| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2022 | 396.00 | 400.00 | 384.00 | 394.00 | 1,817,800 | 0 |
| 07-Jun-2022 | 398.00 | 406.00 | 380.00 | 396.00 | 4,211,700 | 0 |
| 06-Jun-2022 | 400.00 | 408.00 | 394.00 | 398.00 | 2,371,000 | 0 |
| 03-Jun-2022 | 406.00 | 408.00 | 392.00 | 408.00 | 2,517,100 | 0 |
| 02-Jun-2022 | 406.00 | 406.00 | 392.00 | 406.00 | 5,105,100 | 0 |
| 31-May-2022 | 396.00 | 410.00 | 380.00 | 408.00 | 59,900 | 0 |
| 30-May-2022 | 398.00 | 408.00 | 388.00 | 398.00 | 2,915,900 | 0 |
| 27-May-2022 | 396.00 | 408.00 | 388.00 | 398.00 | 1,658,900 | 0 |
| 25-May-2022 | 402.00 | 410.00 | 386.00 | 396.00 | 5,777,100 | 0 |
| 24-May-2022 | 398.00 | 420.00 | 378.00 | 394.00 | 63,200 | 0 |
| 23-May-2022 | 392.00 | 398.00 | 360.00 | 390.00 | 2,639,000 | 0 |
| 20-May-2022 | 410.00 | 420.00 | 376.00 | 382.00 | 4,324,700 | 0 |
| 19-May-2022 | 386.00 | 450.00 | 362.00 | 404.00 | 2,751,600 | 0 |
| 18-May-2022 | 356.00 | 394.00 | 356.00 | 388.00 | 2,617,300 | 0 |
| 17-May-2022 | 388.00 | 392.00 | 364.00 | 378.00 | 2,392,700 | 0 |
| 13-May-2022 | 346.00 | 406.00 | 322.00 | 390.00 | 2,479,900 | 0 |
| 12-May-2022 | 348.00 | 368.00 | 346.00 | 346.00 | 110,100 | 0 |
| 11-May-2022 | 438.00 | 438.00 | 366.00 | 372.00 | 2,223,800 | 0 |
| 10-May-2022 | 392.00 | 392.00 | 366.00 | 392.00 | 337,800 | 0 |
| 09-May-2022 | 392.00 | 416.00 | 392.00 | 392.00 | 105,200 | 0 |
| 28-Apr-2022 | 420.00 | 424.00 | 400.00 | 420.00 | 30,800 | 0 |
| 27-Apr-2022 | 402.00 | 438.00 | 402.00 | 430.00 | 104,000 | 0 |
| 26-Apr-2022 | 390.00 | 408.00 | 390.00 | 408.00 | 12,900 | 0 |
| 25-Apr-2022 | 384.00 | 410.00 | 384.00 | 404.00 | 151,800 | 0 |
| 22-Apr-2022 | 410.00 | 410.00 | 382.00 | 400.00 | 109,400 | 0 |
| 21-Apr-2022 | 404.00 | 410.00 | 398.00 | 406.00 | 4,800 | 0 |
| 20-Apr-2022 | 388.00 | 414.00 | 386.00 | 410.00 | 128,100 | 0 |
| 19-Apr-2022 | 404.00 | 412.00 | 398.00 | 412.00 | 10,400 | 0 |
| 18-Apr-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 500 | 0 |
| 14-Apr-2022 | 404.00 | 410.00 | 394.00 | 410.00 | 5,700 | 0 |
| 13-Apr-2022 | 402.00 | 414.00 | 386.00 | 406.00 | 17,800 | 0 |
| 12-Apr-2022 | 408.00 | 414.00 | 374.00 | 408.00 | 165,200 | 0 |
| 11-Apr-2022 | 408.00 | 444.00 | 394.00 | 394.00 | 44,500 | 0 |
| 08-Apr-2022 | 404.00 | 410.00 | 398.00 | 408.00 | 47,100 | 0 |
| 07-Apr-2022 | 402.00 | 408.00 | 400.00 | 404.00 | 83,400 | 0 |
| 06-Apr-2022 | 420.00 | 420.00 | 392.00 | 400.00 | 140,300 | 0 |
| 05-Apr-2022 | 410.00 | 420.00 | 392.00 | 420.00 | 54,500 | 0 |
| 04-Apr-2022 | 394.00 | 412.00 | 388.00 | 412.00 | 1,000 | 0 |
| 01-Apr-2022 | 412.00 | 412.00 | 396.00 | 412.00 | 1,700 | 0 |
| 31-Mar-2022 | 394.00 | 412.00 | 386.00 | 412.00 | 35,300 | 0 |
| 30-Mar-2022 | 392.00 | 412.00 | 392.00 | 408.00 | 16,400 | 0 |
| 29-Mar-2022 | 412.00 | 428.00 | 390.00 | 412.00 | 98,600 | 0 |
| 28-Mar-2022 | 396.00 | 438.00 | 382.00 | 412.00 | 59,200 | 0 |
| 25-Mar-2022 | 380.00 | 398.00 | 380.00 | 396.00 | 44,300 | 0 |
| 24-Mar-2022 | 394.00 | 400.00 | 380.00 | 398.00 | 9,500 | 0 |
| 23-Mar-2022 | 378.00 | 396.00 | 366.00 | 388.00 | 91,700 | 0 |
| 22-Mar-2022 | 380.00 | 380.00 | 370.00 | 374.00 | 17,300 | 0 |
| 21-Mar-2022 | 374.00 | 380.00 | 370.00 | 380.00 | 17,500 | 0 |
| 18-Mar-2022 | 384.00 | 388.00 | 370.00 | 378.00 | 45,400 | 0 |
| 17-Mar-2022 | 378.00 | 384.00 | 370.00 | 380.00 | 112,600 | 0 |
| 16-Mar-2022 | 380.00 | 412.00 | 380.00 | 386.00 | 247,100 | 0 |
| 15-Mar-2022 | 402.00 | 402.00 | 382.00 | 390.00 | 183,300 | 0 |
| 14-Mar-2022 | 392.00 | 402.00 | 388.00 | 402.00 | 900 | 0 |
| 11-Mar-2022 | 374.00 | 394.00 | 374.00 | 392.00 | 34,800 | 0 |
| 10-Mar-2022 | 384.00 | 392.00 | 374.00 | 384.00 | 88,500 | 0 |
| 09-Mar-2022 | 396.00 | 412.00 | 384.00 | 392.00 | 134,100 | 0 |
| 08-Mar-2022 | 374.00 | 404.00 | 374.00 | 396.00 | 39,300 | 0 |
| 07-Mar-2022 | 420.00 | 422.00 | 394.00 | 394.00 | 68,000 | 0 |
| 04-Mar-2022 | 388.00 | 450.00 | 380.00 | 422.00 | 161,500 | 0 |
| 02-Mar-2022 | 396.00 | 396.00 | 386.00 | 394.00 | 2,700 | 0 |
| 01-Mar-2022 | 390.00 | 398.00 | 382.00 | 394.00 | 22,000 | 0 |
| 25-Feb-2022 | 380.00 | 418.00 | 376.00 | 392.00 | 71,400 | 0 |
| 24-Feb-2022 | 374.00 | 390.00 | 374.00 | 390.00 | 10,000 | 0 |
| 23-Feb-2022 | 390.00 | 390.00 | 370.00 | 386.00 | 83,300 | 0 |
| 22-Feb-2022 | 400.00 | 404.00 | 382.00 | 386.00 | 150,800 | 0 |
| 21-Feb-2022 | 412.00 | 440.00 | 386.00 | 402.00 | 195,200 | 0 |
| 18-Feb-2022 | 418.00 | 424.00 | 400.00 | 412.00 | 27,500 | 0 |
| 17-Feb-2022 | 400.00 | 420.00 | 390.00 | 416.00 | 164,100 | 0 |
| 16-Feb-2022 | 394.00 | 444.00 | 392.00 | 412.00 | 173,100 | 0 |
| 15-Feb-2022 | 396.00 | 434.00 | 390.00 | 404.00 | 67,000 | 0 |
| 14-Feb-2022 | 404.00 | 442.00 | 384.00 | 402.00 | 121,500 | 0 |
| 11-Feb-2022 | 410.00 | 426.00 | 392.00 | 404.00 | 4,885,600 | 0 |
| 10-Feb-2022 | 384.00 | 416.00 | 384.00 | 410.00 | 24,500 | 0 |
| 09-Feb-2022 | 398.00 | 408.00 | 384.00 | 400.00 | 32,300 | 0 |
| 08-Feb-2022 | 396.00 | 406.00 | 380.00 | 398.00 | 7,934,700 | 0 |
| 07-Feb-2022 | 366.00 | 446.00 | 366.00 | 396.00 | 65,600 | 0 |
| 04-Feb-2022 | 388.00 | 388.00 | 362.00 | 372.00 | 139,800 | 0 |
| 03-Feb-2022 | 388.00 | 388.00 | 360.00 | 368.00 | 6,046,600 | 0 |
| 02-Feb-2022 | 388.00 | 388.00 | 362.00 | 368.00 | 8,700 | 0 |
| 31-Jan-2022 | 390.00 | 390.00 | 356.00 | 368.00 | 3,247,100 | 0 |
| 28-Jan-2022 | 374.00 | 374.00 | 364.00 | 370.00 | 5,333,800 | 0 |
| 27-Jan-2022 | 390.00 | 390.00 | 362.00 | 372.00 | 3,417,800 | 0 |
| 26-Jan-2022 | 394.00 | 394.00 | 364.00 | 370.00 | 7,539,400 | 0 |
| 25-Jan-2022 | 376.00 | 380.00 | 360.00 | 374.00 | 3,805,700 | 0 |
| 24-Jan-2022 | 394.00 | 394.00 | 372.00 | 374.00 | 7,100 | 0 |
| 21-Jan-2022 | 380.00 | 388.00 | 372.00 | 374.00 | 95,000 | 0 |
| 20-Jan-2022 | 412.00 | 412.00 | 384.00 | 388.00 | 11,983,300 | 0 |
| 19-Jan-2022 | 418.00 | 418.00 | 384.00 | 392.00 | 136,400 | 0 |
| 18-Jan-2022 | 408.00 | 408.00 | 384.00 | 398.00 | 19,569,900 | 0 |
| 17-Jan-2022 | 394.00 | 412.00 | 394.00 | 412.00 | 75,800 | 0 |
| 14-Jan-2022 | 400.00 | 400.00 | 384.00 | 398.00 | 18,200 | 0 |
| 13-Jan-2022 | 386.00 | 394.00 | 384.00 | 392.00 | 55,600 | 0 |
| 12-Jan-2022 | 406.00 | 406.00 | 382.00 | 394.00 | 82,100 | 0 |
| 11-Jan-2022 | 384.00 | 392.00 | 380.00 | 386.00 | 30,600 | 0 |
| 10-Jan-2022 | 396.00 | 404.00 | 382.00 | 392.00 | 66,800 | 0 |
| 07-Jan-2022 | 404.00 | 404.00 | 376.00 | 388.00 | 18,900 | 0 |
| 06-Jan-2022 | 390.00 | 396.00 | 380.00 | 384.00 | 42,100 | 0 |
| 05-Jan-2022 | 408.00 | 408.00 | 378.00 | 396.00 | 33,000 | 0 |
| 04-Jan-2022 | 414.00 | 414.00 | 382.00 | 388.00 | 60,100 | 0 |
| 03-Jan-2022 | 384.00 | 404.00 | 370.00 | 394.00 | 81,100 | 0 |