan-2022 | 394.00 | 410.00 | 386.00 | 396.00 | 3,448,100 | 0 |
| 28-Jan-2022 | 404.00 | 418.00 | 394.00 | 394.00 | 6,200,800 | 0 |
| 27-Jan-2022 | 392.00 | 420.00 | 392.00 | 400.00 | 8,941,000 | 0 |
| 26-Jan-2022 | 380.00 | 398.00 | 366.00 | 392.00 | 9,757,100 | 0 |
| 25-Jan-2022 | 334.00 | 382.00 | 334.00 | 364.00 | 7,143,500 | 0 |
| 24-Jan-2022 | 348.00 | 362.00 | 348.00 | 352.00 | 1,688,500 | 0 |
| 21-Jan-2022 | 344.00 | 370.00 | 344.00 | 352.00 | 5,167,100 | 0 |
| 20-Jan-2022 | 324.00 | 354.00 | 324.00 | 342.00 | 2,175,500 | 0 |
| 19-Jan-2022 | 340.00 | 362.00 | 338.00 | 342.00 | 7,580,000 | 0 |
| 18-Jan-2022 | 388.00 | 398.00 | 362.00 | 362.00 | 6,354,400 | 0 |
| 17-Jan-2022 | 388.00 | 392.00 | 386.00 | 388.00 | 1,019,100 | 0 |
| 14-Jan-2022 | 404.00 | 404.00 | 388.00 | 388.00 | 2,153,400 | 0 |
| 13-Jan-2022 | 386.00 | 412.00 | 386.00 | 400.00 | 3,748,200 | 0 |
| 12-Jan-2022 | 398.00 | 408.00 | 384.00 | 386.00 | 2,781,200 | 0 |
| 11-Jan-2022 | 416.00 | 418.00 | 400.00 | 400.00 | 3,152,500 | 0 |
| 10-Jan-2022 | 416.00 | 420.00 | 402.00 | 414.00 | 3,422,100 | 0 |
| 07-Jan-2022 | 420.00 | 426.00 | 406.00 | 410.00 | 4,616,900 | 0 |
| 06-Jan-2022 | 388.00 | 426.00 | 388.00 | 416.00 | 13,522,600 | 0 |
| 05-Jan-2022 | 390.00 | 398.00 | 380.00 | 388.00 | 2,531,400 | 0 |
| 04-Jan-2022 | 406.00 | 410.00 | 390.00 | 390.00 | 2,592,500 | 0 |
| 03-Jan-2022 | 382.00 | 412.00 | 382.00 | 404.00 | 3,275,200 | 0 |
| 30-Dec-2021 | 392.00 | 416.00 | 388.00 | 400.00 | 5,983,400 | 0 |