| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 268.00 | 270.00 | 262.00 | 270.00 | 563,200 | 0 |
| 06-Jun-2022 | 270.00 | 270.00 | 264.00 | 268.00 | 273,800 | 0 |
| 03-Jun-2022 | 268.00 | 270.00 | 266.00 | 268.00 | 346,100 | 0 |
| 02-Jun-2022 | 252.00 | 268.00 | 252.00 | 268.00 | 363,000 | 0 |
| 31-May-2022 | 266.00 | 268.00 | 258.00 | 268.00 | 957,700 | 0 |
| 30-May-2022 | 260.00 | 266.00 | 260.00 | 266.00 | 185,500 | 0 |
| 27-May-2022 | 266.00 | 268.00 | 260.00 | 260.00 | 1,166,200 | 0 |
| 25-May-2022 | 266.00 | 276.00 | 262.00 | 266.00 | 1,675,800 | 0 |
| 24-May-2022 | 262.00 | 266.00 | 252.00 | 266.00 | 1,318,900 | 0 |
| 23-May-2022 | 274.00 | 274.00 | 260.00 | 264.00 | 1,789,600 | 0 |
| 20-May-2022 | 266.00 | 272.00 | 266.00 | 270.00 | 477,100 | 0 |
| 19-May-2022 | 268.00 | 270.00 | 266.00 | 266.00 | 703,700 | 0 |
| 18-May-2022 | 274.00 | 278.00 | 268.00 | 268.00 | 614,700 | 0 |
| 17-May-2022 | 274.00 | 276.00 | 266.00 | 274.00 | 535,400 | 0 |
| 13-May-2022 | 262.00 | 276.00 | 262.00 | 274.00 | 663,500 | 0 |
| 12-May-2022 | 268.00 | 276.00 | 258.00 | 262.00 | 958,100 | 0 |
| 11-May-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 674,400 | 0 |
| 10-May-2022 | 274.00 | 274.00 | 258.00 | 268.00 | 1,160,600 | 0 |
| 09-May-2022 | 280.00 | 284.00 | 274.00 | 274.00 | 811,800 | 0 |
| 28-Apr-2022 | 284.00 | 292.00 | 278.00 | 280.00 | 2,391,500 | 0 |
| 27-Apr-2022 | 280.00 | 294.00 | 278.00 | 282.00 | 1,842,500 | 0 |
| 26-Apr-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 247,300 | 0 |
| 25-Apr-2022 | 286.00 | 286.00 | 282.00 | 282.00 | 1,231,600 | 0 |
| 22-Apr-2022 | 288.00 | 288.00 | 282.00 | 286.00 | 929,000 | 0 |
| 21-Apr-2022 | 296.00 | 314.00 | 284.00 | 286.00 | 12,910,600 | 0 |
| 20-Apr-2022 | 292.00 | 302.00 | 286.00 | 294.00 | 896,500 | 0 |
| 19-Apr-2022 | 288.00 | 292.00 | 284.00 | 292.00 | 373,000 | 0 |
| 18-Apr-2022 | 286.00 | 290.00 | 282.00 | 288.00 | 509,700 | 0 |
| 14-Apr-2022 | 288.00 | 290.00 | 280.00 | 290.00 | 342,500 | 0 |
| 13-Apr-2022 | 284.00 | 290.00 | 280.00 | 288.00 | 412,700 | 0 |
| 12-Apr-2022 | 290.00 | 290.00 | 284.00 | 284.00 | 319,900 | 0 |
| 11-Apr-2022 | 296.00 | 296.00 | 276.00 | 292.00 | 2,179,300 | 0 |
| 08-Apr-2022 | 294.00 | 298.00 | 292.00 | 296.00 | 254,500 | 0 |
| 07-Apr-2022 | 294.00 | 298.00 | 292.00 | 296.00 | 121,800 | 0 |
| 06-Apr-2022 | 298.00 | 298.00 | 294.00 | 294.00 | 85,300 | 0 |
| 05-Apr-2022 | 300.00 | 300.00 | 292.00 | 298.00 | 358,100 | 0 |
| 04-Apr-2022 | 306.00 | 306.00 | 294.00 | 300.00 | 357,800 | 0 |
| 01-Apr-2022 | 296.00 | 302.00 | 296.00 | 300.00 | 647,100 | 0 |
| 31-Mar-2022 | 298.00 | 300.00 | 290.00 | 296.00 | 440,200 | 0 |
| 30-Mar-2022 | 296.00 | 300.00 | 286.00 | 298.00 | 188,600 | 0 |
| 29-Mar-2022 | 296.00 | 298.00 | 294.00 | 296.00 | 239,900 | 0 |
| 28-Mar-2022 | 298.00 | 298.00 | 292.00 | 296.00 | 221,000 | 0 |
| 25-Mar-2022 | 300.00 | 308.00 | 296.00 | 298.00 | 1,721,300 | 0 |
| 24-Mar-2022 | 290.00 | 298.00 | 286.00 | 296.00 | 839,100 | 0 |
| 23-Mar-2022 | 290.00 | 290.00 | 286.00 | 290.00 | 245,900 | 0 |
| 22-Mar-2022 | 286.00 | 290.00 | 284.00 | 290.00 | 271,100 | 0 |
| 21-Mar-2022 | 290.00 | 298.00 | 286.00 | 290.00 | 276,300 | 0 |
| 18-Mar-2022 | 288.00 | 290.00 | 284.00 | 290.00 | 284,900 | 0 |
| 17-Mar-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 193,700 | 0 |
| 16-Mar-2022 | 288.00 | 294.00 | 286.00 | 288.00 | 191,500 | 0 |
| 15-Mar-2022 | 292.00 | 294.00 | 284.00 | 290.00 | 646,800 | 0 |
| 14-Mar-2022 | 290.00 | 308.00 | 284.00 | 294.00 | 639,200 | 0 |
| 11-Mar-2022 | 290.00 | 292.00 | 286.00 | 290.00 | 482,500 | 0 |
| 10-Mar-2022 | 290.00 | 290.00 | 286.00 | 290.00 | 378,500 | 0 |
| 09-Mar-2022 | 288.00 | 294.00 | 286.00 | 288.00 | 393,000 | 0 |
| 08-Mar-2022 | 290.00 | 294.00 | 280.00 | 288.00 | 1,087,000 | 0 |
| 07-Mar-2022 | 296.00 | 298.00 | 288.00 | 290.00 | 560,100 | 0 |
| 04-Mar-2022 | 294.00 | 298.00 | 286.00 | 298.00 | 342,700 | 0 |
| 02-Mar-2022 | 300.00 | 300.00 | 292.00 | 298.00 | 909,100 | 0 |
| 01-Mar-2022 | 292.00 | 300.00 | 290.00 | 300.00 | 470,200 | 0 |
| 25-Feb-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 434,300 | 0 |
| 24-Feb-2022 | 298.00 | 300.00 | 286.00 | 296.00 | 716,500 | 0 |
| 23-Feb-2022 | 298.00 | 302.00 | 294.00 | 298.00 | 478,400 | 0 |
| 22-Feb-2022 | 300.00 | 304.00 | 296.00 | 298.00 | 981,800 | 0 |
| 21-Feb-2022 | 302.00 | 304.00 | 298.00 | 300.00 | 513,900 | 0 |
| 18-Feb-2022 | 302.00 | 304.00 | 298.00 | 302.00 | 1,666,800 | 0 |
| 17-Feb-2022 | 298.00 | 306.00 | 296.00 | 302.00 | 1,435,100 | 0 |
| 16-Feb-2022 | 300.00 | 310.00 | 296.00 | 298.00 | 1,363,000 | 0 |
| 15-Feb-2022 | 308.00 | 308.00 | 292.00 | 298.00 | 349,600 | 0 |
| 14-Feb-2022 | 300.00 | 300.00 | 280.00 | 298.00 | 906,300 | 0 |
| 11-Feb-2022 | 300.00 | 300.00 | 292.00 | 298.00 | 372,500 | 0 |
| 10-Feb-2022 | 300.00 | 302.00 | 296.00 | 300.00 | 312,600 | 0 |
| 09-Feb-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 289,700 | 0 |
| 08-Feb-2022 | 302.00 | 304.00 | 294.00 | 294.00 | 528,800 | 0 |
| 07-Feb-2022 | 300.00 | 302.00 | 298.00 | 302.00 | 312,800 | 0 |
| 04-Feb-2022 | 300.00 | 302.00 | 296.00 | 302.00 | 614,400 | 0 |
| 03-Feb-2022 | 294.00 | 300.00 | 292.00 | 300.00 | 313,500 | 0 |
| 02-Feb-2022 | 296.00 | 300.00 | 290.00 | 294.00 | 671,200 | 0 |
| 31-Jan-2022 | 298.00 | 302.00 | 284.00 | 294.00 | 343,800 | 0 |
| 28-Jan-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 290,000 | 0 |
| 27-Jan-2022 | 302.00 | 304.00 | 292.00 | 298.00 | 286,600 | 0 |
| 26-Jan-2022 | 300.00 | 306.00 | 292.00 | 302.00 | 474,100 | 0 |
| 25-Jan-2022 | 304.00 | 306.00 | 290.00 | 300.00 | 997,700 | 0 |
| 24-Jan-2022 | 300.00 | 318.00 | 300.00 | 304.00 | 2,467,700 | 0 |
| 21-Jan-2022 | 294.00 | 302.00 | 290.00 | 302.00 | 2,195,300 | 0 |
| 20-Jan-2022 | 292.00 | 294.00 | 284.00 | 294.00 | 343,000 | 0 |
| 19-Jan-2022 | 288.00 | 294.00 | 282.00 | 292.00 | 721,700 | 0 |
| 18-Jan-2022 | 282.00 | 290.00 | 276.00 | 288.00 | 915,500 | 0 |
| 17-Jan-2022 | 276.00 | 296.00 | 274.00 | 290.00 | 767,400 | 0 |
| 14-Jan-2022 | 274.00 | 280.00 | 274.00 | 276.00 | 369,800 | 0 |
| 13-Jan-2022 | 278.00 | 280.00 | 270.00 | 278.00 | 559,900 | 0 |
| 12-Jan-2022 | 280.00 | 280.00 | 264.00 | 278.00 | 1,151,200 | 0 |
| 11-Jan-2022 | 280.00 | 280.00 | 272.00 | 280.00 | 379,700 | 0 |
| 10-Jan-2022 | 276.00 | 280.00 | 272.00 | 278.00 | 248,600 | 0 |
| 07-Jan-2022 | 272.00 | 280.00 | 270.00 | 274.00 | 1,099,200 | 0 |
| 06-Jan-2022 | 280.00 | 284.00 | 270.00 | 272.00 | 808,600 | 0 |
| 05-Jan-2022 | 284.00 | 286.00 | 272.00 | 280.00 | 1,648,100 | 0 |
| 04-Jan-2022 | 282.00 | 286.00 | 278.00 | 282.00 | 695,900 | 0 |
| 03-Jan-2022 | 282.00 | 290.00 | 268.00 | 282.00 | 1,192,300 | 0 |
| 30-Dec-2021 | 272.00 | 282.00 | 268.00 | 274.00 | 1,033,200 | 0 |