| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 302.00 | 320.00 | 302.00 | 306.00 | 147,500 | 0 |
| 06-Jun-2022 | 288.00 | 302.00 | 286.00 | 302.00 | 221,600 | 0 |
| 03-Jun-2022 | 290.00 | 294.00 | 288.00 | 288.00 | 15,500 | 0 |
| 02-Jun-2022 | 298.00 | 298.00 | 288.00 | 290.00 | 22,200 | 0 |
| 31-May-2022 | 312.00 | 312.00 | 294.00 | 294.00 | 99,800 | 0 |
| 30-May-2022 | 300.00 | 316.00 | 284.00 | 312.00 | 327,600 | 0 |
| 27-May-2022 | 282.00 | 300.00 | 274.00 | 300.00 | 63,500 | 0 |
| 25-May-2022 | 286.00 | 288.00 | 282.00 | 282.00 | 22,100 | 0 |
| 24-May-2022 | 282.00 | 286.00 | 278.00 | 286.00 | 9,200 | 0 |
| 23-May-2022 | 276.00 | 284.00 | 276.00 | 280.00 | 5,700 | 0 |
| 20-May-2022 | 274.00 | 280.00 | 274.00 | 276.00 | 9,300 | 0 |
| 19-May-2022 | 274.00 | 286.00 | 268.00 | 274.00 | 30,700 | 0 |
| 18-May-2022 | 276.00 | 280.00 | 268.00 | 278.00 | 82,600 | 0 |
| 17-May-2022 | 290.00 | 290.00 | 270.00 | 276.00 | 182,400 | 0 |
| 13-May-2022 | 276.00 | 292.00 | 272.00 | 290.00 | 21,900 | 0 |
| 12-May-2022 | 284.00 | 284.00 | 276.00 | 276.00 | 36,800 | 0 |
| 11-May-2022 | 284.00 | 286.00 | 272.00 | 286.00 | 19,600 | 0 |
| 10-May-2022 | 284.00 | 284.00 | 270.00 | 284.00 | 130,200 | 0 |
| 09-May-2022 | 290.00 | 300.00 | 270.00 | 272.00 | 230,400 | 0 |
| 28-Apr-2022 | 290.00 | 294.00 | 288.00 | 290.00 | 43,400 | 0 |
| 27-Apr-2022 | 288.00 | 290.00 | 284.00 | 290.00 | 19,400 | 0 |
| 26-Apr-2022 | 286.00 | 294.00 | 276.00 | 288.00 | 80,900 | 0 |
| 25-Apr-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 119,300 | 0 |
| 22-Apr-2022 | 282.00 | 294.00 | 282.00 | 290.00 | 40,500 | 0 |
| 21-Apr-2022 | 294.00 | 310.00 | 278.00 | 282.00 | 572,700 | 0 |
| 20-Apr-2022 | 298.00 | 298.00 | 290.00 | 296.00 | 62,000 | 0 |
| 19-Apr-2022 | 308.00 | 318.00 | 288.00 | 296.00 | 615,300 | 0 |
| 18-Apr-2022 | 296.00 | 308.00 | 296.00 | 308.00 | 49,600 | 0 |
| 14-Apr-2022 | 298.00 | 324.00 | 296.00 | 296.00 | 103,200 | 0 |
| 13-Apr-2022 | 298.00 | 306.00 | 292.00 | 298.00 | 180,300 | 0 |
| 12-Apr-2022 | 310.00 | 310.00 | 294.00 | 294.00 | 406,200 | 0 |
| 11-Apr-2022 | 316.00 | 316.00 | 294.00 | 316.00 | 578,800 | 0 |
| 08-Apr-2022 | 312.00 | 316.00 | 310.00 | 316.00 | 72,700 | 0 |
| 07-Apr-2022 | 314.00 | 330.00 | 312.00 | 312.00 | 62,900 | 0 |
| 06-Apr-2022 | 312.00 | 316.00 | 310.00 | 314.00 | 60,300 | 0 |
| 05-Apr-2022 | 318.00 | 322.00 | 304.00 | 310.00 | 297,100 | 0 |
| 04-Apr-2022 | 348.00 | 348.00 | 310.00 | 326.00 | 540,800 | 0 |
| 01-Apr-2022 | 340.00 | 348.00 | 328.00 | 332.00 | 84,700 | 0 |
| 31-Mar-2022 | 326.00 | 334.00 | 326.00 | 328.00 | 44,000 | 0 |
| 30-Mar-2022 | 350.00 | 350.00 | 324.00 | 326.00 | 427,000 | 0 |
| 29-Mar-2022 | 356.00 | 372.00 | 340.00 | 348.00 | 226,100 | 0 |
| 28-Mar-2022 | 378.00 | 378.00 | 352.00 | 352.00 | 443,700 | 0 |
| 25-Mar-2022 | 378.00 | 378.00 | 374.00 | 378.00 | 36,700 | 0 |
| 24-Mar-2022 | 380.00 | 380.00 | 372.00 | 376.00 | 40,100 | 0 |
| 23-Mar-2022 | 404.00 | 404.00 | 376.00 | 376.00 | 302,100 | 0 |
| 22-Mar-2022 | 384.00 | 406.00 | 378.00 | 404.00 | 38,400 | 0 |
| 21-Mar-2022 | 390.00 | 396.00 | 384.00 | 396.00 | 14,700 | 0 |
| 18-Mar-2022 | 392.00 | 400.00 | 368.00 | 392.00 | 44,300 | 0 |
| 17-Mar-2022 | 376.00 | 392.00 | 376.00 | 392.00 | 10,400 | 0 |
| 16-Mar-2022 | 390.00 | 390.00 | 380.00 | 388.00 | 29,000 | 0 |
| 15-Mar-2022 | 392.00 | 392.00 | 374.00 | 390.00 | 5,400 | 0 |
| 14-Mar-2022 | 390.00 | 390.00 | 372.00 | 386.00 | 27,800 | 0 |
| 11-Mar-2022 | 372.00 | 390.00 | 352.00 | 390.00 | 196,400 | 0 |
| 10-Mar-2022 | 372.00 | 378.00 | 372.00 | 372.00 | 32,700 | 0 |
| 09-Mar-2022 | 362.00 | 372.00 | 362.00 | 372.00 | 18,800 | 0 |
| 08-Mar-2022 | 376.00 | 392.00 | 360.00 | 360.00 | 183,700 | 0 |
| 07-Mar-2022 | 372.00 | 380.00 | 372.00 | 376.00 | 66,700 | 0 |
| 04-Mar-2022 | 380.00 | 386.00 | 370.00 | 378.00 | 73,600 | 0 |
| 02-Mar-2022 | 384.00 | 398.00 | 380.00 | 384.00 | 27,000 | 0 |
| 01-Mar-2022 | 396.00 | 396.00 | 384.00 | 384.00 | 2,400 | 0 |
| 25-Feb-2022 | 394.00 | 394.00 | 380.00 | 380.00 | 41,100 | 0 |
| 24-Feb-2022 | 410.00 | 410.00 | 386.00 | 394.00 | 91,200 | 0 |
| 23-Feb-2022 | 394.00 | 410.00 | 380.00 | 410.00 | 158,500 | 0 |
| 22-Feb-2022 | 386.00 | 406.00 | 386.00 | 394.00 | 202,900 | 0 |
| 21-Feb-2022 | 398.00 | 406.00 | 380.00 | 406.00 | 168,200 | 0 |
| 18-Feb-2022 | 408.00 | 410.00 | 390.00 | 400.00 | 171,600 | 0 |
| 17-Feb-2022 | 404.00 | 404.00 | 394.00 | 394.00 | 18,900 | 0 |
| 16-Feb-2022 | 412.00 | 412.00 | 394.00 | 406.00 | 17,700 | 0 |
| 15-Feb-2022 | 392.00 | 414.00 | 388.00 | 414.00 | 37,500 | 0 |
| 14-Feb-2022 | 406.00 | 406.00 | 392.00 | 392.00 | 56,300 | 0 |
| 11-Feb-2022 | 410.00 | 410.00 | 396.00 | 406.00 | 75,700 | 0 |
| 10-Feb-2022 | 408.00 | 450.00 | 408.00 | 410.00 | 74,300 | 0 |
| 09-Feb-2022 | 420.00 | 420.00 | 392.00 | 408.00 | 36,100 | 0 |
| 08-Feb-2022 | 410.00 | 424.00 | 402.00 | 410.00 | 14,100 | 0 |
| 07-Feb-2022 | 414.00 | 414.00 | 390.00 | 410.00 | 91,500 | 0 |
| 04-Feb-2022 | 392.00 | 470.00 | 384.00 | 414.00 | 201,600 | 0 |
| 03-Feb-2022 | 384.00 | 392.00 | 376.00 | 392.00 | 29,200 | 0 |
| 02-Feb-2022 | 386.00 | 390.00 | 374.00 | 384.00 | 16,800 | 0 |
| 31-Jan-2022 | 384.00 | 392.00 | 376.00 | 380.00 | 18,400 | 0 |
| 28-Jan-2022 | 376.00 | 386.00 | 376.00 | 382.00 | 700 | 0 |
| 27-Jan-2022 | 372.00 | 376.00 | 372.00 | 374.00 | 10,600 | 0 |
| 26-Jan-2022 | 390.00 | 390.00 | 384.00 | 384.00 | 5,600 | 0 |
| 25-Jan-2022 | 392.00 | 392.00 | 378.00 | 390.00 | 11,200 | 0 |
| 24-Jan-2022 | 390.00 | 398.00 | 390.00 | 398.00 | 5,900 | 0 |
| 21-Jan-2022 | 418.00 | 418.00 | 378.00 | 390.00 | 19,100 | 0 |
| 20-Jan-2022 | 390.00 | 390.00 | 374.00 | 380.00 | 40,100 | 0 |
| 19-Jan-2022 | 368.00 | 380.00 | 360.00 | 374.00 | 29,800 | 0 |
| 18-Jan-2022 | 372.00 | 372.00 | 360.00 | 368.00 | 13,200 | 0 |
| 17-Jan-2022 | 376.00 | 390.00 | 372.00 | 372.00 | 40,800 | 0 |
| 14-Jan-2022 | 376.00 | 382.00 | 374.00 | 380.00 | 59,800 | 0 |
| 13-Jan-2022 | 398.00 | 398.00 | 372.00 | 372.00 | 225,700 | 0 |
| 12-Jan-2022 | 420.00 | 420.00 | 392.00 | 398.00 | 152,200 | 0 |
| 11-Jan-2022 | 446.00 | 448.00 | 420.00 | 420.00 | 144,900 | 0 |
| 10-Jan-2022 | 446.00 | 450.00 | 440.00 | 450.00 | 20,200 | 0 |
| 07-Jan-2022 | 446.00 | 454.00 | 446.00 | 450.00 | 22,700 | 0 |
| 06-Jan-2022 | 446.00 | 456.00 | 446.00 | 448.00 | 86,500 | 0 |
| 05-Jan-2022 | 448.00 | 458.00 | 432.00 | 446.00 | 109,200 | 0 |
| 04-Jan-2022 | 440.00 | 448.00 | 440.00 | 448.00 | 70,000 | 0 |
| 03-Jan-2022 | 428.00 | 448.00 | 426.00 | 438.00 | 22,400 | 0 |
| 30-Dec-2021 | 446.00 | 446.00 | 416.00 | 428.00 | 212,300 | 0 |