| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 308.00 | 334.00 | 300.00 | 334.00 | 6,966,800 | 0 |
| 06-Jun-2022 | 330.00 | 330.00 | 306.00 | 308.00 | 4,295,700 | 0 |
| 03-Jun-2022 | 290.00 | 336.00 | 288.00 | 328.00 | 13,475,400 | 0 |
| 02-Jun-2022 | 282.00 | 302.00 | 282.00 | 290.00 | 4,783,800 | 0 |
| 31-May-2022 | 280.00 | 284.00 | 278.00 | 282.00 | 1,200,200 | 0 |
| 30-May-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 600,900 | 0 |
| 27-May-2022 | 276.00 | 280.00 | 272.00 | 280.00 | 720,800 | 0 |
| 25-May-2022 | 278.00 | 278.00 | 274.00 | 274.00 | 82,700 | 0 |
| 24-May-2022 | 276.00 | 278.00 | 274.00 | 278.00 | 547,200 | 0 |
| 23-May-2022 | 276.00 | 276.00 | 270.00 | 276.00 | 239,100 | 0 |
| 20-May-2022 | 272.00 | 278.00 | 270.00 | 276.00 | 653,600 | 0 |
| 19-May-2022 | 272.00 | 272.00 | 270.00 | 270.00 | 417,100 | 0 |
| 18-May-2022 | 272.00 | 272.00 | 270.00 | 272.00 | 271,800 | 0 |
| 17-May-2022 | 270.00 | 272.00 | 270.00 | 272.00 | 74,600 | 0 |
| 13-May-2022 | 268.00 | 274.00 | 268.00 | 270.00 | 73,600 | 0 |
| 12-May-2022 | 274.00 | 274.00 | 268.00 | 268.00 | 364,800 | 0 |
| 11-May-2022 | 278.00 | 278.00 | 274.00 | 274.00 | 46,500 | 0 |
| 10-May-2022 | 276.00 | 276.00 | 270.00 | 272.00 | 197,900 | 0 |
| 09-May-2022 | 276.00 | 278.00 | 272.00 | 276.00 | 342,600 | 0 |
| 28-Apr-2022 | 276.00 | 278.00 | 272.00 | 276.00 | 604,300 | 0 |
| 27-Apr-2022 | 274.00 | 276.00 | 274.00 | 276.00 | 31,000 | 0 |
| 26-Apr-2022 | 274.00 | 278.00 | 270.00 | 276.00 | 96,200 | 0 |
| 25-Apr-2022 | 280.00 | 280.00 | 270.00 | 276.00 | 163,100 | 0 |
| 22-Apr-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 92,600 | 0 |
| 21-Apr-2022 | 280.00 | 280.00 | 278.00 | 280.00 | 6,400 | 0 |
| 20-Apr-2022 | 282.00 | 282.00 | 278.00 | 280.00 | 102,300 | 0 |
| 19-Apr-2022 | 280.00 | 282.00 | 274.00 | 282.00 | 239,600 | 0 |
| 18-Apr-2022 | 280.00 | 282.00 | 278.00 | 278.00 | 122,200 | 0 |
| 14-Apr-2022 | 278.00 | 280.00 | 276.00 | 280.00 | 78,000 | 0 |
| 13-Apr-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 31,300 | 0 |
| 12-Apr-2022 | 272.00 | 280.00 | 272.00 | 278.00 | 76,600 | 0 |
| 11-Apr-2022 | 280.00 | 280.00 | 272.00 | 272.00 | 435,400 | 0 |
| 08-Apr-2022 | 278.00 | 280.00 | 270.00 | 280.00 | 268,800 | 0 |
| 07-Apr-2022 | 280.00 | 280.00 | 276.00 | 280.00 | 134,400 | 0 |
| 06-Apr-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 263,300 | 0 |
| 05-Apr-2022 | 280.00 | 286.00 | 280.00 | 282.00 | 235,000 | 0 |
| 04-Apr-2022 | 286.00 | 288.00 | 280.00 | 284.00 | 175,500 | 0 |
| 01-Apr-2022 | 290.00 | 298.00 | 284.00 | 284.00 | 475,300 | 0 |
| 31-Mar-2022 | 290.00 | 290.00 | 286.00 | 290.00 | 89,200 | 0 |
| 30-Mar-2022 | 288.00 | 300.00 | 288.00 | 290.00 | 254,400 | 0 |
| 29-Mar-2022 | 290.00 | 290.00 | 284.00 | 288.00 | 182,100 | 0 |
| 28-Mar-2022 | 286.00 | 288.00 | 284.00 | 284.00 | 56,900 | 0 |
| 25-Mar-2022 | 288.00 | 300.00 | 278.00 | 286.00 | 279,600 | 0 |
| 24-Mar-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 82,700 | 0 |
| 23-Mar-2022 | 286.00 | 292.00 | 284.00 | 288.00 | 225,100 | 0 |
| 22-Mar-2022 | 302.00 | 302.00 | 282.00 | 286.00 | 706,900 | 0 |
| 21-Mar-2022 | 300.00 | 306.00 | 294.00 | 302.00 | 329,800 | 0 |
| 18-Mar-2022 | 310.00 | 310.00 | 300.00 | 300.00 | 79,800 | 0 |
| 17-Mar-2022 | 310.00 | 312.00 | 300.00 | 310.00 | 43,100 | 0 |
| 16-Mar-2022 | 304.00 | 310.00 | 300.00 | 306.00 | 71,100 | 0 |
| 15-Mar-2022 | 306.00 | 326.00 | 304.00 | 304.00 | 163,600 | 0 |
| 14-Mar-2022 | 322.00 | 334.00 | 300.00 | 306.00 | 544,500 | 0 |
| 11-Mar-2022 | 326.00 | 326.00 | 304.00 | 322.00 | 272,600 | 0 |
| 10-Mar-2022 | 330.00 | 330.00 | 306.00 | 326.00 | 66,400 | 0 |
| 09-Mar-2022 | 340.00 | 340.00 | 318.00 | 328.00 | 133,400 | 0 |
| 08-Mar-2022 | 334.00 | 344.00 | 322.00 | 340.00 | 20,900 | 0 |
| 07-Mar-2022 | 356.00 | 356.00 | 332.00 | 342.00 | 119,100 | 0 |
| 04-Mar-2022 | 358.00 | 358.00 | 356.00 | 356.00 | 4,800 | 0 |
| 02-Mar-2022 | 362.00 | 362.00 | 352.00 | 358.00 | 94,700 | 0 |
| 01-Mar-2022 | 360.00 | 362.00 | 354.00 | 360.00 | 29,300 | 0 |
| 25-Feb-2022 | 358.00 | 360.00 | 350.00 | 354.00 | 47,400 | 0 |
| 24-Feb-2022 | 362.00 | 362.00 | 350.00 | 358.00 | 23,700 | 0 |
| 23-Feb-2022 | 366.00 | 366.00 | 354.00 | 360.00 | 36,800 | 0 |
| 22-Feb-2022 | 358.00 | 358.00 | 354.00 | 354.00 | 91,100 | 0 |
| 21-Feb-2022 | 364.00 | 364.00 | 358.00 | 358.00 | 76,100 | 0 |
| 18-Feb-2022 | 358.00 | 366.00 | 358.00 | 362.00 | 32,800 | 0 |
| 17-Feb-2022 | 360.00 | 360.00 | 356.00 | 358.00 | 20,100 | 0 |
| 16-Feb-2022 | 360.00 | 360.00 | 356.00 | 360.00 | 26,800 | 0 |
| 15-Feb-2022 | 358.00 | 362.00 | 356.00 | 360.00 | 33,000 | 0 |
| 14-Feb-2022 | 360.00 | 366.00 | 354.00 | 358.00 | 133,300 | 0 |
| 11-Feb-2022 | 366.00 | 366.00 | 356.00 | 358.00 | 89,400 | 0 |
| 10-Feb-2022 | 364.00 | 366.00 | 360.00 | 364.00 | 103,400 | 0 |
| 09-Feb-2022 | 366.00 | 370.00 | 358.00 | 362.00 | 86,800 | 0 |
| 08-Feb-2022 | 366.00 | 380.00 | 366.00 | 366.00 | 146,100 | 0 |
| 07-Feb-2022 | 358.00 | 380.00 | 356.00 | 366.00 | 176,600 | 0 |
| 04-Feb-2022 | 368.00 | 376.00 | 356.00 | 356.00 | 71,600 | 0 |
| 03-Feb-2022 | 368.00 | 370.00 | 364.00 | 368.00 | 53,600 | 0 |
| 02-Feb-2022 | 366.00 | 380.00 | 364.00 | 364.00 | 145,400 | 0 |
| 31-Jan-2022 | 360.00 | 368.00 | 356.00 | 364.00 | 37,300 | 0 |
| 28-Jan-2022 | 348.00 | 388.00 | 340.00 | 356.00 | 361,900 | 0 |
| 27-Jan-2022 | 350.00 | 356.00 | 344.00 | 346.00 | 92,700 | 0 |
| 26-Jan-2022 | 358.00 | 358.00 | 334.00 | 350.00 | 154,000 | 0 |
| 25-Jan-2022 | 358.00 | 358.00 | 352.00 | 358.00 | 73,000 | 0 |
| 24-Jan-2022 | 370.00 | 370.00 | 354.00 | 358.00 | 166,300 | 0 |
| 21-Jan-2022 | 366.00 | 382.00 | 358.00 | 364.00 | 131,100 | 0 |
| 20-Jan-2022 | 354.00 | 370.00 | 354.00 | 358.00 | 103,000 | 0 |
| 19-Jan-2022 | 354.00 | 370.00 | 336.00 | 354.00 | 230,100 | 0 |
| 18-Jan-2022 | 380.00 | 384.00 | 354.00 | 354.00 | 543,100 | 0 |
| 17-Jan-2022 | 382.00 | 396.00 | 376.00 | 380.00 | 1,493,700 | 0 |
| 14-Jan-2022 | 376.00 | 398.00 | 376.00 | 380.00 | 464,000 | 0 |
| 13-Jan-2022 | 400.00 | 400.00 | 370.00 | 376.00 | 981,500 | 0 |
| 12-Jan-2022 | 374.00 | 408.00 | 374.00 | 396.00 | 651,800 | 0 |
| 11-Jan-2022 | 400.00 | 402.00 | 374.00 | 374.00 | 805,700 | 0 |
| 10-Jan-2022 | 390.00 | 406.00 | 390.00 | 402.00 | 376,700 | 0 |
| 07-Jan-2022 | 406.00 | 450.00 | 388.00 | 390.00 | 2,085,100 | 0 |
| 06-Jan-2022 | 384.00 | 418.00 | 358.00 | 402.00 | 2,575,900 | 0 |
| 05-Jan-2022 | 360.00 | 398.00 | 360.00 | 384.00 | 1,516,800 | 0 |
| 04-Jan-2022 | 330.00 | 402.00 | 324.00 | 358.00 | 2,670,900 | 0 |
| 03-Jan-2022 | 280.00 | 352.00 | 280.00 | 322.00 | 1,213,200 | 0 |
| 30-Dec-2021 | 322.00 | 322.00 | 300.00 | 300.00 | 325,300 | 0 |