| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 220.00 | 225.00 | 220.00 | 225.00 | 49,000 | 0 |
| 06-Jun-2022 | 217.00 | 225.00 | 215.00 | 219.00 | 81,000 | 0 |
| 03-Jun-2022 | 226.00 | 228.00 | 211.00 | 217.00 | 345,000 | 0 |
| 02-Jun-2022 | 223.00 | 226.00 | 223.00 | 226.00 | 132,000 | 0 |
| 31-May-2022 | 224.00 | 225.00 | 221.00 | 222.00 | 54,000 | 0 |
| 30-May-2022 | 225.00 | 228.00 | 220.00 | 224.00 | 87,000 | 0 |
| 27-May-2022 | 225.00 | 225.00 | 220.00 | 224.00 | 53,000 | 0 |
| 25-May-2022 | 222.00 | 222.00 | 219.00 | 219.00 | 159,000 | 0 |
| 24-May-2022 | 223.00 | 223.00 | 223.00 | 223.00 | 29,000 | 0 |
| 23-May-2022 | 223.00 | 223.00 | 221.00 | 221.00 | 80,000 | 0 |
| 20-May-2022 | 220.00 | 223.00 | 218.00 | 223.00 | 8,000 | 0 |
| 19-May-2022 | 218.00 | 221.00 | 217.00 | 217.00 | 101,000 | 0 |
| 18-May-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 0 | 0 |
| 17-May-2022 | 229.00 | 229.00 | 218.00 | 218.00 | 66,000 | 0 |
| 13-May-2022 | 225.00 | 227.00 | 225.00 | 225.00 | 137,000 | 0 |
| 12-May-2022 | 225.00 | 225.00 | 225.00 | 225.00 | 0 | 0 |
| 11-May-2022 | 214.00 | 225.00 | 214.00 | 225.00 | 26,000 | 0 |
| 10-May-2022 | 217.00 | 220.00 | 212.00 | 214.00 | 46,000 | 0 |
| 09-May-2022 | 224.00 | 229.00 | 216.00 | 217.00 | 350,000 | 0 |
| 28-Apr-2022 | 222.00 | 222.00 | 220.00 | 222.00 | 41,000 | 0 |
| 27-Apr-2022 | 220.00 | 222.00 | 216.00 | 216.00 | 174,000 | 0 |
| 26-Apr-2022 | 221.00 | 221.00 | 217.00 | 220.00 | 33,000 | 0 |
| 25-Apr-2022 | 218.00 | 221.00 | 217.00 | 219.00 | 32,000 | 0 |
| 22-Apr-2022 | 220.00 | 227.00 | 218.00 | 219.00 | 626,000 | 0 |
| 21-Apr-2022 | 220.00 | 220.00 | 218.00 | 218.00 | 2,000 | 0 |
| 20-Apr-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 10,000 | 0 |
| 19-Apr-2022 | 219.00 | 220.00 | 219.00 | 220.00 | 26,000 | 0 |
| 18-Apr-2022 | 218.00 | 225.00 | 217.00 | 218.00 | 64,000 | 0 |
| 14-Apr-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 0 | 0 |
| 13-Apr-2022 | 216.00 | 218.00 | 216.00 | 218.00 | 10,000 | 0 |
| 12-Apr-2022 | 222.00 | 222.00 | 218.00 | 219.00 | 13,000 | 0 |
| 11-Apr-2022 | 222.00 | 222.00 | 222.00 | 222.00 | 0 | 0 |
| 08-Apr-2022 | 224.00 | 225.00 | 222.00 | 222.00 | 9,000 | 0 |
| 07-Apr-2022 | 222.00 | 225.00 | 220.00 | 224.00 | 282,000 | 0 |
| 06-Apr-2022 | 222.00 | 223.00 | 220.00 | 222.00 | 161,000 | 0 |
| 05-Apr-2022 | 220.00 | 222.00 | 220.00 | 222.00 | 117,000 | 0 |
| 04-Apr-2022 | 228.00 | 228.00 | 220.00 | 220.00 | 16,000 | 0 |
| 01-Apr-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 7,000 | 0 |
| 31-Mar-2022 | 220.00 | 222.00 | 220.00 | 220.00 | 31,000 | 0 |
| 30-Mar-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 254,000 | 0 |
| 29-Mar-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 3,000 | 0 |
| 28-Mar-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 2,000 | 0 |
| 25-Mar-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 19,000 | 0 |
| 24-Mar-2022 | 217.00 | 222.00 | 217.00 | 220.00 | 61,000 | 0 |
| 23-Mar-2022 | 223.00 | 223.00 | 217.00 | 221.00 | 33,000 | 0 |
| 22-Mar-2022 | 213.00 | 237.00 | 213.00 | 223.00 | 106,000 | 0 |
| 21-Mar-2022 | 228.00 | 236.00 | 213.00 | 218.00 | 53,000 | 0 |
| 18-Mar-2022 | 215.00 | 215.00 | 215.00 | 215.00 | 123,000 | 0 |
| 17-Mar-2022 | 213.00 | 220.00 | 213.00 | 219.00 | 17,000 | 0 |
| 16-Mar-2022 | 219.00 | 228.00 | 213.00 | 221.00 | 49,000 | 0 |
| 15-Mar-2022 | 216.00 | 220.00 | 214.00 | 219.00 | 46,000 | 0 |
| 14-Mar-2022 | 219.00 | 219.00 | 217.00 | 217.00 | 104,000 | 0 |
| 11-Mar-2022 | 228.00 | 232.00 | 218.00 | 218.00 | 49,000 | 0 |
| 10-Mar-2022 | 225.00 | 236.00 | 215.00 | 228.00 | 352,000 | 0 |
| 09-Mar-2022 | 219.00 | 225.00 | 210.00 | 220.00 | 31,000 | 0 |
| 08-Mar-2022 | 214.00 | 220.00 | 214.00 | 218.00 | 5,000 | 0 |
| 07-Mar-2022 | 213.00 | 214.00 | 204.00 | 214.00 | 56,000 | 0 |
| 04-Mar-2022 | 214.00 | 214.00 | 214.00 | 214.00 | 3,000 | 0 |
| 02-Mar-2022 | 218.00 | 218.00 | 214.00 | 214.00 | 24,000 | 0 |
| 01-Mar-2022 | 213.00 | 215.00 | 213.00 | 214.00 | 25,000 | 0 |
| 25-Feb-2022 | 217.00 | 219.00 | 212.00 | 213.00 | 48,000 | 0 |
| 24-Feb-2022 | 217.00 | 223.00 | 211.00 | 217.00 | 12,000 | 0 |
| 23-Feb-2022 | 224.00 | 224.00 | 218.00 | 218.00 | 18,000 | 0 |
| 22-Feb-2022 | 219.00 | 219.00 | 217.00 | 217.00 | 4,000 | 0 |
| 21-Feb-2022 | 218.00 | 220.00 | 217.00 | 219.00 | 50,000 | 0 |
| 18-Feb-2022 | 221.00 | 223.00 | 221.00 | 223.00 | 22,000 | 0 |
| 17-Feb-2022 | 216.00 | 221.00 | 215.00 | 221.00 | 25,000 | 0 |
| 16-Feb-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 2,000 | 0 |
| 15-Feb-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 50,000 | 0 |
| 14-Feb-2022 | 226.00 | 226.00 | 225.00 | 225.00 | 11,000 | 0 |
| 11-Feb-2022 | 228.00 | 228.00 | 210.00 | 226.00 | 15,000 | 0 |
| 10-Feb-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 0 | 0 |
| 09-Feb-2022 | 219.00 | 219.00 | 218.00 | 218.00 | 205,000 | 0 |
| 08-Feb-2022 | 219.00 | 224.00 | 218.00 | 224.00 | 37,000 | 0 |
| 07-Feb-2022 | 217.00 | 219.00 | 212.00 | 219.00 | 25,000 | 0 |
| 04-Feb-2022 | 221.00 | 225.00 | 219.00 | 219.00 | 402,000 | 0 |
| 03-Feb-2022 | 222.00 | 222.00 | 222.00 | 222.00 | 14,000 | 0 |
| 02-Feb-2022 | 224.00 | 239.00 | 223.00 | 223.00 | 47,000 | 0 |
| 31-Jan-2022 | 210.00 | 225.00 | 209.00 | 224.00 | 205,000 | 0 |
| 28-Jan-2022 | 206.00 | 213.00 | 205.00 | 213.00 | 17,000 | 0 |
| 27-Jan-2022 | 211.00 | 216.00 | 211.00 | 216.00 | 59,000 | 0 |
| 26-Jan-2022 | 218.00 | 218.00 | 217.00 | 217.00 | 57,000 | 0 |
| 25-Jan-2022 | 217.00 | 227.00 | 216.00 | 217.00 | 34,000 | 0 |
| 24-Jan-2022 | 216.00 | 217.00 | 215.00 | 217.00 | 44,000 | 0 |
| 21-Jan-2022 | 219.00 | 219.00 | 218.00 | 218.00 | 32,000 | 0 |
| 20-Jan-2022 | 218.00 | 219.00 | 215.00 | 215.00 | 26,000 | 0 |
| 19-Jan-2022 | 217.00 | 218.00 | 216.00 | 218.00 | 42,000 | 0 |
| 18-Jan-2022 | 218.00 | 220.00 | 217.00 | 217.00 | 47,000 | 0 |
| 17-Jan-2022 | 216.00 | 218.00 | 216.00 | 218.00 | 35,000 | 0 |
| 14-Jan-2022 | 214.00 | 216.00 | 214.00 | 216.00 | 140,000 | 0 |
| 13-Jan-2022 | 209.00 | 215.00 | 209.00 | 215.00 | 6,000 | 0 |
| 12-Jan-2022 | 209.00 | 215.00 | 205.00 | 215.00 | 68,000 | 0 |
| 11-Jan-2022 | 214.00 | 214.00 | 214.00 | 214.00 | 23,000 | 0 |
| 10-Jan-2022 | 214.00 | 217.00 | 214.00 | 215.00 | 120,000 | 0 |
| 07-Jan-2022 | 211.00 | 213.00 | 211.00 | 211.00 | 27,000 | 0 |
| 06-Jan-2022 | 206.00 | 217.00 | 206.00 | 210.00 | 123,000 | 0 |
| 05-Jan-2022 | 218.00 | 218.00 | 206.00 | 206.00 | 171,000 | 0 |
| 04-Jan-2022 | 222.00 | 223.00 | 208.00 | 219.00 | 228,000 | 0 |
| 03-Jan-2022 | 235.00 | 238.00 | 223.00 | 223.00 | 71,000 | 0 |
| 30-Dec-2021 | 207.00 | 239.00 | 204.00 | 239.00 | 172,000 | 0 |