| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 256.00 | 260.00 | 248.00 | 252.00 | 113,600 | 0 |
| 06-Jun-2022 | 256.00 | 264.00 | 256.00 | 256.00 | 125,000 | 0 |
| 03-Jun-2022 | 262.00 | 262.00 | 254.00 | 254.00 | 118,900 | 0 |
| 02-Jun-2022 | 268.00 | 270.00 | 256.00 | 262.00 | 81,600 | 0 |
| 31-May-2022 | 250.00 | 268.00 | 250.00 | 268.00 | 162,100 | 0 |
| 30-May-2022 | 262.00 | 264.00 | 250.00 | 250.00 | 444,800 | 0 |
| 27-May-2022 | 262.00 | 264.00 | 260.00 | 260.00 | 75,900 | 0 |
| 25-May-2022 | 258.00 | 262.00 | 256.00 | 256.00 | 80,000 | 0 |
| 24-May-2022 | 262.00 | 264.00 | 258.00 | 262.00 | 59,900 | 0 |
| 23-May-2022 | 262.00 | 264.00 | 258.00 | 262.00 | 74,900 | 0 |
| 20-May-2022 | 264.00 | 264.00 | 264.00 | 264.00 | 41,900 | 0 |
| 19-May-2022 | 260.00 | 266.00 | 260.00 | 264.00 | 76,300 | 0 |
| 18-May-2022 | 258.00 | 264.00 | 258.00 | 264.00 | 25,600 | 0 |
| 17-May-2022 | 264.00 | 264.00 | 260.00 | 260.00 | 24,600 | 0 |
| 13-May-2022 | 260.00 | 266.00 | 260.00 | 264.00 | 98,300 | 0 |
| 12-May-2022 | 262.00 | 264.00 | 260.00 | 260.00 | 48,800 | 0 |
| 11-May-2022 | 260.00 | 270.00 | 260.00 | 262.00 | 320,600 | 0 |
| 10-May-2022 | 260.00 | 262.00 | 254.00 | 262.00 | 129,500 | 0 |
| 09-May-2022 | 272.00 | 272.00 | 254.00 | 262.00 | 74,700 | 0 |
| 28-Apr-2022 | 262.00 | 272.00 | 262.00 | 272.00 | 116,200 | 0 |
| 27-Apr-2022 | 254.00 | 272.00 | 244.00 | 272.00 | 78,200 | 0 |
| 26-Apr-2022 | 250.00 | 260.00 | 250.00 | 254.00 | 14,100 | 0 |
| 25-Apr-2022 | 256.00 | 258.00 | 256.00 | 258.00 | 13,800 | 0 |
| 22-Apr-2022 | 250.00 | 268.00 | 250.00 | 256.00 | 12,100 | 0 |
| 21-Apr-2022 | 256.00 | 256.00 | 248.00 | 250.00 | 12,600 | 0 |
| 20-Apr-2022 | 258.00 | 268.00 | 248.00 | 256.00 | 324,800 | 0 |
| 19-Apr-2022 | 250.00 | 260.00 | 250.00 | 258.00 | 13,200 | 0 |
| 18-Apr-2022 | 250.00 | 256.00 | 236.00 | 250.00 | 35,300 | 0 |
| 14-Apr-2022 | 248.00 | 258.00 | 244.00 | 250.00 | 22,700 | 0 |
| 13-Apr-2022 | 252.00 | 266.00 | 252.00 | 260.00 | 11,400 | 0 |
| 12-Apr-2022 | 254.00 | 258.00 | 254.00 | 258.00 | 3,100 | 0 |
| 11-Apr-2022 | 260.00 | 262.00 | 250.00 | 260.00 | 25,300 | 0 |
| 08-Apr-2022 | 258.00 | 260.00 | 258.00 | 260.00 | 10,700 | 0 |
| 07-Apr-2022 | 264.00 | 264.00 | 256.00 | 258.00 | 55,400 | 0 |
| 06-Apr-2022 | 258.00 | 266.00 | 252.00 | 266.00 | 26,600 | 0 |
| 05-Apr-2022 | 260.00 | 264.00 | 252.00 | 264.00 | 10,700 | 0 |
| 04-Apr-2022 | 264.00 | 268.00 | 256.00 | 264.00 | 98,200 | 0 |
| 01-Apr-2022 | 264.00 | 264.00 | 262.00 | 264.00 | 22,900 | 0 |
| 31-Mar-2022 | 256.00 | 268.00 | 256.00 | 268.00 | 103,900 | 0 |
| 30-Mar-2022 | 270.00 | 270.00 | 252.00 | 270.00 | 185,400 | 0 |
| 29-Mar-2022 | 254.00 | 270.00 | 240.00 | 270.00 | 203,700 | 0 |
| 28-Mar-2022 | 256.00 | 258.00 | 256.00 | 256.00 | 21,900 | 0 |
| 25-Mar-2022 | 256.00 | 256.00 | 254.00 | 254.00 | 5,300 | 0 |
| 24-Mar-2022 | 254.00 | 260.00 | 250.00 | 256.00 | 30,400 | 0 |
| 23-Mar-2022 | 254.00 | 256.00 | 252.00 | 256.00 | 6,500 | 0 |
| 22-Mar-2022 | 260.00 | 260.00 | 242.00 | 254.00 | 134,300 | 0 |
| 21-Mar-2022 | 256.00 | 260.00 | 256.00 | 260.00 | 4,600 | 0 |
| 18-Mar-2022 | 256.00 | 260.00 | 256.00 | 260.00 | 3,400 | 0 |
| 17-Mar-2022 | 260.00 | 262.00 | 242.00 | 256.00 | 253,400 | 0 |
| 16-Mar-2022 | 258.00 | 262.00 | 256.00 | 260.00 | 50,700 | 0 |
| 15-Mar-2022 | 258.00 | 260.00 | 256.00 | 258.00 | 75,600 | 0 |
| 14-Mar-2022 | 260.00 | 266.00 | 256.00 | 258.00 | 56,800 | 0 |
| 11-Mar-2022 | 262.00 | 262.00 | 258.00 | 260.00 | 17,400 | 0 |
| 10-Mar-2022 | 266.00 | 266.00 | 256.00 | 262.00 | 27,200 | 0 |
| 09-Mar-2022 | 256.00 | 262.00 | 256.00 | 262.00 | 4,300 | 0 |
| 08-Mar-2022 | 264.00 | 264.00 | 256.00 | 256.00 | 111,900 | 0 |
| 07-Mar-2022 | 258.00 | 266.00 | 256.00 | 266.00 | 34,200 | 0 |
| 04-Mar-2022 | 260.00 | 260.00 | 258.00 | 260.00 | 5,000 | 0 |
| 02-Mar-2022 | 260.00 | 270.00 | 256.00 | 262.00 | 165,900 | 0 |
| 01-Mar-2022 | 262.00 | 266.00 | 256.00 | 260.00 | 56,300 | 0 |
| 25-Feb-2022 | 252.00 | 262.00 | 252.00 | 262.00 | 34,900 | 0 |
| 24-Feb-2022 | 256.00 | 260.00 | 254.00 | 260.00 | 64,300 | 0 |
| 23-Feb-2022 | 260.00 | 260.00 | 258.00 | 260.00 | 74,900 | 0 |
| 22-Feb-2022 | 268.00 | 268.00 | 260.00 | 264.00 | 31,100 | 0 |
| 21-Feb-2022 | 266.00 | 270.00 | 260.00 | 268.00 | 99,400 | 0 |
| 18-Feb-2022 | 248.00 | 268.00 | 248.00 | 266.00 | 391,800 | 0 |
| 17-Feb-2022 | 264.00 | 264.00 | 246.00 | 246.00 | 279,900 | 0 |
| 16-Feb-2022 | 260.00 | 268.00 | 260.00 | 264.00 | 13,100 | 0 |
| 15-Feb-2022 | 262.00 | 268.00 | 262.00 | 264.00 | 29,700 | 0 |
| 14-Feb-2022 | 266.00 | 268.00 | 258.00 | 266.00 | 47,500 | 0 |
| 11-Feb-2022 | 266.00 | 266.00 | 262.00 | 266.00 | 25,200 | 0 |
| 10-Feb-2022 | 266.00 | 266.00 | 266.00 | 266.00 | 29,500 | 0 |
| 09-Feb-2022 | 270.00 | 272.00 | 258.00 | 264.00 | 378,300 | 0 |
| 08-Feb-2022 | 264.00 | 268.00 | 264.00 | 268.00 | 53,100 | 0 |
| 07-Feb-2022 | 262.00 | 264.00 | 262.00 | 264.00 | 53,100 | 0 |
| 04-Feb-2022 | 268.00 | 270.00 | 262.00 | 264.00 | 107,600 | 0 |
| 03-Feb-2022 | 264.00 | 274.00 | 262.00 | 268.00 | 72,600 | 0 |
| 02-Feb-2022 | 262.00 | 264.00 | 258.00 | 262.00 | 132,900 | 0 |
| 31-Jan-2022 | 264.00 | 264.00 | 262.00 | 264.00 | 148,100 | 0 |
| 28-Jan-2022 | 270.00 | 270.00 | 266.00 | 270.00 | 72,000 | 0 |
| 27-Jan-2022 | 270.00 | 270.00 | 268.00 | 268.00 | 22,000 | 0 |
| 26-Jan-2022 | 270.00 | 270.00 | 266.00 | 270.00 | 72,700 | 0 |
| 25-Jan-2022 | 264.00 | 270.00 | 260.00 | 270.00 | 224,600 | 0 |
| 24-Jan-2022 | 270.00 | 270.00 | 266.00 | 270.00 | 15,300 | 0 |
| 21-Jan-2022 | 270.00 | 270.00 | 262.00 | 270.00 | 89,600 | 0 |
| 20-Jan-2022 | 270.00 | 270.00 | 262.00 | 270.00 | 84,800 | 0 |
| 19-Jan-2022 | 262.00 | 270.00 | 262.00 | 270.00 | 100,900 | 0 |
| 18-Jan-2022 | 262.00 | 268.00 | 262.00 | 268.00 | 13,600 | 0 |
| 17-Jan-2022 | 274.00 | 274.00 | 260.00 | 262.00 | 128,600 | 0 |
| 14-Jan-2022 | 268.00 | 276.00 | 268.00 | 268.00 | 24,900 | 0 |
| 13-Jan-2022 | 272.00 | 272.00 | 268.00 | 268.00 | 99,400 | 0 |
| 12-Jan-2022 | 270.00 | 276.00 | 270.00 | 272.00 | 13,300 | 0 |
| 11-Jan-2022 | 274.00 | 274.00 | 270.00 | 270.00 | 127,800 | 0 |
| 10-Jan-2022 | 276.00 | 278.00 | 270.00 | 278.00 | 79,000 | 0 |
| 07-Jan-2022 | 278.00 | 278.00 | 274.00 | 276.00 | 163,200 | 0 |
| 06-Jan-2022 | 274.00 | 278.00 | 274.00 | 278.00 | 266,200 | 0 |
| 05-Jan-2022 | 288.00 | 288.00 | 274.00 | 274.00 | 169,200 | 0 |
| 04-Jan-2022 | 284.00 | 288.00 | 280.00 | 288.00 | 237,500 | 0 |
| 03-Jan-2022 | 290.00 | 292.00 | 282.00 | 282.00 | 139,800 | 0 |
| 30-Dec-2021 | 286.00 | 290.00 | 280.00 | 290.00 | 167,800 | 0 |