| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 560.00 | 560.00 | 540.00 | 540.00 | 200 | 0 |
| 06-Jun-2022 | 550.00 | 570.00 | 550.00 | 565.00 | 5,600 | 0 |
| 03-Jun-2022 | 545.00 | 630.00 | 545.00 | 590.00 | 29,000 | 0 |
| 02-Jun-2022 | 625.00 | 625.00 | 585.00 | 585.00 | 17,300 | 0 |
| 31-May-2022 | 570.00 | 650.00 | 545.00 | 625.00 | 145,700 | 0 |
| 30-May-2022 | 540.00 | 540.00 | 500.00 | 525.00 | 600 | 0 |
| 27-May-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 1,000 | 0 |
| 25-May-2022 | 585.00 | 585.00 | 530.00 | 535.00 | 1,100 | 0 |
| 24-May-2022 | 565.00 | 585.00 | 560.00 | 560.00 | 8,900 | 0 |
| 23-May-2022 | 600.00 | 600.00 | 555.00 | 565.00 | 5,100 | 0 |
| 20-May-2022 | 590.00 | 610.00 | 575.00 | 575.00 | 7,600 | 0 |
| 19-May-2022 | 600.00 | 600.00 | 560.00 | 560.00 | 10,400 | 0 |
| 18-May-2022 | 570.00 | 650.00 | 570.00 | 595.00 | 42,700 | 0 |
| 17-May-2022 | 590.00 | 600.00 | 520.00 | 575.00 | 2,300 | 0 |
| 13-May-2022 | 550.00 | 580.00 | 545.00 | 545.00 | 1,100 | 0 |
| 12-May-2022 | 590.00 | 590.00 | 555.00 | 580.00 | 8,900 | 0 |
| 11-May-2022 | 630.00 | 640.00 | 590.00 | 590.00 | 3,900 | 0 |
| 10-May-2022 | 645.00 | 645.00 | 600.00 | 630.00 | 900 | 0 |
| 09-May-2022 | 590.00 | 655.00 | 550.00 | 645.00 | 24,800 | 0 |
| 28-Apr-2022 | 610.00 | 610.00 | 590.00 | 590.00 | 700 | 0 |
| 27-Apr-2022 | 650.00 | 650.00 | 590.00 | 590.00 | 1,200 | 0 |
| 26-Apr-2022 | 610.00 | 620.00 | 575.00 | 610.00 | 6,400 | 0 |
| 25-Apr-2022 | 600.00 | 650.00 | 600.00 | 610.00 | 45,100 | 0 |
| 22-Apr-2022 | 535.00 | 620.00 | 505.00 | 600.00 | 8,800 | 0 |
| 21-Apr-2022 | 595.00 | 595.00 | 535.00 | 535.00 | 600 | 0 |
| 20-Apr-2022 | 560.00 | 565.00 | 560.00 | 565.00 | 5,100 | 0 |
| 19-Apr-2022 | 595.00 | 650.00 | 595.00 | 595.00 | 21,100 | 0 |
| 18-Apr-2022 | 545.00 | 660.00 | 515.00 | 635.00 | 66,000 | 0 |
| 14-Apr-2022 | 565.00 | 565.00 | 530.00 | 545.00 | 33,200 | 0 |
| 13-Apr-2022 | 565.00 | 565.00 | 565.00 | 565.00 | 0 | 0 |
| 12-Apr-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 6,800 | 0 |
| 11-Apr-2022 | 565.00 | 565.00 | 560.00 | 565.00 | 2,700 | 0 |
| 08-Apr-2022 | 575.00 | 575.00 | 570.00 | 570.00 | 4,300 | 0 |
| 07-Apr-2022 | 575.00 | 640.00 | 575.00 | 575.00 | 30,100 | 0 |
| 06-Apr-2022 | 590.00 | 590.00 | 575.00 | 575.00 | 6,200 | 0 |
| 05-Apr-2022 | 595.00 | 595.00 | 590.00 | 590.00 | 4,000 | 0 |
| 04-Apr-2022 | 640.00 | 640.00 | 585.00 | 585.00 | 9,100 | 0 |
| 01-Apr-2022 | 600.00 | 640.00 | 600.00 | 625.00 | 20,500 | 0 |
| 31-Mar-2022 | 610.00 | 610.00 | 575.00 | 600.00 | 25,800 | 0 |
| 30-Mar-2022 | 640.00 | 645.00 | 595.00 | 615.00 | 24,000 | 0 |
| 29-Mar-2022 | 615.00 | 635.00 | 615.00 | 635.00 | 12,200 | 0 |
| 28-Mar-2022 | 635.00 | 640.00 | 610.00 | 615.00 | 3,500 | 0 |
| 25-Mar-2022 | 650.00 | 650.00 | 605.00 | 610.00 | 21,900 | 0 |
| 24-Mar-2022 | 635.00 | 660.00 | 635.00 | 650.00 | 29,200 | 0 |
| 23-Mar-2022 | 665.00 | 665.00 | 620.00 | 620.00 | 99,000 | 0 |
| 22-Mar-2022 | 655.00 | 690.00 | 620.00 | 665.00 | 26,700 | 0 |
| 21-Mar-2022 | 695.00 | 710.00 | 645.00 | 655.00 | 134,200 | 0 |
| 18-Mar-2022 | 685.00 | 715.00 | 645.00 | 690.00 | 52,400 | 0 |
| 17-Mar-2022 | 690.00 | 720.00 | 665.00 | 685.00 | 62,400 | 0 |
| 16-Mar-2022 | 750.00 | 800.00 | 695.00 | 715.00 | 110,000 | 0 |
| 15-Mar-2022 | 605.00 | 745.00 | 575.00 | 745.00 | 316,400 | 0 |
| 14-Mar-2022 | 570.00 | 675.00 | 570.00 | 600.00 | 216,000 | 0 |
| 11-Mar-2022 | 575.00 | 615.00 | 560.00 | 560.00 | 9,100 | 0 |
| 10-Mar-2022 | 590.00 | 590.00 | 570.00 | 580.00 | 11,700 | 0 |
| 09-Mar-2022 | 600.00 | 600.00 | 585.00 | 590.00 | 42,900 | 0 |
| 08-Mar-2022 | 620.00 | 620.00 | 605.00 | 605.00 | 5,300 | 0 |
| 07-Mar-2022 | 605.00 | 670.00 | 600.00 | 610.00 | 36,200 | 0 |
| 04-Mar-2022 | 585.00 | 720.00 | 585.00 | 600.00 | 223,200 | 0 |
| 02-Mar-2022 | 550.00 | 620.00 | 540.00 | 585.00 | 107,700 | 0 |
| 01-Mar-2022 | 615.00 | 630.00 | 575.00 | 575.00 | 72,200 | 0 |
| 25-Feb-2022 | 540.00 | 660.00 | 540.00 | 615.00 | 423,600 | 0 |
| 24-Feb-2022 | 570.00 | 570.00 | 515.00 | 530.00 | 9,800 | 0 |
| 23-Feb-2022 | 555.00 | 580.00 | 550.00 | 550.00 | 90,700 | 0 |
| 22-Feb-2022 | 630.00 | 630.00 | 590.00 | 590.00 | 55,000 | 0 |
| 21-Feb-2022 | 515.00 | 640.00 | 515.00 | 630.00 | 355,100 | 0 |
| 18-Feb-2022 | 525.00 | 530.00 | 515.00 | 515.00 | 5,600 | 0 |
| 17-Feb-2022 | 510.00 | 540.00 | 482.00 | 540.00 | 51,300 | 0 |
| 16-Feb-2022 | 540.00 | 550.00 | 505.00 | 510.00 | 11,100 | 0 |
| 15-Feb-2022 | 565.00 | 565.00 | 530.00 | 535.00 | 168,800 | 0 |
| 14-Feb-2022 | 545.00 | 655.00 | 545.00 | 565.00 | 775,100 | 0 |
| 11-Feb-2022 | 520.00 | 555.00 | 520.00 | 525.00 | 5,300 | 0 |
| 10-Feb-2022 | 515.00 | 540.00 | 505.00 | 515.00 | 70,600 | 0 |
| 09-Feb-2022 | 510.00 | 535.00 | 510.00 | 520.00 | 32,700 | 0 |
| 08-Feb-2022 | 520.00 | 565.00 | 515.00 | 530.00 | 13,700 | 0 |
| 07-Feb-2022 | 505.00 | 525.00 | 470.00 | 520.00 | 59,200 | 0 |
| 04-Feb-2022 | 520.00 | 520.00 | 492.00 | 505.00 | 15,800 | 0 |
| 03-Feb-2022 | 490.00 | 520.00 | 470.00 | 490.00 | 137,300 | 0 |
| 02-Feb-2022 | 525.00 | 595.00 | 490.00 | 490.00 | 173,500 | 0 |
| 31-Jan-2022 | 560.00 | 560.00 | 525.00 | 525.00 | 78,500 | 0 |
| 28-Jan-2022 | 690.00 | 745.00 | 560.00 | 560.00 | 678,000 | 0 |
| 27-Jan-2022 | 480.00 | 600.00 | 480.00 | 600.00 | 183,400 | 0 |
| 26-Jan-2022 | 464.00 | 480.00 | 464.00 | 480.00 | 22,300 | 0 |
| 25-Jan-2022 | 494.00 | 496.00 | 462.00 | 466.00 | 80,200 | 0 |
| 24-Jan-2022 | 468.00 | 496.00 | 466.00 | 496.00 | 42,100 | 0 |
| 21-Jan-2022 | 460.00 | 468.00 | 444.00 | 468.00 | 47,200 | 0 |
| 20-Jan-2022 | 494.00 | 510.00 | 464.00 | 464.00 | 5,500 | 0 |
| 19-Jan-2022 | 494.00 | 550.00 | 464.00 | 490.00 | 85,500 | 0 |
| 18-Jan-2022 | 500.00 | 500.00 | 490.00 | 494.00 | 98,900 | 0 |
| 17-Jan-2022 | 525.00 | 565.00 | 525.00 | 525.00 | 122,200 | 0 |
| 14-Jan-2022 | 560.00 | 560.00 | 560.00 | 560.00 | 10,100 | 0 |
| 13-Jan-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 16,300 | 0 |
| 12-Jan-2022 | 740.00 | 740.00 | 645.00 | 645.00 | 121,300 | 0 |
| 11-Jan-2022 | 600.00 | 700.00 | 600.00 | 690.00 | 989,100 | 0 |
| 10-Jan-2022 | 456.00 | 570.00 | 440.00 | 570.00 | 357,700 | 0 |
| 07-Jan-2022 | 448.00 | 462.00 | 438.00 | 458.00 | 3,100 | 0 |
| 06-Jan-2022 | 454.00 | 478.00 | 448.00 | 452.00 | 800 | 0 |
| 05-Jan-2022 | 456.00 | 472.00 | 434.00 | 454.00 | 6,200 | 0 |
| 04-Jan-2022 | 428.00 | 488.00 | 428.00 | 456.00 | 15,600 | 0 |
| 03-Jan-2022 | 416.00 | 444.00 | 416.00 | 428.00 | 30,800 | 0 |
| 30-Dec-2021 | 420.00 | 428.00 | 410.00 | 428.00 | 26,700 | 0 |