| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 184.00 | 204.00 | 183.00 | 199.00 | 390,900 | 0 |
| 06-Jun-2022 | 190.00 | 192.00 | 188.00 | 192.00 | 3,300 | 0 |
| 03-Jun-2022 | 183.00 | 195.00 | 181.00 | 192.00 | 30,600 | 0 |
| 02-Jun-2022 | 181.00 | 188.00 | 176.00 | 187.00 | 29,600 | 0 |
| 31-May-2022 | 188.00 | 188.00 | 186.00 | 186.00 | 1,300 | 0 |
| 30-May-2022 | 193.00 | 194.00 | 188.00 | 188.00 | 12,300 | 0 |
| 27-May-2022 | 181.00 | 195.00 | 181.00 | 194.00 | 93,700 | 0 |
| 25-May-2022 | 187.00 | 188.00 | 180.00 | 181.00 | 4,300 | 0 |
| 24-May-2022 | 188.00 | 188.00 | 180.00 | 188.00 | 3,700 | 0 |
| 23-May-2022 | 187.00 | 192.00 | 187.00 | 188.00 | 55,200 | 0 |
| 20-May-2022 | 180.00 | 187.00 | 175.00 | 187.00 | 63,000 | 0 |
| 19-May-2022 | 183.00 | 183.00 | 172.00 | 180.00 | 23,400 | 0 |
| 18-May-2022 | 185.00 | 185.00 | 176.00 | 183.00 | 63,800 | 0 |
| 17-May-2022 | 180.00 | 186.00 | 180.00 | 186.00 | 10,100 | 0 |
| 13-May-2022 | 187.00 | 187.00 | 178.00 | 180.00 | 12,500 | 0 |
| 12-May-2022 | 190.00 | 190.00 | 178.00 | 187.00 | 25,900 | 0 |
| 11-May-2022 | 189.00 | 195.00 | 179.00 | 191.00 | 8,300 | 0 |
| 10-May-2022 | 183.00 | 188.00 | 183.00 | 188.00 | 300 | 0 |
| 09-May-2022 | 190.00 | 190.00 | 183.00 | 188.00 | 10,900 | 0 |
| 28-Apr-2022 | 183.00 | 202.00 | 183.00 | 189.00 | 97,000 | 0 |
| 27-Apr-2022 | 184.00 | 185.00 | 177.00 | 184.00 | 34,000 | 0 |
| 26-Apr-2022 | 187.00 | 187.00 | 182.00 | 187.00 | 13,900 | 0 |
| 25-Apr-2022 | 187.00 | 188.00 | 179.00 | 187.00 | 8,200 | 0 |
| 22-Apr-2022 | 188.00 | 188.00 | 184.00 | 186.00 | 76,400 | 0 |
| 21-Apr-2022 | 188.00 | 188.00 | 179.00 | 186.00 | 15,900 | 0 |
| 20-Apr-2022 | 187.00 | 188.00 | 181.00 | 181.00 | 16,600 | 0 |
| 19-Apr-2022 | 185.00 | 188.00 | 185.00 | 185.00 | 8,300 | 0 |
| 18-Apr-2022 | 183.00 | 187.00 | 183.00 | 185.00 | 18,600 | 0 |
| 14-Apr-2022 | 188.00 | 188.00 | 183.00 | 183.00 | 39,100 | 0 |
| 13-Apr-2022 | 190.00 | 190.00 | 184.00 | 189.00 | 36,600 | 0 |
| 12-Apr-2022 | 190.00 | 190.00 | 185.00 | 190.00 | 13,400 | 0 |
| 11-Apr-2022 | 188.00 | 190.00 | 185.00 | 188.00 | 5,000 | 0 |
| 08-Apr-2022 | 185.00 | 188.00 | 185.00 | 188.00 | 56,000 | 0 |
| 07-Apr-2022 | 186.00 | 188.00 | 184.00 | 186.00 | 53,100 | 0 |
| 06-Apr-2022 | 185.00 | 190.00 | 183.00 | 189.00 | 96,700 | 0 |
| 05-Apr-2022 | 189.00 | 190.00 | 177.00 | 185.00 | 51,500 | 0 |
| 04-Apr-2022 | 185.00 | 195.00 | 184.00 | 184.00 | 25,600 | 0 |
| 01-Apr-2022 | 188.00 | 188.00 | 185.00 | 188.00 | 52,300 | 0 |
| 31-Mar-2022 | 184.00 | 188.00 | 184.00 | 188.00 | 9,500 | 0 |
| 30-Mar-2022 | 186.00 | 191.00 | 180.00 | 188.00 | 79,600 | 0 |
| 29-Mar-2022 | 194.00 | 194.00 | 185.00 | 191.00 | 39,800 | 0 |
| 28-Mar-2022 | 188.00 | 198.00 | 188.00 | 194.00 | 27,900 | 0 |
| 25-Mar-2022 | 185.00 | 188.00 | 185.00 | 188.00 | 83,300 | 0 |
| 24-Mar-2022 | 184.00 | 189.00 | 184.00 | 185.00 | 13,600 | 0 |
| 23-Mar-2022 | 187.00 | 191.00 | 186.00 | 189.00 | 200,900 | 0 |
| 22-Mar-2022 | 188.00 | 190.00 | 187.00 | 188.00 | 95,300 | 0 |
| 21-Mar-2022 | 185.00 | 190.00 | 185.00 | 188.00 | 118,200 | 0 |
| 18-Mar-2022 | 185.00 | 191.00 | 183.00 | 185.00 | 530,200 | 0 |
| 17-Mar-2022 | 186.00 | 216.00 | 181.00 | 185.00 | 3,890,900 | 0 |
| 16-Mar-2022 | 187.00 | 197.00 | 183.00 | 183.00 | 70,200 | 0 |
| 15-Mar-2022 | 191.00 | 191.00 | 182.00 | 187.00 | 9,800 | 0 |
| 14-Mar-2022 | 187.00 | 198.00 | 187.00 | 191.00 | 7,200 | 0 |
| 11-Mar-2022 | 187.00 | 187.00 | 184.00 | 187.00 | 38,400 | 0 |
| 10-Mar-2022 | 186.00 | 187.00 | 173.00 | 186.00 | 189,300 | 0 |
| 09-Mar-2022 | 181.00 | 196.00 | 181.00 | 186.00 | 27,200 | 0 |
| 08-Mar-2022 | 200.00 | 200.00 | 181.00 | 181.00 | 59,400 | 0 |
| 07-Mar-2022 | 193.00 | 193.00 | 187.00 | 190.00 | 33,100 | 0 |
| 04-Mar-2022 | 195.00 | 199.00 | 190.00 | 193.00 | 19,700 | 0 |
| 02-Mar-2022 | 198.00 | 199.00 | 193.00 | 193.00 | 34,000 | 0 |
| 01-Mar-2022 | 195.00 | 210.00 | 193.00 | 202.00 | 111,900 | 0 |
| 25-Feb-2022 | 198.00 | 206.00 | 186.00 | 196.00 | 1,946,300 | 0 |
| 24-Feb-2022 | 195.00 | 198.00 | 195.00 | 198.00 | 300,500 | 0 |
| 23-Feb-2022 | 196.00 | 196.00 | 194.00 | 195.00 | 88,400 | 0 |
| 22-Feb-2022 | 195.00 | 197.00 | 194.00 | 196.00 | 52,600 | 0 |
| 21-Feb-2022 | 194.00 | 197.00 | 194.00 | 197.00 | 79,600 | 0 |
| 18-Feb-2022 | 200.00 | 200.00 | 192.00 | 194.00 | 46,400 | 0 |
| 17-Feb-2022 | 199.00 | 199.00 | 198.00 | 198.00 | 1,500 | 0 |
| 16-Feb-2022 | 194.00 | 202.00 | 192.00 | 193.00 | 30,700 | 0 |
| 15-Feb-2022 | 200.00 | 204.00 | 200.00 | 202.00 | 50,000 | 0 |
| 14-Feb-2022 | 200.00 | 200.00 | 196.00 | 200.00 | 27,500 | 0 |
| 11-Feb-2022 | 197.00 | 202.00 | 192.00 | 200.00 | 92,300 | 0 |
| 10-Feb-2022 | 196.00 | 200.00 | 196.00 | 197.00 | 35,400 | 0 |
| 09-Feb-2022 | 198.00 | 204.00 | 192.00 | 196.00 | 38,300 | 0 |
| 08-Feb-2022 | 195.00 | 196.00 | 192.00 | 196.00 | 55,300 | 0 |
| 07-Feb-2022 | 196.00 | 196.00 | 192.00 | 195.00 | 28,000 | 0 |
| 04-Feb-2022 | 196.00 | 197.00 | 192.00 | 197.00 | 115,700 | 0 |
| 03-Feb-2022 | 195.00 | 200.00 | 190.00 | 197.00 | 205,300 | 0 |
| 02-Feb-2022 | 195.00 | 198.00 | 190.00 | 190.00 | 62,800 | 0 |
| 31-Jan-2022 | 195.00 | 195.00 | 185.00 | 195.00 | 138,300 | 0 |
| 28-Jan-2022 | 202.00 | 202.00 | 194.00 | 195.00 | 60,400 | 0 |
| 27-Jan-2022 | 198.00 | 206.00 | 198.00 | 198.00 | 61,000 | 0 |
| 26-Jan-2022 | 204.00 | 208.00 | 197.00 | 204.00 | 37,600 | 0 |
| 25-Jan-2022 | 204.00 | 206.00 | 198.00 | 198.00 | 60,400 | 0 |
| 24-Jan-2022 | 197.00 | 212.00 | 197.00 | 204.00 | 61,800 | 0 |
| 21-Jan-2022 | 204.00 | 208.00 | 196.00 | 199.00 | 60,800 | 0 |
| 20-Jan-2022 | 198.00 | 208.00 | 198.00 | 204.00 | 111,700 | 0 |
| 19-Jan-2022 | 208.00 | 210.00 | 198.00 | 198.00 | 65,500 | 0 |
| 18-Jan-2022 | 208.00 | 212.00 | 195.00 | 198.00 | 97,300 | 0 |
| 17-Jan-2022 | 218.00 | 220.00 | 208.00 | 208.00 | 40,100 | 0 |
| 14-Jan-2022 | 216.00 | 230.00 | 204.00 | 218.00 | 290,700 | 0 |
| 13-Jan-2022 | 208.00 | 220.00 | 196.00 | 218.00 | 531,200 | 0 |
| 12-Jan-2022 | 210.00 | 210.00 | 200.00 | 208.00 | 134,800 | 0 |
| 11-Jan-2022 | 204.00 | 218.00 | 194.00 | 208.00 | 481,300 | 0 |
| 10-Jan-2022 | 218.00 | 220.00 | 202.00 | 204.00 | 558,300 | 0 |
| 07-Jan-2022 | 232.00 | 234.00 | 214.00 | 216.00 | 1,193,400 | 0 |
| 06-Jan-2022 | 228.00 | 232.00 | 220.00 | 230.00 | 251,800 | 0 |
| 05-Jan-2022 | 224.00 | 238.00 | 218.00 | 228.00 | 604,300 | 0 |
| 04-Jan-2022 | 214.00 | 234.00 | 212.00 | 224.00 | 1,152,600 | 0 |
| 03-Jan-2022 | 214.00 | 224.00 | 212.00 | 214.00 | 606,800 | 0 |
| 30-Dec-2021 | 218.00 | 218.00 | 212.00 | 214.00 | 176,500 | 0 |