| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 406.00 | 416.00 | 398.00 | 400.00 | 1,235,500 | 0 |
| 06-Jun-2022 | 404.00 | 416.00 | 400.00 | 402.00 | 1,107,100 | 0 |
| 03-Jun-2022 | 402.00 | 420.00 | 400.00 | 400.00 | 1,960,800 | 0 |
| 02-Jun-2022 | 408.00 | 408.00 | 398.00 | 402.00 | 1,328,800 | 0 |
| 31-May-2022 | 400.00 | 412.00 | 396.00 | 408.00 | 1,053,500 | 0 |
| 30-May-2022 | 396.00 | 430.00 | 394.00 | 400.00 | 932,500 | 0 |
| 27-May-2022 | 398.00 | 400.00 | 394.00 | 396.00 | 1,571,000 | 0 |
| 25-May-2022 | 396.00 | 400.00 | 394.00 | 398.00 | 972,200 | 0 |
| 24-May-2022 | 400.00 | 400.00 | 396.00 | 396.00 | 1,055,100 | 0 |
| 23-May-2022 | 404.00 | 420.00 | 398.00 | 404.00 | 1,244,900 | 0 |
| 20-May-2022 | 394.00 | 404.00 | 390.00 | 398.00 | 1,350,700 | 0 |
| 19-May-2022 | 392.00 | 400.00 | 382.00 | 394.00 | 1,298,400 | 0 |
| 18-May-2022 | 388.00 | 396.00 | 388.00 | 392.00 | 1,183,400 | 0 |
| 17-May-2022 | 396.00 | 396.00 | 370.00 | 388.00 | 1,311,400 | 0 |
| 13-May-2022 | 422.00 | 422.00 | 394.00 | 396.00 | 2,086,900 | 0 |
| 12-May-2022 | 434.00 | 458.00 | 420.00 | 422.00 | 1,688,200 | 0 |
| 11-May-2022 | 420.00 | 448.00 | 410.00 | 430.00 | 2,473,500 | 0 |
| 10-May-2022 | 414.00 | 420.00 | 400.00 | 418.00 | 2,293,900 | 0 |
| 09-May-2022 | 406.00 | 418.00 | 400.00 | 406.00 | 1,269,600 | 0 |
| 28-Apr-2022 | 406.00 | 418.00 | 404.00 | 408.00 | 1,009,100 | 0 |
| 27-Apr-2022 | 412.00 | 420.00 | 404.00 | 406.00 | 110,700 | 0 |
| 26-Apr-2022 | 404.00 | 416.00 | 404.00 | 406.00 | 135,100 | 0 |
| 25-Apr-2022 | 404.00 | 404.00 | 398.00 | 402.00 | 219,300 | 0 |
| 22-Apr-2022 | 398.00 | 404.00 | 398.00 | 404.00 | 219,600 | 0 |
| 21-Apr-2022 | 402.00 | 402.00 | 400.00 | 400.00 | 65,400 | 0 |
| 20-Apr-2022 | 400.00 | 402.00 | 398.00 | 400.00 | 163,000 | 0 |
| 19-Apr-2022 | 406.00 | 408.00 | 396.00 | 400.00 | 228,600 | 0 |
| 18-Apr-2022 | 402.00 | 410.00 | 400.00 | 406.00 | 89,000 | 0 |
| 14-Apr-2022 | 400.00 | 408.00 | 394.00 | 400.00 | 182,000 | 0 |
| 13-Apr-2022 | 404.00 | 412.00 | 400.00 | 402.00 | 494,500 | 0 |
| 12-Apr-2022 | 410.00 | 410.00 | 402.00 | 408.00 | 128,800 | 0 |
| 11-Apr-2022 | 414.00 | 414.00 | 408.00 | 410.00 | 323,800 | 0 |
| 08-Apr-2022 | 416.00 | 420.00 | 412.00 | 414.00 | 245,100 | 0 |
| 07-Apr-2022 | 408.00 | 416.00 | 408.00 | 414.00 | 181,200 | 0 |
| 06-Apr-2022 | 414.00 | 418.00 | 408.00 | 414.00 | 200,600 | 0 |
| 05-Apr-2022 | 418.00 | 420.00 | 412.00 | 414.00 | 117,700 | 0 |
| 04-Apr-2022 | 424.00 | 424.00 | 412.00 | 412.00 | 118,200 | 0 |
| 01-Apr-2022 | 414.00 | 424.00 | 414.00 | 424.00 | 93,300 | 0 |
| 31-Mar-2022 | 418.00 | 424.00 | 414.00 | 414.00 | 235,100 | 0 |
| 30-Mar-2022 | 422.00 | 436.00 | 416.00 | 418.00 | 327,500 | 0 |
| 29-Mar-2022 | 448.00 | 450.00 | 422.00 | 422.00 | 335,700 | 0 |
| 28-Mar-2022 | 416.00 | 448.00 | 416.00 | 448.00 | 410,600 | 0 |
| 25-Mar-2022 | 424.00 | 426.00 | 412.00 | 416.00 | 191,200 | 0 |
| 24-Mar-2022 | 414.00 | 424.00 | 412.00 | 422.00 | 288,800 | 0 |
| 23-Mar-2022 | 406.00 | 416.00 | 404.00 | 412.00 | 214,000 | 0 |
| 22-Mar-2022 | 410.00 | 412.00 | 404.00 | 404.00 | 146,100 | 0 |
| 21-Mar-2022 | 410.00 | 412.00 | 406.00 | 408.00 | 99,200 | 0 |
| 18-Mar-2022 | 412.00 | 414.00 | 400.00 | 406.00 | 118,500 | 0 |
| 17-Mar-2022 | 402.00 | 418.00 | 402.00 | 412.00 | 152,000 | 0 |
| 16-Mar-2022 | 394.00 | 410.00 | 394.00 | 402.00 | 22,300 | 0 |
| 15-Mar-2022 | 412.00 | 412.00 | 392.00 | 394.00 | 82,000 | 0 |
| 14-Mar-2022 | 406.00 | 420.00 | 406.00 | 410.00 | 98,500 | 0 |
| 11-Mar-2022 | 416.00 | 416.00 | 406.00 | 410.00 | 174,300 | 0 |
| 10-Mar-2022 | 420.00 | 428.00 | 416.00 | 416.00 | 61,900 | 0 |
| 09-Mar-2022 | 420.00 | 422.00 | 406.00 | 420.00 | 188,100 | 0 |
| 08-Mar-2022 | 418.00 | 434.00 | 414.00 | 418.00 | 371,800 | 0 |
| 07-Mar-2022 | 382.00 | 414.00 | 382.00 | 414.00 | 548,400 | 0 |
| 04-Mar-2022 | 408.00 | 408.00 | 382.00 | 382.00 | 294,700 | 0 |
| 02-Mar-2022 | 410.00 | 418.00 | 394.00 | 400.00 | 223,000 | 0 |
| 01-Mar-2022 | 420.00 | 428.00 | 404.00 | 412.00 | 214,100 | 0 |
| 25-Feb-2022 | 408.00 | 430.00 | 382.00 | 416.00 | 828,900 | 0 |
| 24-Feb-2022 | 440.00 | 440.00 | 410.00 | 410.00 | 1,062,900 | 0 |
| 23-Feb-2022 | 464.00 | 464.00 | 440.00 | 440.00 | 690,500 | 0 |
| 22-Feb-2022 | 470.00 | 474.00 | 462.00 | 464.00 | 192,000 | 0 |
| 21-Feb-2022 | 474.00 | 478.00 | 466.00 | 470.00 | 327,400 | 0 |
| 18-Feb-2022 | 478.00 | 484.00 | 464.00 | 474.00 | 534,600 | 0 |
| 17-Feb-2022 | 482.00 | 486.00 | 468.00 | 470.00 | 521,800 | 0 |
| 16-Feb-2022 | 468.00 | 480.00 | 460.00 | 478.00 | 268,200 | 0 |
| 15-Feb-2022 | 472.00 | 478.00 | 460.00 | 468.00 | 480,900 | 0 |
| 14-Feb-2022 | 488.00 | 488.00 | 474.00 | 476.00 | 508,000 | 0 |
| 11-Feb-2022 | 494.00 | 500.00 | 488.00 | 488.00 | 207,200 | 0 |
| 10-Feb-2022 | 498.00 | 520.00 | 494.00 | 494.00 | 933,600 | 0 |
| 09-Feb-2022 | 494.00 | 505.00 | 482.00 | 498.00 | 884,000 | 0 |
| 08-Feb-2022 | 500.00 | 500.00 | 482.00 | 494.00 | 353,700 | 0 |
| 07-Feb-2022 | 494.00 | 510.00 | 488.00 | 490.00 | 507,300 | 0 |
| 04-Feb-2022 | 515.00 | 535.00 | 482.00 | 494.00 | 1,926,000 | 0 |
| 03-Feb-2022 | 476.00 | 520.00 | 464.00 | 515.00 | 2,394,100 | 0 |
| 02-Feb-2022 | 462.00 | 476.00 | 462.00 | 474.00 | 248,800 | 0 |
| 31-Jan-2022 | 454.00 | 472.00 | 450.00 | 458.00 | 249,500 | 0 |
| 28-Jan-2022 | 466.00 | 474.00 | 454.00 | 454.00 | 261,400 | 0 |
| 27-Jan-2022 | 490.00 | 490.00 | 460.00 | 464.00 | 557,500 | 0 |
| 26-Jan-2022 | 470.00 | 488.00 | 470.00 | 484.00 | 644,700 | 0 |
| 25-Jan-2022 | 498.00 | 500.00 | 470.00 | 470.00 | 654,700 | 0 |
| 24-Jan-2022 | 480.00 | 520.00 | 480.00 | 496.00 | 1,916,600 | 0 |
| 21-Jan-2022 | 436.00 | 480.00 | 436.00 | 480.00 | 1,000,500 | 0 |
| 20-Jan-2022 | 462.00 | 462.00 | 434.00 | 436.00 | 788,000 | 0 |
| 19-Jan-2022 | 470.00 | 470.00 | 456.00 | 462.00 | 334,300 | 0 |
| 18-Jan-2022 | 476.00 | 478.00 | 460.00 | 462.00 | 471,400 | 0 |
| 17-Jan-2022 | 570.00 | 570.00 | 456.00 | 476.00 | 860,500 | 0 |
| 14-Jan-2022 | 480.00 | 480.00 | 452.00 | 456.00 | 1,884,000 | 0 |
| 13-Jan-2022 | 520.00 | 525.00 | 484.00 | 484.00 | 2,033,400 | 0 |
| 12-Jan-2022 | 525.00 | 530.00 | 490.00 | 520.00 | 2,755,700 | 0 |
| 11-Jan-2022 | 535.00 | 545.00 | 515.00 | 525.00 | 1,424,400 | 0 |
| 10-Jan-2022 | 550.00 | 565.00 | 525.00 | 530.00 | 1,714,900 | 0 |
| 07-Jan-2022 | 550.00 | 560.00 | 530.00 | 545.00 | 1,329,800 | 0 |
| 06-Jan-2022 | 560.00 | 570.00 | 535.00 | 550.00 | 1,330,400 | 0 |
| 05-Jan-2022 | 580.00 | 585.00 | 550.00 | 560.00 | 2,992,600 | 0 |
| 04-Jan-2022 | 540.00 | 575.00 | 525.00 | 570.00 | 2,872,200 | 0 |
| 03-Jan-2022 | 525.00 | 555.00 | 520.00 | 530.00 | 1,166,700 | 0 |
| 30-Dec-2021 | 525.00 | 545.00 | 515.00 | 520.00 | 1,614,000 | 0 |