| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 152.00 | 153.00 | 147.00 | 151.00 | 168,600 | 0 |
| 06-Jun-2022 | 150.00 | 153.00 | 149.00 | 152.00 | 741,600 | 0 |
| 03-Jun-2022 | 150.00 | 151.00 | 149.00 | 151.00 | 472,400 | 0 |
| 02-Jun-2022 | 150.00 | 156.00 | 146.00 | 150.00 | 2,145,600 | 0 |
| 31-May-2022 | 139.00 | 163.00 | 139.00 | 147.00 | 4,443,300 | 0 |
| 30-May-2022 | 138.00 | 140.00 | 138.00 | 139.00 | 150,600 | 0 |
| 27-May-2022 | 139.00 | 141.00 | 137.00 | 138.00 | 247,000 | 0 |
| 25-May-2022 | 140.00 | 141.00 | 139.00 | 139.00 | 73,800 | 0 |
| 24-May-2022 | 139.00 | 143.00 | 139.00 | 141.00 | 131,400 | 0 |
| 23-May-2022 | 139.00 | 139.00 | 137.00 | 139.00 | 24,500 | 0 |
| 20-May-2022 | 144.00 | 144.00 | 136.00 | 139.00 | 89,100 | 0 |
| 19-May-2022 | 140.00 | 140.00 | 135.00 | 136.00 | 125,500 | 0 |
| 18-May-2022 | 135.00 | 143.00 | 135.00 | 140.00 | 108,300 | 0 |
| 17-May-2022 | 133.00 | 134.00 | 133.00 | 134.00 | 77,500 | 0 |
| 13-May-2022 | 136.00 | 136.00 | 129.00 | 133.00 | 152,600 | 0 |
| 12-May-2022 | 135.00 | 135.00 | 134.00 | 135.00 | 67,200 | 0 |
| 11-May-2022 | 134.00 | 136.00 | 133.00 | 134.00 | 158,800 | 0 |
| 10-May-2022 | 135.00 | 135.00 | 126.00 | 132.00 | 2,802,500 | 0 |
| 09-May-2022 | 139.00 | 139.00 | 134.00 | 135.00 | 699,200 | 0 |
| 28-Apr-2022 | 138.00 | 139.00 | 137.00 | 139.00 | 374,300 | 0 |
| 27-Apr-2022 | 137.00 | 142.00 | 137.00 | 138.00 | 171,600 | 0 |
| 26-Apr-2022 | 138.00 | 143.00 | 136.00 | 137.00 | 529,600 | 0 |
| 25-Apr-2022 | 140.00 | 144.00 | 138.00 | 138.00 | 45,600 | 0 |
| 22-Apr-2022 | 143.00 | 143.00 | 139.00 | 139.00 | 232,300 | 0 |
| 21-Apr-2022 | 140.00 | 144.00 | 139.00 | 143.00 | 178,600 | 0 |
| 20-Apr-2022 | 145.00 | 145.00 | 140.00 | 141.00 | 389,200 | 0 |
| 19-Apr-2022 | 142.00 | 144.00 | 140.00 | 142.00 | 119,400 | 0 |
| 18-Apr-2022 | 145.00 | 146.00 | 142.00 | 142.00 | 162,000 | 0 |
| 14-Apr-2022 | 144.00 | 147.00 | 140.00 | 142.00 | 792,400 | 0 |
| 13-Apr-2022 | 143.00 | 148.00 | 142.00 | 144.00 | 117,200 | 0 |
| 12-Apr-2022 | 147.00 | 147.00 | 142.00 | 143.00 | 141,500 | 0 |
| 11-Apr-2022 | 150.00 | 150.00 | 145.00 | 147.00 | 111,500 | 0 |
| 08-Apr-2022 | 147.00 | 149.00 | 145.00 | 147.00 | 226,800 | 0 |
| 07-Apr-2022 | 145.00 | 148.00 | 144.00 | 147.00 | 67,900 | 0 |
| 06-Apr-2022 | 148.00 | 151.00 | 145.00 | 145.00 | 41,900 | 0 |
| 05-Apr-2022 | 149.00 | 152.00 | 147.00 | 147.00 | 71,400 | 0 |
| 04-Apr-2022 | 149.00 | 151.00 | 146.00 | 149.00 | 75,000 | 0 |
| 01-Apr-2022 | 148.00 | 152.00 | 148.00 | 148.00 | 39,700 | 0 |
| 31-Mar-2022 | 153.00 | 153.00 | 146.00 | 148.00 | 189,800 | 0 |
| 30-Mar-2022 | 155.00 | 155.00 | 145.00 | 148.00 | 206,300 | 0 |
| 29-Mar-2022 | 150.00 | 153.00 | 149.00 | 151.00 | 25,600 | 0 |
| 28-Mar-2022 | 149.00 | 151.00 | 149.00 | 150.00 | 121,500 | 0 |
| 25-Mar-2022 | 147.00 | 149.00 | 147.00 | 147.00 | 312,700 | 0 |
| 24-Mar-2022 | 147.00 | 150.00 | 140.00 | 147.00 | 410,300 | 0 |
| 23-Mar-2022 | 150.00 | 150.00 | 144.00 | 147.00 | 340,800 | 0 |
| 22-Mar-2022 | 148.00 | 150.00 | 147.00 | 150.00 | 44,200 | 0 |
| 21-Mar-2022 | 148.00 | 149.00 | 147.00 | 148.00 | 29,700 | 0 |
| 18-Mar-2022 | 149.00 | 149.00 | 145.00 | 148.00 | 293,600 | 0 |
| 17-Mar-2022 | 149.00 | 150.00 | 148.00 | 148.00 | 376,600 | 0 |
| 16-Mar-2022 | 150.00 | 151.00 | 148.00 | 149.00 | 184,900 | 0 |
| 15-Mar-2022 | 150.00 | 152.00 | 148.00 | 151.00 | 175,200 | 0 |
| 14-Mar-2022 | 154.00 | 154.00 | 150.00 | 154.00 | 241,200 | 0 |
| 11-Mar-2022 | 153.00 | 156.00 | 152.00 | 154.00 | 152,900 | 0 |
| 10-Mar-2022 | 153.00 | 154.00 | 152.00 | 153.00 | 81,800 | 0 |
| 09-Mar-2022 | 147.00 | 152.00 | 144.00 | 149.00 | 739,100 | 0 |
| 08-Mar-2022 | 153.00 | 153.00 | 147.00 | 147.00 | 916,500 | 0 |
| 07-Mar-2022 | 155.00 | 157.00 | 150.00 | 153.00 | 631,200 | 0 |
| 04-Mar-2022 | 156.00 | 157.00 | 154.00 | 155.00 | 134,500 | 0 |
| 02-Mar-2022 | 156.00 | 157.00 | 153.00 | 155.00 | 166,700 | 0 |
| 01-Mar-2022 | 158.00 | 158.00 | 156.00 | 158.00 | 77,200 | 0 |
| 25-Feb-2022 | 155.00 | 158.00 | 152.00 | 158.00 | 237,100 | 0 |
| 24-Feb-2022 | 160.00 | 161.00 | 153.00 | 155.00 | 786,100 | 0 |
| 23-Feb-2022 | 161.00 | 161.00 | 157.00 | 160.00 | 273,800 | 0 |
| 22-Feb-2022 | 158.00 | 164.00 | 158.00 | 161.00 | 200,200 | 0 |
| 21-Feb-2022 | 162.00 | 163.00 | 158.00 | 158.00 | 151,300 | 0 |
| 18-Feb-2022 | 163.00 | 163.00 | 160.00 | 160.00 | 137,700 | 0 |
| 17-Feb-2022 | 165.00 | 165.00 | 160.00 | 163.00 | 254,700 | 0 |
| 16-Feb-2022 | 160.00 | 163.00 | 159.00 | 162.00 | 333,200 | 0 |
| 15-Feb-2022 | 164.00 | 164.00 | 159.00 | 159.00 | 276,500 | 0 |
| 14-Feb-2022 | 165.00 | 166.00 | 158.00 | 160.00 | 419,900 | 0 |
| 11-Feb-2022 | 165.00 | 174.00 | 163.00 | 163.00 | 1,466,500 | 0 |
| 10-Feb-2022 | 159.00 | 166.00 | 158.00 | 165.00 | 484,900 | 0 |
| 09-Feb-2022 | 161.00 | 161.00 | 157.00 | 159.00 | 569,600 | 0 |
| 08-Feb-2022 | 159.00 | 161.00 | 158.00 | 161.00 | 286,500 | 0 |
| 07-Feb-2022 | 157.00 | 160.00 | 156.00 | 159.00 | 875,800 | 0 |
| 04-Feb-2022 | 155.00 | 159.00 | 155.00 | 158.00 | 365,700 | 0 |
| 03-Feb-2022 | 157.00 | 157.00 | 150.00 | 155.00 | 374,900 | 0 |
| 02-Feb-2022 | 158.00 | 160.00 | 156.00 | 157.00 | 35,000 | 0 |
| 31-Jan-2022 | 159.00 | 161.00 | 157.00 | 157.00 | 159,200 | 0 |
| 28-Jan-2022 | 163.00 | 163.00 | 158.00 | 159.00 | 105,000 | 0 |
| 27-Jan-2022 | 160.00 | 163.00 | 160.00 | 163.00 | 27,200 | 0 |
| 26-Jan-2022 | 156.00 | 161.00 | 155.00 | 159.00 | 169,400 | 0 |
| 25-Jan-2022 | 160.00 | 160.00 | 156.00 | 156.00 | 224,900 | 0 |
| 24-Jan-2022 | 166.00 | 171.00 | 154.00 | 160.00 | 834,000 | 0 |
| 21-Jan-2022 | 170.00 | 170.00 | 163.00 | 165.00 | 209,300 | 0 |
| 20-Jan-2022 | 163.00 | 173.00 | 160.00 | 170.00 | 327,200 | 0 |
| 19-Jan-2022 | 160.00 | 163.00 | 158.00 | 163.00 | 109,000 | 0 |
| 18-Jan-2022 | 163.00 | 163.00 | 157.00 | 162.00 | 126,500 | 0 |
| 17-Jan-2022 | 161.00 | 167.00 | 159.00 | 162.00 | 178,200 | 0 |
| 14-Jan-2022 | 157.00 | 163.00 | 157.00 | 161.00 | 174,900 | 0 |
| 13-Jan-2022 | 155.00 | 160.00 | 155.00 | 157.00 | 210,000 | 0 |
| 12-Jan-2022 | 168.00 | 168.00 | 158.00 | 158.00 | 1,718,000 | 0 |
| 11-Jan-2022 | 171.00 | 173.00 | 167.00 | 169.00 | 523,300 | 0 |
| 10-Jan-2022 | 175.00 | 175.00 | 172.00 | 172.00 | 1,061,400 | 0 |
| 07-Jan-2022 | 172.00 | 190.00 | 170.00 | 173.00 | 6,137,300 | 0 |
| 06-Jan-2022 | 170.00 | 173.00 | 169.00 | 172.00 | 145,500 | 0 |
| 05-Jan-2022 | 180.00 | 182.00 | 169.00 | 169.00 | 926,200 | 0 |
| 04-Jan-2022 | 180.00 | 181.00 | 179.00 | 180.00 | 138,500 | 0 |
| 03-Jan-2022 | 183.00 | 183.00 | 175.00 | 180.00 | 1,454,500 | 0 |
| 30-Dec-2021 | 190.00 | 190.00 | 182.00 | 183.00 | 561,400 | 0 |