| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 494.00 | 494.00 | 484.00 | 488.00 | 813,400 | 0 |
| 06-Jun-2022 | 490.00 | 496.00 | 490.00 | 494.00 | 134,900 | 0 |
| 03-Jun-2022 | 496.00 | 498.00 | 490.00 | 490.00 | 303,900 | 0 |
| 02-Jun-2022 | 498.00 | 498.00 | 490.00 | 496.00 | 237,500 | 0 |
| 31-May-2022 | 505.00 | 505.00 | 486.00 | 498.00 | 558,600 | 0 |
| 30-May-2022 | 500.00 | 505.00 | 492.00 | 500.00 | 467,500 | 0 |
| 27-May-2022 | 505.00 | 515.00 | 490.00 | 496.00 | 360,100 | 0 |
| 25-May-2022 | 498.00 | 498.00 | 492.00 | 494.00 | 91,500 | 0 |
| 24-May-2022 | 500.00 | 500.00 | 494.00 | 496.00 | 271,200 | 0 |
| 23-May-2022 | 500.00 | 500.00 | 492.00 | 494.00 | 299,100 | 0 |
| 20-May-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 250,700 | 0 |
| 19-May-2022 | 505.00 | 505.00 | 490.00 | 500.00 | 198,500 | 0 |
| 18-May-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 278,200 | 0 |
| 17-May-2022 | 496.00 | 515.00 | 496.00 | 505.00 | 684,000 | 0 |
| 13-May-2022 | 505.00 | 505.00 | 492.00 | 496.00 | 208,700 | 0 |
| 12-May-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 772,000 | 0 |
| 11-May-2022 | 500.00 | 505.00 | 498.00 | 505.00 | 297,400 | 0 |
| 10-May-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 403,700 | 0 |
| 09-May-2022 | 490.00 | 515.00 | 484.00 | 505.00 | 755,500 | 0 |
| 28-Apr-2022 | 500.00 | 500.00 | 470.00 | 492.00 | 1,099,000 | 0 |
| 27-Apr-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 416,000 | 0 |
| 26-Apr-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 459,400 | 0 |
| 25-Apr-2022 | 500.00 | 510.00 | 492.00 | 510.00 | 1,064,800 | 0 |
| 22-Apr-2022 | 540.00 | 540.00 | 498.00 | 500.00 | 2,925,300 | 0 |
| 21-Apr-2022 | 510.00 | 555.00 | 510.00 | 535.00 | 8,180,800 | 0 |
| 20-Apr-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 460,900 | 0 |
| 19-Apr-2022 | 505.00 | 520.00 | 500.00 | 510.00 | 820,400 | 0 |
| 18-Apr-2022 | 500.00 | 505.00 | 500.00 | 500.00 | 333,100 | 0 |
| 14-Apr-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 74,000 | 0 |
| 13-Apr-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 438,900 | 0 |
| 12-Apr-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 789,700 | 0 |
| 11-Apr-2022 | 492.00 | 525.00 | 492.00 | 505.00 | 2,525,400 | 0 |
| 08-Apr-2022 | 505.00 | 505.00 | 490.00 | 490.00 | 464,200 | 0 |
| 07-Apr-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 229,600 | 0 |
| 06-Apr-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 1,174,900 | 0 |
| 05-Apr-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 235,500 | 0 |
| 04-Apr-2022 | 505.00 | 510.00 | 500.00 | 500.00 | 1,264,100 | 0 |
| 01-Apr-2022 | 510.00 | 510.00 | 505.00 | 505.00 | 405,400 | 0 |
| 31-Mar-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 1,180,900 | 0 |
| 30-Mar-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 532,400 | 0 |
| 29-Mar-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 624,300 | 0 |
| 28-Mar-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 160,900 | 0 |
| 25-Mar-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 1,575,900 | 0 |
| 24-Mar-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 1,338,100 | 0 |
| 23-Mar-2022 | 500.00 | 510.00 | 500.00 | 505.00 | 1,082,100 | 0 |
| 22-Mar-2022 | 500.00 | 505.00 | 500.00 | 500.00 | 1,288,600 | 0 |
| 21-Mar-2022 | 505.00 | 510.00 | 500.00 | 500.00 | 1,099,600 | 0 |
| 18-Mar-2022 | 500.00 | 510.00 | 498.00 | 505.00 | 1,535,800 | 0 |
| 17-Mar-2022 | 500.00 | 510.00 | 500.00 | 500.00 | 2,140,300 | 0 |
| 16-Mar-2022 | 500.00 | 515.00 | 500.00 | 500.00 | 1,720,600 | 0 |
| 15-Mar-2022 | 488.00 | 505.00 | 488.00 | 500.00 | 2,173,800 | 0 |
| 14-Mar-2022 | 488.00 | 494.00 | 484.00 | 486.00 | 1,249,500 | 0 |
| 11-Mar-2022 | 488.00 | 492.00 | 480.00 | 488.00 | 2,362,000 | 0 |
| 10-Mar-2022 | 466.00 | 490.00 | 450.00 | 488.00 | 3,890,200 | 0 |
| 09-Mar-2022 | 456.00 | 468.00 | 440.00 | 466.00 | 2,539,700 | 0 |
| 08-Mar-2022 | 488.00 | 490.00 | 456.00 | 456.00 | 4,773,600 | 0 |
| 07-Mar-2022 | 505.00 | 505.00 | 478.00 | 490.00 | 7,650,000 | 0 |
| 04-Mar-2022 | 505.00 | 515.00 | 498.00 | 505.00 | 9,609,600 | 0 |
| 02-Mar-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 8,443,200 | 0 |
| 01-Mar-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 5,609,100 | 0 |
| 25-Feb-2022 | 530.00 | 530.00 | 494.00 | 510.00 | 10,296,200 | 0 |
| 24-Feb-2022 | 565.00 | 575.00 | 530.00 | 530.00 | 7,410,700 | 0 |
| 23-Feb-2022 | 525.00 | 565.00 | 520.00 | 565.00 | 12,478,800 | 0 |
| 22-Feb-2022 | 515.00 | 530.00 | 510.00 | 525.00 | 7,778,900 | 0 |
| 21-Feb-2022 | 515.00 | 525.00 | 500.00 | 515.00 | 11,407,900 | 0 |
| 18-Feb-2022 | 515.00 | 525.00 | 505.00 | 520.00 | 5,295,100 | 0 |
| 17-Feb-2022 | 515.00 | 535.00 | 505.00 | 515.00 | 7,578,800 | 0 |
| 16-Feb-2022 | 525.00 | 530.00 | 500.00 | 520.00 | 8,305,700 | 0 |
| 15-Feb-2022 | 540.00 | 580.00 | 515.00 | 525.00 | 18,572,800 | 0 |
| 14-Feb-2022 | 525.00 | 535.00 | 505.00 | 535.00 | 9,237,900 | 0 |
| 11-Feb-2022 | 505.00 | 535.00 | 500.00 | 520.00 | 10,300,800 | 0 |
| 10-Feb-2022 | 525.00 | 540.00 | 500.00 | 510.00 | 12,677,000 | 0 |
| 09-Feb-2022 | 488.00 | 520.00 | 486.00 | 520.00 | 14,698,200 | 0 |
| 08-Feb-2022 | 470.00 | 492.00 | 470.00 | 488.00 | 11,988,000 | 0 |
| 07-Feb-2022 | 466.00 | 470.00 | 464.00 | 470.00 | 6,111,300 | 0 |
| 04-Feb-2022 | 468.00 | 470.00 | 460.00 | 466.00 | 6,294,500 | 0 |
| 03-Feb-2022 | 478.00 | 480.00 | 462.00 | 470.00 | 7,260,500 | 0 |
| 02-Feb-2022 | 498.00 | 500.00 | 474.00 | 480.00 | 8,084,600 | 0 |
| 31-Jan-2022 | 482.00 | 515.00 | 476.00 | 496.00 | 14,033,400 | 0 |
| 28-Jan-2022 | 480.00 | 482.00 | 476.00 | 482.00 | 7,092,700 | 0 |
| 27-Jan-2022 | 474.00 | 480.00 | 472.00 | 480.00 | 6,264,000 | 0 |
| 26-Jan-2022 | 470.00 | 474.00 | 468.00 | 474.00 | 5,703,700 | 0 |
| 25-Jan-2022 | 480.00 | 482.00 | 458.00 | 470.00 | 6,456,400 | 0 |
| 24-Jan-2022 | 476.00 | 486.00 | 474.00 | 482.00 | 9,402,500 | 0 |
| 21-Jan-2022 | 472.00 | 480.00 | 470.00 | 476.00 | 5,668,900 | 0 |
| 20-Jan-2022 | 480.00 | 480.00 | 466.00 | 472.00 | 6,718,800 | 0 |
| 19-Jan-2022 | 488.00 | 488.00 | 480.00 | 480.00 | 6,242,800 | 0 |
| 18-Jan-2022 | 490.00 | 494.00 | 482.00 | 488.00 | 16,193,500 | 0 |
| 17-Jan-2022 | 492.00 | 520.00 | 486.00 | 490.00 | 12,524,400 | 0 |
| 14-Jan-2022 | 468.00 | 492.00 | 466.00 | 490.00 | 12,320,700 | 0 |
| 13-Jan-2022 | 468.00 | 470.00 | 440.00 | 468.00 | 11,741,300 | 0 |
| 12-Jan-2022 | 478.00 | 480.00 | 464.00 | 468.00 | 8,699,400 | 0 |
| 11-Jan-2022 | 482.00 | 482.00 | 478.00 | 478.00 | 7,641,200 | 0 |
| 10-Jan-2022 | 484.00 | 484.00 | 478.00 | 482.00 | 7,426,100 | 0 |
| 07-Jan-2022 | 484.00 | 484.00 | 480.00 | 484.00 | 6,987,400 | 0 |
| 06-Jan-2022 | 482.00 | 486.00 | 480.00 | 484.00 | 7,423,500 | 0 |
| 05-Jan-2022 | 486.00 | 486.00 | 480.00 | 484.00 | 6,689,800 | 0 |
| 04-Jan-2022 | 486.00 | 486.00 | 480.00 | 486.00 | 7,920,300 | 0 |
| 03-Jan-2022 | 488.00 | 490.00 | 482.00 | 486.00 | 6,142,000 | 0 |
| 30-Dec-2021 | 488.00 | 490.00 | 484.00 | 488.00 | 7,136,000 | 0 |