| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 206.00 | 216.00 | 195.00 | 200.00 | 250,200 | 0 |
| 09-Jun-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 58,800 | 0 |
| 08-Jun-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 36,700 | 0 |
| 07-Jun-2022 | 236.00 | 256.00 | 236.00 | 236.00 | 77,800 | 0 |
| 06-Jun-2022 | 204.00 | 254.00 | 200.00 | 252.00 | 911,100 | 0 |
| 03-Jun-2022 | 206.00 | 206.00 | 200.00 | 204.00 | 11,100 | 0 |
| 02-Jun-2022 | 202.00 | 206.00 | 198.00 | 206.00 | 178,400 | 0 |
| 31-May-2022 | 204.00 | 208.00 | 204.00 | 204.00 | 14,900 | 0 |
| 30-May-2022 | 204.00 | 204.00 | 197.00 | 204.00 | 16,300 | 0 |
| 27-May-2022 | 206.00 | 206.00 | 204.00 | 204.00 | 62,400 | 0 |
| 25-May-2022 | 195.00 | 208.00 | 195.00 | 206.00 | 47,200 | 0 |
| 24-May-2022 | 208.00 | 208.00 | 195.00 | 208.00 | 41,800 | 0 |
| 23-May-2022 | 200.00 | 214.00 | 200.00 | 208.00 | 87,000 | 0 |
| 20-May-2022 | 208.00 | 208.00 | 194.00 | 204.00 | 45,800 | 0 |
| 19-May-2022 | 198.00 | 210.00 | 186.00 | 208.00 | 160,200 | 0 |
| 18-May-2022 | 189.00 | 200.00 | 189.00 | 199.00 | 266,400 | 0 |
| 17-May-2022 | 200.00 | 208.00 | 189.00 | 200.00 | 24,800 | 0 |
| 13-May-2022 | 190.00 | 208.00 | 190.00 | 200.00 | 35,600 | 0 |
| 12-May-2022 | 195.00 | 200.00 | 194.00 | 200.00 | 51,900 | 0 |
| 11-May-2022 | 206.00 | 206.00 | 196.00 | 204.00 | 13,000 | 0 |
| 10-May-2022 | 208.00 | 208.00 | 198.00 | 208.00 | 23,400 | 0 |
| 09-May-2022 | 210.00 | 210.00 | 197.00 | 210.00 | 39,500 | 0 |
| 28-Apr-2022 | 206.00 | 210.00 | 202.00 | 210.00 | 7,300 | 0 |
| 27-Apr-2022 | 212.00 | 212.00 | 202.00 | 202.00 | 500 | 0 |
| 26-Apr-2022 | 214.00 | 214.00 | 200.00 | 212.00 | 48,000 | 0 |
| 25-Apr-2022 | 210.00 | 214.00 | 200.00 | 214.00 | 22,400 | 0 |
| 22-Apr-2022 | 210.00 | 210.00 | 200.00 | 210.00 | 32,700 | 0 |
| 21-Apr-2022 | 199.00 | 210.00 | 199.00 | 210.00 | 3,400 | 0 |
| 20-Apr-2022 | 210.00 | 210.00 | 196.00 | 210.00 | 29,800 | 0 |
| 19-Apr-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 300 | 0 |
| 18-Apr-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 5,900 | 0 |
| 14-Apr-2022 | 208.00 | 212.00 | 206.00 | 210.00 | 21,400 | 0 |
| 13-Apr-2022 | 214.00 | 214.00 | 208.00 | 208.00 | 21,700 | 0 |
| 12-Apr-2022 | 208.00 | 212.00 | 204.00 | 212.00 | 41,600 | 0 |
| 11-Apr-2022 | 212.00 | 214.00 | 210.00 | 210.00 | 28,100 | 0 |
| 08-Apr-2022 | 210.00 | 212.00 | 210.00 | 212.00 | 3,800 | 0 |
| 07-Apr-2022 | 212.00 | 214.00 | 206.00 | 212.00 | 36,100 | 0 |
| 06-Apr-2022 | 216.00 | 216.00 | 208.00 | 212.00 | 88,000 | 0 |
| 05-Apr-2022 | 212.00 | 216.00 | 210.00 | 216.00 | 137,700 | 0 |
| 04-Apr-2022 | 226.00 | 226.00 | 212.00 | 212.00 | 241,600 | 0 |
| 01-Apr-2022 | 218.00 | 228.00 | 216.00 | 226.00 | 24,900 | 0 |
| 31-Mar-2022 | 220.00 | 220.00 | 218.00 | 218.00 | 14,900 | 0 |
| 30-Mar-2022 | 210.00 | 220.00 | 210.00 | 220.00 | 7,000 | 0 |
| 29-Mar-2022 | 220.00 | 220.00 | 208.00 | 220.00 | 17,200 | 0 |
| 28-Mar-2022 | 214.00 | 228.00 | 206.00 | 220.00 | 77,000 | 0 |
| 25-Mar-2022 | 230.00 | 230.00 | 214.00 | 214.00 | 167,000 | 0 |
| 24-Mar-2022 | 230.00 | 230.00 | 220.00 | 230.00 | 120,200 | 0 |
| 23-Mar-2022 | 230.00 | 230.00 | 230.00 | 230.00 | 2,200 | 0 |
| 22-Mar-2022 | 222.00 | 236.00 | 222.00 | 234.00 | 25,600 | 0 |
| 21-Mar-2022 | 240.00 | 240.00 | 224.00 | 236.00 | 61,900 | 0 |
| 18-Mar-2022 | 226.00 | 240.00 | 212.00 | 240.00 | 232,400 | 0 |
| 17-Mar-2022 | 238.00 | 238.00 | 226.00 | 226.00 | 21,100 | 0 |
| 16-Mar-2022 | 228.00 | 240.00 | 214.00 | 240.00 | 53,400 | 0 |
| 15-Mar-2022 | 242.00 | 246.00 | 222.00 | 228.00 | 16,900 | 0 |
| 14-Mar-2022 | 252.00 | 252.00 | 236.00 | 236.00 | 83,400 | 0 |
| 11-Mar-2022 | 224.00 | 252.00 | 220.00 | 252.00 | 66,400 | 0 |
| 10-Mar-2022 | 224.00 | 224.00 | 214.00 | 222.00 | 12,300 | 0 |
| 09-Mar-2022 | 214.00 | 224.00 | 210.00 | 224.00 | 32,800 | 0 |
| 08-Mar-2022 | 214.00 | 260.00 | 204.00 | 208.00 | 200,100 | 0 |
| 07-Mar-2022 | 220.00 | 220.00 | 216.00 | 216.00 | 21,700 | 0 |
| 04-Mar-2022 | 232.00 | 232.00 | 220.00 | 220.00 | 99,900 | 0 |
| 02-Mar-2022 | 248.00 | 248.00 | 232.00 | 232.00 | 129,100 | 0 |
| 01-Mar-2022 | 260.00 | 260.00 | 248.00 | 248.00 | 47,300 | 0 |
| 25-Feb-2022 | 238.00 | 268.00 | 230.00 | 266.00 | 102,700 | 0 |
| 24-Feb-2022 | 228.00 | 240.00 | 226.00 | 238.00 | 26,500 | 0 |
| 23-Feb-2022 | 228.00 | 232.00 | 228.00 | 232.00 | 700 | 0 |
| 22-Feb-2022 | 236.00 | 236.00 | 230.00 | 236.00 | 23,100 | 0 |
| 21-Feb-2022 | 236.00 | 236.00 | 228.00 | 236.00 | 46,500 | 0 |
| 18-Feb-2022 | 234.00 | 236.00 | 234.00 | 236.00 | 80,700 | 0 |
| 17-Feb-2022 | 236.00 | 236.00 | 230.00 | 236.00 | 3,200 | 0 |
| 16-Feb-2022 | 238.00 | 238.00 | 224.00 | 236.00 | 6,400 | 0 |
| 15-Feb-2022 | 228.00 | 240.00 | 226.00 | 238.00 | 24,600 | 0 |
| 14-Feb-2022 | 232.00 | 232.00 | 228.00 | 228.00 | 21,200 | 0 |
| 11-Feb-2022 | 232.00 | 232.00 | 228.00 | 232.00 | 23,000 | 0 |
| 10-Feb-2022 | 240.00 | 240.00 | 228.00 | 234.00 | 95,900 | 0 |
| 09-Feb-2022 | 222.00 | 240.00 | 210.00 | 240.00 | 30,100 | 0 |
| 08-Feb-2022 | 238.00 | 238.00 | 222.00 | 222.00 | 419,400 | 0 |
| 07-Feb-2022 | 250.00 | 254.00 | 234.00 | 238.00 | 97,200 | 0 |
| 04-Feb-2022 | 250.00 | 258.00 | 246.00 | 250.00 | 111,300 | 0 |
| 03-Feb-2022 | 260.00 | 264.00 | 250.00 | 264.00 | 26,200 | 0 |
| 02-Feb-2022 | 262.00 | 268.00 | 252.00 | 260.00 | 21,100 | 0 |
| 31-Jan-2022 | 270.00 | 270.00 | 256.00 | 268.00 | 64,100 | 0 |
| 28-Jan-2022 | 260.00 | 274.00 | 250.00 | 274.00 | 23,000 | 0 |
| 27-Jan-2022 | 268.00 | 268.00 | 252.00 | 260.00 | 48,300 | 0 |
| 26-Jan-2022 | 258.00 | 270.00 | 242.00 | 268.00 | 88,000 | 0 |
| 25-Jan-2022 | 240.00 | 260.00 | 226.00 | 258.00 | 68,300 | 0 |
| 24-Jan-2022 | 258.00 | 258.00 | 242.00 | 242.00 | 19,000 | 0 |
| 21-Jan-2022 | 264.00 | 264.00 | 246.00 | 258.00 | 102,200 | 0 |
| 20-Jan-2022 | 280.00 | 280.00 | 252.00 | 264.00 | 103,900 | 0 |
| 19-Jan-2022 | 248.00 | 278.00 | 248.00 | 270.00 | 193,300 | 0 |
| 18-Jan-2022 | 222.00 | 248.00 | 222.00 | 248.00 | 163,100 | 0 |
| 17-Jan-2022 | 238.00 | 242.00 | 222.00 | 222.00 | 82,100 | 0 |
| 14-Jan-2022 | 206.00 | 240.00 | 204.00 | 238.00 | 134,200 | 0 |
| 13-Jan-2022 | 216.00 | 230.00 | 204.00 | 206.00 | 348,200 | 0 |
| 12-Jan-2022 | 228.00 | 240.00 | 214.00 | 218.00 | 152,200 | 0 |
| 11-Jan-2022 | 236.00 | 246.00 | 228.00 | 228.00 | 294,000 | 0 |
| 10-Jan-2022 | 248.00 | 250.00 | 244.00 | 244.00 | 32,000 | 0 |
| 07-Jan-2022 | 250.00 | 250.00 | 230.00 | 250.00 | 89,800 | 0 |
| 06-Jan-2022 | 246.00 | 260.00 | 234.00 | 246.00 | 344,300 | 0 |
| 05-Jan-2022 | 264.00 | 264.00 | 246.00 | 250.00 | 228,200 | 0 |