| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 179.00 | 240.00 | 175.00 | 240.00 | 6,551,800 | 0 |
| 06-Jun-2022 | 166.00 | 210.00 | 162.00 | 179.00 | 1,302,200 | 0 |
| 03-Jun-2022 | 172.00 | 172.00 | 160.00 | 166.00 | 314,400 | 0 |
| 02-Jun-2022 | 172.00 | 172.00 | 164.00 | 167.00 | 58,700 | 0 |
| 31-May-2022 | 173.00 | 173.00 | 166.00 | 167.00 | 31,900 | 0 |
| 30-May-2022 | 174.00 | 174.00 | 171.00 | 171.00 | 11,400 | 0 |
| 27-May-2022 | 172.00 | 176.00 | 165.00 | 170.00 | 42,600 | 0 |
| 25-May-2022 | 177.00 | 186.00 | 163.00 | 172.00 | 305,400 | 0 |
| 24-May-2022 | 175.00 | 175.00 | 168.00 | 172.00 | 13,800 | 0 |
| 23-May-2022 | 173.00 | 174.00 | 166.00 | 172.00 | 36,400 | 0 |
| 20-May-2022 | 169.00 | 172.00 | 165.00 | 170.00 | 135,300 | 0 |
| 19-May-2022 | 167.00 | 171.00 | 159.00 | 164.00 | 62,200 | 0 |
| 18-May-2022 | 168.00 | 171.00 | 162.00 | 166.00 | 67,200 | 0 |
| 17-May-2022 | 173.00 | 195.00 | 160.00 | 168.00 | 480,500 | 0 |
| 13-May-2022 | 162.00 | 172.00 | 162.00 | 172.00 | 28,100 | 0 |
| 12-May-2022 | 183.00 | 183.00 | 167.00 | 171.00 | 15,300 | 0 |
| 11-May-2022 | 187.00 | 187.00 | 171.00 | 173.00 | 651,600 | 0 |
| 10-May-2022 | 195.00 | 199.00 | 183.00 | 183.00 | 537,800 | 0 |
| 09-May-2022 | 171.00 | 210.00 | 169.00 | 196.00 | 914,800 | 0 |
| 28-Apr-2022 | 165.00 | 179.00 | 162.00 | 171.00 | 85,400 | 0 |
| 27-Apr-2022 | 168.00 | 168.00 | 161.00 | 164.00 | 119,600 | 0 |
| 26-Apr-2022 | 160.00 | 171.00 | 159.00 | 161.00 | 174,100 | 0 |
| 25-Apr-2022 | 168.00 | 174.00 | 161.00 | 169.00 | 77,800 | 0 |
| 22-Apr-2022 | 166.00 | 173.00 | 159.00 | 159.00 | 172,700 | 0 |
| 21-Apr-2022 | 167.00 | 170.00 | 161.00 | 168.00 | 20,800 | 0 |
| 20-Apr-2022 | 176.00 | 176.00 | 165.00 | 165.00 | 88,400 | 0 |
| 19-Apr-2022 | 173.00 | 176.00 | 168.00 | 175.00 | 24,100 | 0 |
| 18-Apr-2022 | 177.00 | 177.00 | 168.00 | 173.00 | 120,400 | 0 |
| 14-Apr-2022 | 177.00 | 180.00 | 171.00 | 174.00 | 49,400 | 0 |
| 13-Apr-2022 | 174.00 | 180.00 | 173.00 | 176.00 | 39,400 | 0 |
| 12-Apr-2022 | 179.00 | 179.00 | 174.00 | 174.00 | 28,900 | 0 |
| 11-Apr-2022 | 177.00 | 182.00 | 173.00 | 179.00 | 52,500 | 0 |
| 08-Apr-2022 | 176.00 | 179.00 | 176.00 | 177.00 | 70,400 | 0 |
| 07-Apr-2022 | 176.00 | 180.00 | 176.00 | 176.00 | 50,500 | 0 |
| 06-Apr-2022 | 176.00 | 176.00 | 172.00 | 176.00 | 134,500 | 0 |
| 05-Apr-2022 | 175.00 | 185.00 | 175.00 | 176.00 | 90,800 | 0 |
| 04-Apr-2022 | 188.00 | 189.00 | 174.00 | 175.00 | 680,600 | 0 |
| 01-Apr-2022 | 199.00 | 199.00 | 185.00 | 187.00 | 622,200 | 0 |
| 31-Mar-2022 | 179.00 | 202.00 | 177.00 | 198.00 | 1,316,400 | 0 |
| 30-Mar-2022 | 188.00 | 188.00 | 173.00 | 179.00 | 455,000 | 0 |
| 29-Mar-2022 | 182.00 | 188.00 | 180.00 | 180.00 | 133,200 | 0 |
| 28-Mar-2022 | 183.00 | 190.00 | 181.00 | 182.00 | 144,300 | 0 |
| 25-Mar-2022 | 181.00 | 189.00 | 181.00 | 181.00 | 113,100 | 0 |
| 24-Mar-2022 | 186.00 | 187.00 | 180.00 | 181.00 | 134,200 | 0 |
| 23-Mar-2022 | 183.00 | 189.00 | 182.00 | 186.00 | 194,500 | 0 |
| 22-Mar-2022 | 200.00 | 200.00 | 182.00 | 183.00 | 136,100 | 0 |
| 21-Mar-2022 | 186.00 | 198.00 | 186.00 | 190.00 | 680,400 | 0 |
| 18-Mar-2022 | 183.00 | 204.00 | 180.00 | 183.00 | 1,055,900 | 0 |
| 17-Mar-2022 | 181.00 | 190.00 | 180.00 | 183.00 | 254,200 | 0 |
| 16-Mar-2022 | 184.00 | 189.00 | 181.00 | 181.00 | 243,000 | 0 |
| 15-Mar-2022 | 193.00 | 202.00 | 181.00 | 182.00 | 719,600 | 0 |
| 14-Mar-2022 | 194.00 | 197.00 | 184.00 | 184.00 | 662,400 | 0 |
| 11-Mar-2022 | 208.00 | 218.00 | 194.00 | 194.00 | 1,456,600 | 0 |
| 10-Mar-2022 | 224.00 | 270.00 | 208.00 | 208.00 | 5,005,600 | 0 |
| 09-Mar-2022 | 185.00 | 250.00 | 175.00 | 222.00 | 8,254,400 | 0 |
| 08-Mar-2022 | 178.00 | 187.00 | 166.00 | 186.00 | 507,900 | 0 |
| 07-Mar-2022 | 180.00 | 185.00 | 172.00 | 178.00 | 459,300 | 0 |
| 04-Mar-2022 | 190.00 | 256.00 | 177.00 | 180.00 | 1,902,600 | 0 |
| 02-Mar-2022 | 204.00 | 206.00 | 190.00 | 190.00 | 529,800 | 0 |
| 01-Mar-2022 | 184.00 | 240.00 | 175.00 | 204.00 | 1,794,200 | 0 |
| 25-Feb-2022 | 183.00 | 200.00 | 171.00 | 183.00 | 884,100 | 0 |
| 24-Feb-2022 | 196.00 | 197.00 | 183.00 | 183.00 | 447,600 | 0 |
| 23-Feb-2022 | 240.00 | 240.00 | 196.00 | 196.00 | 1,293,400 | 0 |
| 22-Feb-2022 | 177.00 | 228.00 | 171.00 | 210.00 | 7,769,500 | 0 |
| 21-Feb-2022 | 181.00 | 182.00 | 169.00 | 170.00 | 201,600 | 0 |
| 18-Feb-2022 | 184.00 | 185.00 | 178.00 | 181.00 | 29,400 | 0 |
| 17-Feb-2022 | 173.00 | 188.00 | 172.00 | 184.00 | 53,000 | 0 |
| 16-Feb-2022 | 183.00 | 183.00 | 171.00 | 181.00 | 308,300 | 0 |
| 15-Feb-2022 | 183.00 | 195.00 | 175.00 | 183.00 | 78,900 | 0 |
| 14-Feb-2022 | 189.00 | 195.00 | 178.00 | 183.00 | 98,200 | 0 |
| 11-Feb-2022 | 204.00 | 204.00 | 190.00 | 190.00 | 328,700 | 0 |
| 10-Feb-2022 | 218.00 | 230.00 | 204.00 | 204.00 | 1,462,100 | 0 |
| 09-Feb-2022 | 173.00 | 240.00 | 170.00 | 218.00 | 555,200 | 0 |
| 08-Feb-2022 | 181.00 | 181.00 | 172.00 | 179.00 | 98,000 | 0 |
| 07-Feb-2022 | 194.00 | 197.00 | 181.00 | 181.00 | 684,300 | 0 |
| 04-Feb-2022 | 228.00 | 236.00 | 194.00 | 194.00 | 1,041,200 | 0 |
| 03-Feb-2022 | 216.00 | 256.00 | 192.00 | 208.00 | 1,622,900 | 0 |
| 02-Feb-2022 | 191.00 | 250.00 | 190.00 | 206.00 | 6,730,600 | 0 |
| 31-Jan-2022 | 140.00 | 189.00 | 140.00 | 189.00 | 2,708,300 | 0 |
| 28-Jan-2022 | 143.00 | 143.00 | 134.00 | 140.00 | 116,200 | 0 |
| 27-Jan-2022 | 152.00 | 162.00 | 143.00 | 143.00 | 1,415,100 | 0 |
| 26-Jan-2022 | 144.00 | 166.00 | 143.00 | 153.00 | 332,100 | 0 |
| 25-Jan-2022 | 164.00 | 175.00 | 153.00 | 153.00 | 1,977,300 | 0 |
| 24-Jan-2022 | 174.00 | 174.00 | 162.00 | 164.00 | 97,400 | 0 |
| 21-Jan-2022 | 180.00 | 184.00 | 173.00 | 174.00 | 64,100 | 0 |
| 20-Jan-2022 | 181.00 | 181.00 | 172.00 | 173.00 | 53,300 | 0 |
| 19-Jan-2022 | 186.00 | 186.00 | 179.00 | 180.00 | 30,800 | 0 |
| 18-Jan-2022 | 187.00 | 189.00 | 182.00 | 186.00 | 21,600 | 0 |
| 17-Jan-2022 | 192.00 | 192.00 | 184.00 | 187.00 | 20,600 | 0 |
| 14-Jan-2022 | 190.00 | 193.00 | 184.00 | 193.00 | 46,200 | 0 |
| 13-Jan-2022 | 182.00 | 190.00 | 181.00 | 190.00 | 35,400 | 0 |
| 12-Jan-2022 | 186.00 | 186.00 | 181.00 | 182.00 | 63,100 | 0 |
| 11-Jan-2022 | 190.00 | 194.00 | 184.00 | 186.00 | 378,000 | 0 |
| 10-Jan-2022 | 191.00 | 200.00 | 185.00 | 185.00 | 278,100 | 0 |
| 07-Jan-2022 | 196.00 | 202.00 | 191.00 | 191.00 | 110,100 | 0 |
| 06-Jan-2022 | 190.00 | 224.00 | 190.00 | 197.00 | 487,500 | 0 |
| 05-Jan-2022 | 192.00 | 206.00 | 186.00 | 195.00 | 130,000 | 0 |
| 04-Jan-2022 | 206.00 | 208.00 | 192.00 | 192.00 | 193,800 | 0 |
| 03-Jan-2022 | 204.00 | 210.00 | 200.00 | 206.00 | 35,400 | 0 |
| 30-Dec-2021 | 216.00 | 220.00 | 206.00 | 206.00 | 303,200 | 0 |