| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 236.00 | 236.00 | 228.00 | 236.00 | 22,300 | 0 |
| 06-Jun-2022 | 238.00 | 238.00 | 230.00 | 236.00 | 24,800 | 0 |
| 03-Jun-2022 | 228.00 | 238.00 | 226.00 | 238.00 | 9,500 | 0 |
| 02-Jun-2022 | 230.00 | 240.00 | 226.00 | 226.00 | 8,000 | 0 |
| 31-May-2022 | 230.00 | 240.00 | 230.00 | 240.00 | 25,500 | 0 |
| 30-May-2022 | 232.00 | 236.00 | 230.00 | 230.00 | 6,100 | 0 |
| 27-May-2022 | 238.00 | 238.00 | 230.00 | 232.00 | 33,700 | 0 |
| 25-May-2022 | 234.00 | 240.00 | 232.00 | 238.00 | 51,500 | 0 |
| 24-May-2022 | 230.00 | 232.00 | 230.00 | 230.00 | 32,600 | 0 |
| 23-May-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 4,100 | 0 |
| 20-May-2022 | 226.00 | 232.00 | 226.00 | 232.00 | 4,300 | 0 |
| 19-May-2022 | 226.00 | 230.00 | 226.00 | 230.00 | 19,800 | 0 |
| 18-May-2022 | 234.00 | 234.00 | 224.00 | 234.00 | 491,000 | 0 |
| 17-May-2022 | 230.00 | 236.00 | 226.00 | 230.00 | 11,500 | 0 |
| 13-May-2022 | 234.00 | 236.00 | 220.00 | 228.00 | 72,800 | 0 |
| 12-May-2022 | 220.00 | 222.00 | 220.00 | 222.00 | 1,900 | 0 |
| 11-May-2022 | 224.00 | 230.00 | 224.00 | 230.00 | 1,100 | 0 |
| 10-May-2022 | 230.00 | 232.00 | 230.00 | 230.00 | 20,800 | 0 |
| 09-May-2022 | 224.00 | 230.00 | 222.00 | 230.00 | 41,500 | 0 |
| 28-Apr-2022 | 228.00 | 228.00 | 220.00 | 224.00 | 56,900 | 0 |
| 27-Apr-2022 | 230.00 | 234.00 | 230.00 | 230.00 | 3,600 | 0 |
| 26-Apr-2022 | 226.00 | 232.00 | 224.00 | 230.00 | 35,400 | 0 |
| 25-Apr-2022 | 224.00 | 236.00 | 222.00 | 226.00 | 32,500 | 0 |
| 22-Apr-2022 | 230.00 | 232.00 | 222.00 | 230.00 | 15,400 | 0 |
| 21-Apr-2022 | 224.00 | 238.00 | 220.00 | 232.00 | 109,900 | 0 |
| 20-Apr-2022 | 232.00 | 232.00 | 222.00 | 224.00 | 42,500 | 0 |
| 19-Apr-2022 | 222.00 | 230.00 | 222.00 | 230.00 | 39,400 | 0 |
| 18-Apr-2022 | 232.00 | 236.00 | 220.00 | 222.00 | 83,300 | 0 |
| 14-Apr-2022 | 236.00 | 236.00 | 228.00 | 228.00 | 178,900 | 0 |
| 13-Apr-2022 | 246.00 | 246.00 | 238.00 | 238.00 | 18,900 | 0 |
| 12-Apr-2022 | 246.00 | 246.00 | 242.00 | 244.00 | 45,900 | 0 |
| 11-Apr-2022 | 242.00 | 250.00 | 240.00 | 242.00 | 49,700 | 0 |
| 08-Apr-2022 | 250.00 | 264.00 | 236.00 | 242.00 | 5,002,800 | 0 |
| 07-Apr-2022 | 244.00 | 244.00 | 242.00 | 242.00 | 173,400 | 0 |
| 06-Apr-2022 | 244.00 | 248.00 | 242.00 | 244.00 | 613,200 | 0 |
| 05-Apr-2022 | 242.00 | 262.00 | 232.00 | 242.00 | 5,805,200 | 0 |
| 04-Apr-2022 | 230.00 | 278.00 | 228.00 | 240.00 | 11,450,500 | 0 |
| 01-Apr-2022 | 234.00 | 266.00 | 222.00 | 228.00 | 8,138,000 | 0 |
| 31-Mar-2022 | 234.00 | 238.00 | 232.00 | 232.00 | 165,100 | 0 |
| 30-Mar-2022 | 232.00 | 234.00 | 230.00 | 232.00 | 230,800 | 0 |
| 29-Mar-2022 | 224.00 | 232.00 | 224.00 | 230.00 | 299,600 | 0 |
| 28-Mar-2022 | 220.00 | 230.00 | 220.00 | 224.00 | 248,600 | 0 |
| 25-Mar-2022 | 228.00 | 228.00 | 216.00 | 220.00 | 111,300 | 0 |
| 24-Mar-2022 | 226.00 | 252.00 | 218.00 | 228.00 | 3,816,500 | 0 |
| 23-Mar-2022 | 226.00 | 230.00 | 224.00 | 230.00 | 150,800 | 0 |
| 22-Mar-2022 | 226.00 | 226.00 | 224.00 | 224.00 | 226,400 | 0 |
| 21-Mar-2022 | 222.00 | 226.00 | 222.00 | 224.00 | 519,200 | 0 |
| 18-Mar-2022 | 236.00 | 256.00 | 212.00 | 222.00 | 8,684,100 | 0 |
| 17-Mar-2022 | 228.00 | 230.00 | 224.00 | 224.00 | 489,400 | 0 |
| 16-Mar-2022 | 214.00 | 238.00 | 214.00 | 228.00 | 1,884,000 | 0 |
| 15-Mar-2022 | 212.00 | 214.00 | 212.00 | 214.00 | 152,200 | 0 |
| 14-Mar-2022 | 212.00 | 220.00 | 210.00 | 214.00 | 119,200 | 0 |
| 11-Mar-2022 | 214.00 | 230.00 | 214.00 | 220.00 | 658,000 | 0 |
| 10-Mar-2022 | 216.00 | 216.00 | 206.00 | 214.00 | 116,900 | 0 |
| 09-Mar-2022 | 208.00 | 218.00 | 204.00 | 216.00 | 43,400 | 0 |
| 08-Mar-2022 | 222.00 | 238.00 | 204.00 | 218.00 | 3,451,500 | 0 |
| 07-Mar-2022 | 222.00 | 222.00 | 218.00 | 218.00 | 109,900 | 0 |
| 04-Mar-2022 | 222.00 | 222.00 | 218.00 | 222.00 | 188,600 | 0 |
| 02-Mar-2022 | 218.00 | 222.00 | 218.00 | 222.00 | 145,300 | 0 |
| 01-Mar-2022 | 206.00 | 220.00 | 206.00 | 218.00 | 18,800 | 0 |
| 25-Feb-2022 | 220.00 | 220.00 | 210.00 | 220.00 | 26,800 | 0 |
| 24-Feb-2022 | 238.00 | 238.00 | 216.00 | 220.00 | 7,000 | 0 |
| 23-Feb-2022 | 216.00 | 222.00 | 216.00 | 222.00 | 2,700 | 0 |
| 22-Feb-2022 | 226.00 | 234.00 | 214.00 | 216.00 | 137,700 | 0 |
| 21-Feb-2022 | 226.00 | 230.00 | 220.00 | 226.00 | 31,400 | 0 |
| 18-Feb-2022 | 234.00 | 234.00 | 216.00 | 226.00 | 30,100 | 0 |
| 17-Feb-2022 | 240.00 | 240.00 | 222.00 | 222.00 | 268,200 | 0 |
| 16-Feb-2022 | 216.00 | 238.00 | 206.00 | 238.00 | 421,000 | 0 |
| 15-Feb-2022 | 216.00 | 218.00 | 202.00 | 206.00 | 34,200 | 0 |
| 14-Feb-2022 | 220.00 | 220.00 | 216.00 | 216.00 | 7,400 | 0 |
| 11-Feb-2022 | 216.00 | 224.00 | 216.00 | 218.00 | 15,300 | 0 |
| 10-Feb-2022 | 228.00 | 228.00 | 216.00 | 216.00 | 9,000 | 0 |
| 09-Feb-2022 | 214.00 | 228.00 | 214.00 | 228.00 | 54,000 | 0 |
| 08-Feb-2022 | 210.00 | 230.00 | 210.00 | 214.00 | 109,100 | 0 |
| 07-Feb-2022 | 222.00 | 224.00 | 208.00 | 218.00 | 63,900 | 0 |
| 04-Feb-2022 | 214.00 | 232.00 | 214.00 | 222.00 | 9,700 | 0 |
| 03-Feb-2022 | 216.00 | 232.00 | 208.00 | 218.00 | 108,000 | 0 |
| 02-Feb-2022 | 222.00 | 222.00 | 210.00 | 220.00 | 25,100 | 0 |
| 31-Jan-2022 | 210.00 | 222.00 | 210.00 | 222.00 | 128,500 | 0 |
| 28-Jan-2022 | 214.00 | 224.00 | 206.00 | 220.00 | 313,900 | 0 |
| 27-Jan-2022 | 232.00 | 248.00 | 214.00 | 214.00 | 4,817,500 | 0 |
| 26-Jan-2022 | 226.00 | 258.00 | 212.00 | 230.00 | 5,917,000 | 0 |
| 25-Jan-2022 | 236.00 | 248.00 | 218.00 | 226.00 | 551,700 | 0 |
| 24-Jan-2022 | 250.00 | 252.00 | 234.00 | 234.00 | 522,800 | 0 |
| 21-Jan-2022 | 268.00 | 288.00 | 250.00 | 250.00 | 19,228,200 | 0 |
| 20-Jan-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 16,200 | 0 |
| 19-Jan-2022 | 260.00 | 266.00 | 260.00 | 266.00 | 9,300 | 0 |
| 18-Jan-2022 | 270.00 | 272.00 | 260.00 | 268.00 | 26,800 | 0 |
| 17-Jan-2022 | 272.00 | 272.00 | 260.00 | 270.00 | 2,700 | 0 |
| 14-Jan-2022 | 280.00 | 280.00 | 254.00 | 274.00 | 53,100 | 0 |
| 13-Jan-2022 | 272.00 | 278.00 | 264.00 | 272.00 | 10,200 | 0 |
| 12-Jan-2022 | 270.00 | 282.00 | 256.00 | 270.00 | 262,500 | 0 |
| 11-Jan-2022 | 260.00 | 270.00 | 260.00 | 270.00 | 52,600 | 0 |
| 10-Jan-2022 | 260.00 | 262.00 | 252.00 | 260.00 | 10,200 | 0 |
| 07-Jan-2022 | 258.00 | 262.00 | 254.00 | 260.00 | 82,400 | 0 |
| 06-Jan-2022 | 252.00 | 256.00 | 250.00 | 250.00 | 46,300 | 0 |
| 05-Jan-2022 | 250.00 | 258.00 | 250.00 | 256.00 | 10,700 | 0 |
| 04-Jan-2022 | 250.00 | 258.00 | 248.00 | 256.00 | 5,200 | 0 |
| 03-Jan-2022 | 244.00 | 258.00 | 244.00 | 250.00 | 6,800 | 0 |
| 30-Dec-2021 | 254.00 | 254.00 | 240.00 | 252.00 | 150,100 | 0 |