| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 274.00 | 278.00 | 272.00 | 276.00 | 764,500 | 0 |
| 06-Jun-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 364,600 | 0 |
| 03-Jun-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 648,400 | 0 |
| 02-Jun-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 385,500 | 0 |
| 31-May-2022 | 274.00 | 278.00 | 272.00 | 276.00 | 1,119,800 | 0 |
| 30-May-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 570,900 | 0 |
| 27-May-2022 | 272.00 | 274.00 | 268.00 | 274.00 | 876,400 | 0 |
| 25-May-2022 | 274.00 | 274.00 | 272.00 | 274.00 | 363,400 | 0 |
| 24-May-2022 | 276.00 | 276.00 | 272.00 | 272.00 | 918,000 | 0 |
| 23-May-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 819,300 | 0 |
| 20-May-2022 | 270.00 | 280.00 | 270.00 | 278.00 | 2,201,000 | 0 |
| 19-May-2022 | 274.00 | 274.00 | 266.00 | 270.00 | 817,400 | 0 |
| 18-May-2022 | 272.00 | 276.00 | 266.00 | 274.00 | 523,400 | 0 |
| 17-May-2022 | 272.00 | 276.00 | 272.00 | 274.00 | 427,900 | 0 |
| 13-May-2022 | 270.00 | 274.00 | 268.00 | 270.00 | 790,600 | 0 |
| 12-May-2022 | 276.00 | 276.00 | 270.00 | 270.00 | 1,348,700 | 0 |
| 11-May-2022 | 274.00 | 280.00 | 272.00 | 276.00 | 835,100 | 0 |
| 10-May-2022 | 278.00 | 278.00 | 270.00 | 274.00 | 1,399,000 | 0 |
| 09-May-2022 | 282.00 | 282.00 | 278.00 | 278.00 | 766,300 | 0 |
| 28-Apr-2022 | 282.00 | 284.00 | 278.00 | 282.00 | 1,931,200 | 0 |
| 27-Apr-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 1,148,900 | 0 |
| 26-Apr-2022 | 286.00 | 286.00 | 280.00 | 282.00 | 995,500 | 0 |
| 25-Apr-2022 | 288.00 | 288.00 | 282.00 | 284.00 | 1,064,100 | 0 |
| 22-Apr-2022 | 288.00 | 288.00 | 286.00 | 286.00 | 603,400 | 0 |
| 21-Apr-2022 | 288.00 | 292.00 | 286.00 | 288.00 | 1,474,600 | 0 |
| 20-Apr-2022 | 288.00 | 290.00 | 286.00 | 286.00 | 923,300 | 0 |
| 19-Apr-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 805,100 | 0 |
| 18-Apr-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 1,109,400 | 0 |
| 14-Apr-2022 | 292.00 | 294.00 | 284.00 | 288.00 | 2,876,600 | 0 |
| 13-Apr-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 562,900 | 0 |
| 12-Apr-2022 | 294.00 | 294.00 | 288.00 | 292.00 | 1,402,300 | 0 |
| 11-Apr-2022 | 296.00 | 300.00 | 292.00 | 292.00 | 1,521,800 | 0 |
| 08-Apr-2022 | 296.00 | 298.00 | 294.00 | 296.00 | 804,200 | 0 |
| 07-Apr-2022 | 296.00 | 298.00 | 294.00 | 296.00 | 1,233,800 | 0 |
| 06-Apr-2022 | 298.00 | 300.00 | 296.00 | 296.00 | 1,849,900 | 0 |
| 05-Apr-2022 | 302.00 | 302.00 | 296.00 | 298.00 | 3,419,000 | 0 |
| 04-Apr-2022 | 304.00 | 306.00 | 302.00 | 302.00 | 2,492,600 | 0 |
| 01-Apr-2022 | 306.00 | 308.00 | 302.00 | 302.00 | 2,425,300 | 0 |
| 31-Mar-2022 | 302.00 | 312.00 | 302.00 | 304.00 | 8,511,800 | 0 |
| 30-Mar-2022 | 300.00 | 308.00 | 300.00 | 302.00 | 6,868,500 | 0 |
| 29-Mar-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 915,200 | 0 |
| 28-Mar-2022 | 304.00 | 304.00 | 298.00 | 298.00 | 2,906,500 | 0 |
| 25-Mar-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 1,575,100 | 0 |
| 24-Mar-2022 | 296.00 | 300.00 | 296.00 | 300.00 | 1,269,000 | 0 |
| 23-Mar-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 6,199,800 | 0 |
| 22-Mar-2022 | 300.00 | 300.00 | 298.00 | 300.00 | 1,242,700 | 0 |
| 21-Mar-2022 | 302.00 | 302.00 | 298.00 | 300.00 | 1,085,800 | 0 |
| 18-Mar-2022 | 302.00 | 304.00 | 300.00 | 300.00 | 1,432,600 | 0 |
| 17-Mar-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 2,008,000 | 0 |
| 16-Mar-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 2,317,300 | 0 |
| 15-Mar-2022 | 308.00 | 312.00 | 296.00 | 298.00 | 8,861,700 | 0 |
| 14-Mar-2022 | 310.00 | 314.00 | 306.00 | 308.00 | 1,623,700 | 0 |
| 11-Mar-2022 | 312.00 | 312.00 | 306.00 | 308.00 | 1,119,000 | 0 |
| 10-Mar-2022 | 306.00 | 316.00 | 304.00 | 312.00 | 4,650,400 | 0 |
| 09-Mar-2022 | 306.00 | 308.00 | 304.00 | 304.00 | 1,494,500 | 0 |
| 08-Mar-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 3,428,900 | 0 |
| 07-Mar-2022 | 306.00 | 306.00 | 302.00 | 304.00 | 1,778,300 | 0 |
| 04-Mar-2022 | 304.00 | 308.00 | 304.00 | 306.00 | 2,220,000 | 0 |
| 02-Mar-2022 | 312.00 | 312.00 | 304.00 | 304.00 | 1,836,300 | 0 |
| 01-Mar-2022 | 306.00 | 312.00 | 306.00 | 310.00 | 2,387,800 | 0 |
| 25-Feb-2022 | 304.00 | 314.00 | 302.00 | 306.00 | 4,766,700 | 0 |
| 24-Feb-2022 | 312.00 | 314.00 | 300.00 | 302.00 | 6,238,800 | 0 |
| 23-Feb-2022 | 312.00 | 318.00 | 310.00 | 312.00 | 3,276,200 | 0 |
| 22-Feb-2022 | 314.00 | 316.00 | 310.00 | 310.00 | 1,592,300 | 0 |
| 21-Feb-2022 | 312.00 | 316.00 | 312.00 | 314.00 | 2,332,000 | 0 |
| 18-Feb-2022 | 312.00 | 316.00 | 306.00 | 310.00 | 1,963,700 | 0 |
| 17-Feb-2022 | 314.00 | 314.00 | 308.00 | 310.00 | 1,274,600 | 0 |
| 16-Feb-2022 | 308.00 | 314.00 | 308.00 | 312.00 | 2,306,900 | 0 |
| 15-Feb-2022 | 308.00 | 310.00 | 302.00 | 308.00 | 1,570,300 | 0 |
| 14-Feb-2022 | 310.00 | 316.00 | 306.00 | 308.00 | 2,810,700 | 0 |
| 11-Feb-2022 | 316.00 | 318.00 | 312.00 | 312.00 | 2,466,400 | 0 |
| 10-Feb-2022 | 318.00 | 318.00 | 310.00 | 314.00 | 5,261,600 | 0 |
| 09-Feb-2022 | 322.00 | 326.00 | 318.00 | 318.00 | 10,574,300 | 0 |
| 08-Feb-2022 | 312.00 | 322.00 | 308.00 | 320.00 | 13,941,100 | 0 |
| 07-Feb-2022 | 308.00 | 314.00 | 306.00 | 310.00 | 3,821,000 | 0 |
| 04-Feb-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 2,073,300 | 0 |
| 03-Feb-2022 | 308.00 | 310.00 | 304.00 | 306.00 | 2,598,400 | 0 |
| 02-Feb-2022 | 308.00 | 312.00 | 304.00 | 306.00 | 4,264,200 | 0 |
| 31-Jan-2022 | 308.00 | 312.00 | 304.00 | 306.00 | 2,740,400 | 0 |
| 28-Jan-2022 | 306.00 | 314.00 | 306.00 | 308.00 | 2,220,800 | 0 |
| 27-Jan-2022 | 302.00 | 320.00 | 300.00 | 306.00 | 12,598,600 | 0 |
| 26-Jan-2022 | 308.00 | 308.00 | 294.00 | 302.00 | 4,019,400 | 0 |
| 25-Jan-2022 | 314.00 | 318.00 | 306.00 | 308.00 | 1,850,100 | 0 |
| 24-Jan-2022 | 316.00 | 320.00 | 308.00 | 312.00 | 4,486,200 | 0 |
| 21-Jan-2022 | 316.00 | 326.00 | 314.00 | 318.00 | 17,209,400 | 0 |
| 20-Jan-2022 | 308.00 | 324.00 | 304.00 | 314.00 | 14,183,400 | 0 |
| 19-Jan-2022 | 304.00 | 314.00 | 302.00 | 306.00 | 4,009,900 | 0 |
| 18-Jan-2022 | 312.00 | 316.00 | 302.00 | 304.00 | 3,448,200 | 0 |
| 17-Jan-2022 | 312.00 | 324.00 | 310.00 | 312.00 | 8,661,600 | 0 |
| 14-Jan-2022 | 310.00 | 320.00 | 310.00 | 312.00 | 2,360,800 | 0 |
| 13-Jan-2022 | 310.00 | 320.00 | 308.00 | 310.00 | 4,126,300 | 0 |
| 12-Jan-2022 | 326.00 | 330.00 | 308.00 | 308.00 | 7,262,000 | 0 |
| 11-Jan-2022 | 332.00 | 334.00 | 326.00 | 326.00 | 6,654,400 | 0 |
| 10-Jan-2022 | 328.00 | 336.00 | 328.00 | 330.00 | 4,780,200 | 0 |
| 07-Jan-2022 | 332.00 | 338.00 | 330.00 | 330.00 | 3,556,700 | 0 |
| 06-Jan-2022 | 332.00 | 358.00 | 328.00 | 332.00 | 43,455,500 | 0 |
| 05-Jan-2022 | 336.00 | 338.00 | 330.00 | 330.00 | 4,559,900 | 0 |
| 04-Jan-2022 | 332.00 | 338.00 | 330.00 | 332.00 | 4,648,800 | 0 |
| 03-Jan-2022 | 332.00 | 338.00 | 332.00 | 332.00 | 5,162,200 | 0 |
| 30-Dec-2021 | 342.00 | 342.00 | 332.00 | 332.00 | 8,942,000 | 0 |