| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 550.00 | 575.00 | 520.00 | 570.00 | 188,400 | 0 |
| 06-Jun-2022 | 570.00 | 595.00 | 555.00 | 555.00 | 288,800 | 0 |
| 03-Jun-2022 | 505.00 | 600.00 | 505.00 | 565.00 | 1,195,600 | 0 |
| 02-Jun-2022 | 490.00 | 505.00 | 490.00 | 505.00 | 437,800 | 0 |
| 31-May-2022 | 486.00 | 490.00 | 484.00 | 490.00 | 23,300 | 0 |
| 30-May-2022 | 494.00 | 494.00 | 478.00 | 486.00 | 47,500 | 0 |
| 27-May-2022 | 476.00 | 490.00 | 476.00 | 490.00 | 40,700 | 0 |
| 25-May-2022 | 476.00 | 476.00 | 474.00 | 476.00 | 33,300 | 0 |
| 24-May-2022 | 470.00 | 478.00 | 470.00 | 478.00 | 58,500 | 0 |
| 23-May-2022 | 460.00 | 500.00 | 460.00 | 470.00 | 43,500 | 0 |
| 20-May-2022 | 446.00 | 460.00 | 446.00 | 460.00 | 59,800 | 0 |
| 19-May-2022 | 450.00 | 450.00 | 450.00 | 450.00 | 40,100 | 0 |
| 18-May-2022 | 450.00 | 452.00 | 444.00 | 450.00 | 90,800 | 0 |
| 17-May-2022 | 440.00 | 452.00 | 440.00 | 450.00 | 50,100 | 0 |
| 13-May-2022 | 422.00 | 454.00 | 422.00 | 440.00 | 5,600 | 0 |
| 12-May-2022 | 444.00 | 444.00 | 422.00 | 422.00 | 80,500 | 0 |
| 11-May-2022 | 440.00 | 446.00 | 426.00 | 426.00 | 38,100 | 0 |
| 10-May-2022 | 450.00 | 460.00 | 450.00 | 456.00 | 20,600 | 0 |
| 09-May-2022 | 450.00 | 460.00 | 440.00 | 450.00 | 34,100 | 0 |
| 28-Apr-2022 | 442.00 | 460.00 | 430.00 | 450.00 | 34,600 | 0 |
| 27-Apr-2022 | 430.00 | 452.00 | 420.00 | 442.00 | 39,700 | 0 |
| 26-Apr-2022 | 450.00 | 460.00 | 424.00 | 450.00 | 47,900 | 0 |
| 25-Apr-2022 | 418.00 | 452.00 | 416.00 | 450.00 | 37,000 | 0 |
| 22-Apr-2022 | 426.00 | 430.00 | 418.00 | 418.00 | 5,500 | 0 |
| 21-Apr-2022 | 422.00 | 422.00 | 422.00 | 422.00 | 100 | 0 |
| 20-Apr-2022 | 424.00 | 428.00 | 398.00 | 422.00 | 46,800 | 0 |
| 19-Apr-2022 | 424.00 | 424.00 | 424.00 | 424.00 | 200 | 0 |
| 18-Apr-2022 | 418.00 | 422.00 | 418.00 | 422.00 | 600 | 0 |
| 14-Apr-2022 | 412.00 | 420.00 | 410.00 | 420.00 | 3,100 | 0 |
| 13-Apr-2022 | 410.00 | 422.00 | 410.00 | 422.00 | 50,500 | 0 |
| 12-Apr-2022 | 422.00 | 422.00 | 412.00 | 420.00 | 4,000 | 0 |
| 11-Apr-2022 | 416.00 | 422.00 | 408.00 | 422.00 | 1,900 | 0 |
| 08-Apr-2022 | 412.00 | 420.00 | 406.00 | 420.00 | 3,900 | 0 |
| 07-Apr-2022 | 422.00 | 422.00 | 402.00 | 414.00 | 18,300 | 0 |
| 06-Apr-2022 | 420.00 | 422.00 | 412.00 | 422.00 | 3,600 | 0 |
| 05-Apr-2022 | 418.00 | 422.00 | 418.00 | 422.00 | 1,700 | 0 |
| 04-Apr-2022 | 424.00 | 424.00 | 410.00 | 418.00 | 62,500 | 0 |
| 01-Apr-2022 | 428.00 | 428.00 | 414.00 | 424.00 | 1,400 | 0 |
| 31-Mar-2022 | 424.00 | 428.00 | 422.00 | 428.00 | 12,600 | 0 |
| 30-Mar-2022 | 418.00 | 430.00 | 418.00 | 426.00 | 14,100 | 0 |
| 29-Mar-2022 | 418.00 | 420.00 | 414.00 | 420.00 | 13,900 | 0 |
| 28-Mar-2022 | 416.00 | 422.00 | 412.00 | 418.00 | 2,000 | 0 |
| 25-Mar-2022 | 410.00 | 418.00 | 410.00 | 416.00 | 7,700 | 0 |
| 24-Mar-2022 | 400.00 | 424.00 | 400.00 | 424.00 | 15,400 | 0 |
| 23-Mar-2022 | 412.00 | 412.00 | 412.00 | 412.00 | 7,300 | 0 |
| 22-Mar-2022 | 404.00 | 418.00 | 400.00 | 412.00 | 20,800 | 0 |
| 21-Mar-2022 | 428.00 | 428.00 | 406.00 | 418.00 | 14,700 | 0 |
| 18-Mar-2022 | 416.00 | 428.00 | 388.00 | 428.00 | 4,400 | 0 |
| 17-Mar-2022 | 428.00 | 428.00 | 408.00 | 416.00 | 3,400 | 0 |
| 16-Mar-2022 | 428.00 | 428.00 | 400.00 | 420.00 | 3,400 | 0 |
| 15-Mar-2022 | 438.00 | 438.00 | 396.00 | 418.00 | 15,400 | 0 |
| 14-Mar-2022 | 438.00 | 438.00 | 410.00 | 424.00 | 18,700 | 0 |
| 11-Mar-2022 | 432.00 | 440.00 | 402.00 | 440.00 | 11,000 | 0 |
| 10-Mar-2022 | 424.00 | 434.00 | 418.00 | 432.00 | 11,500 | 0 |
| 09-Mar-2022 | 420.00 | 440.00 | 420.00 | 422.00 | 6,000 | 0 |
| 08-Mar-2022 | 418.00 | 422.00 | 394.00 | 422.00 | 10,600 | 0 |
| 07-Mar-2022 | 420.00 | 420.00 | 420.00 | 420.00 | 1,700 | 0 |
| 04-Mar-2022 | 444.00 | 444.00 | 422.00 | 440.00 | 3,400 | 0 |
| 02-Mar-2022 | 444.00 | 448.00 | 444.00 | 444.00 | 2,500 | 0 |
| 01-Mar-2022 | 448.00 | 448.00 | 422.00 | 438.00 | 3,900 | 0 |
| 25-Feb-2022 | 448.00 | 448.00 | 420.00 | 448.00 | 11,200 | 0 |
| 24-Feb-2022 | 420.00 | 452.00 | 420.00 | 448.00 | 3,700 | 0 |
| 23-Feb-2022 | 436.00 | 436.00 | 432.00 | 432.00 | 600 | 0 |
| 22-Feb-2022 | 436.00 | 436.00 | 436.00 | 436.00 | 600 | 0 |
| 21-Feb-2022 | 442.00 | 442.00 | 426.00 | 436.00 | 700 | 0 |
| 18-Feb-2022 | 450.00 | 452.00 | 440.00 | 446.00 | 2,400 | 0 |
| 17-Feb-2022 | 440.00 | 452.00 | 440.00 | 452.00 | 3,000 | 0 |
| 16-Feb-2022 | 440.00 | 446.00 | 420.00 | 440.00 | 22,300 | 0 |
| 15-Feb-2022 | 416.00 | 440.00 | 410.00 | 440.00 | 5,300 | 0 |
| 14-Feb-2022 | 432.00 | 442.00 | 412.00 | 434.00 | 56,200 | 0 |
| 11-Feb-2022 | 436.00 | 436.00 | 426.00 | 434.00 | 1,800 | 0 |
| 10-Feb-2022 | 428.00 | 428.00 | 428.00 | 428.00 | 300 | 0 |
| 09-Feb-2022 | 440.00 | 440.00 | 420.00 | 420.00 | 5,000 | 0 |
| 08-Feb-2022 | 438.00 | 438.00 | 436.00 | 438.00 | 2,400 | 0 |
| 07-Feb-2022 | 440.00 | 440.00 | 440.00 | 440.00 | 0 | 0 |
| 04-Feb-2022 | 440.00 | 440.00 | 420.00 | 440.00 | 600 | 0 |
| 03-Feb-2022 | 440.00 | 440.00 | 440.00 | 440.00 | 300 | 0 |
| 02-Feb-2022 | 440.00 | 440.00 | 440.00 | 440.00 | 600 | 0 |
| 31-Jan-2022 | 440.00 | 440.00 | 420.00 | 438.00 | 5,000 | 0 |
| 28-Jan-2022 | 420.00 | 440.00 | 412.00 | 436.00 | 13,200 | 0 |
| 27-Jan-2022 | 442.00 | 442.00 | 408.00 | 418.00 | 26,800 | 0 |
| 26-Jan-2022 | 440.00 | 440.00 | 416.00 | 422.00 | 2,200 | 0 |
| 25-Jan-2022 | 424.00 | 442.00 | 416.00 | 440.00 | 8,500 | 0 |
| 24-Jan-2022 | 436.00 | 442.00 | 420.00 | 420.00 | 2,900 | 0 |
| 21-Jan-2022 | 430.00 | 436.00 | 430.00 | 436.00 | 6,900 | 0 |
| 20-Jan-2022 | 436.00 | 438.00 | 436.00 | 438.00 | 3,100 | 0 |
| 19-Jan-2022 | 432.00 | 442.00 | 426.00 | 442.00 | 10,300 | 0 |
| 18-Jan-2022 | 434.00 | 434.00 | 426.00 | 432.00 | 1,200 | 0 |
| 17-Jan-2022 | 428.00 | 434.00 | 426.00 | 426.00 | 6,200 | 0 |
| 14-Jan-2022 | 440.00 | 440.00 | 418.00 | 428.00 | 1,400 | 0 |
| 13-Jan-2022 | 436.00 | 436.00 | 420.00 | 420.00 | 5,500 | 0 |
| 12-Jan-2022 | 426.00 | 428.00 | 416.00 | 416.00 | 5,600 | 0 |
| 11-Jan-2022 | 432.00 | 432.00 | 416.00 | 426.00 | 19,600 | 0 |
| 10-Jan-2022 | 434.00 | 434.00 | 434.00 | 434.00 | 500 | 0 |
| 07-Jan-2022 | 428.00 | 434.00 | 420.00 | 430.00 | 13,700 | 0 |
| 06-Jan-2022 | 420.00 | 434.00 | 420.00 | 430.00 | 6,700 | 0 |
| 05-Jan-2022 | 428.00 | 434.00 | 408.00 | 430.00 | 74,000 | 0 |
| 04-Jan-2022 | 430.00 | 434.00 | 428.00 | 428.00 | 22,100 | 0 |
| 03-Jan-2022 | 432.00 | 432.00 | 426.00 | 430.00 | 10,000 | 0 |
| 30-Dec-2021 | 436.00 | 440.00 | 412.00 | 434.00 | 123,900 | 0 |