| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 196.00 | 199.00 | 182.00 | 192.00 | 2,631,300 | 0 |
| 06-Jun-2022 | 198.00 | 204.00 | 193.00 | 195.00 | 804,200 | 0 |
| 03-Jun-2022 | 199.00 | 206.00 | 198.00 | 198.00 | 1,560,600 | 0 |
| 02-Jun-2022 | 194.00 | 200.00 | 193.00 | 198.00 | 1,492,100 | 0 |
| 31-May-2022 | 193.00 | 195.00 | 191.00 | 194.00 | 642,000 | 0 |
| 30-May-2022 | 190.00 | 196.00 | 189.00 | 192.00 | 1,549,900 | 0 |
| 27-May-2022 | 185.00 | 189.00 | 182.00 | 189.00 | 602,900 | 0 |
| 25-May-2022 | 185.00 | 188.00 | 183.00 | 185.00 | 541,400 | 0 |
| 24-May-2022 | 191.00 | 191.00 | 181.00 | 185.00 | 1,099,300 | 0 |
| 23-May-2022 | 199.00 | 199.00 | 188.00 | 191.00 | 861,400 | 0 |
| 20-May-2022 | 191.00 | 194.00 | 189.00 | 190.00 | 1,446,100 | 0 |
| 19-May-2022 | 188.00 | 193.00 | 183.00 | 190.00 | 1,103,600 | 0 |
| 18-May-2022 | 189.00 | 194.00 | 184.00 | 188.00 | 1,978,200 | 0 |
| 17-May-2022 | 192.00 | 192.00 | 179.00 | 188.00 | 5,945,700 | 0 |
| 13-May-2022 | 192.00 | 200.00 | 192.00 | 192.00 | 2,400,800 | 0 |
| 12-May-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 798,200 | 0 |
| 11-May-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 1,532,900 | 0 |
| 10-May-2022 | 236.00 | 242.00 | 236.00 | 236.00 | 659,600 | 0 |
| 09-May-2022 | 252.00 | 260.00 | 252.00 | 252.00 | 861,600 | 0 |
| 28-Apr-2022 | 270.00 | 280.00 | 270.00 | 270.00 | 784,200 | 0 |
| 27-Apr-2022 | 316.00 | 316.00 | 290.00 | 290.00 | 2,986,300 | 0 |
| 26-Apr-2022 | 320.00 | 336.00 | 306.00 | 310.00 | 5,493,300 | 0 |
| 25-Apr-2022 | 314.00 | 326.00 | 300.00 | 318.00 | 3,796,500 | 0 |
| 22-Apr-2022 | 286.00 | 314.00 | 282.00 | 314.00 | 6,051,500 | 0 |
| 21-Apr-2022 | 280.00 | 286.00 | 280.00 | 284.00 | 998,800 | 0 |
| 20-Apr-2022 | 286.00 | 286.00 | 278.00 | 280.00 | 231,300 | 0 |
| 19-Apr-2022 | 272.00 | 286.00 | 272.00 | 282.00 | 1,053,100 | 0 |
| 18-Apr-2022 | 272.00 | 280.00 | 268.00 | 270.00 | 869,100 | 0 |
| 14-Apr-2022 | 278.00 | 280.00 | 270.00 | 272.00 | 847,200 | 0 |
| 13-Apr-2022 | 280.00 | 282.00 | 274.00 | 278.00 | 581,700 | 0 |
| 12-Apr-2022 | 284.00 | 284.00 | 276.00 | 278.00 | 601,300 | 0 |
| 11-Apr-2022 | 288.00 | 290.00 | 282.00 | 284.00 | 1,082,200 | 0 |
| 08-Apr-2022 | 290.00 | 298.00 | 282.00 | 286.00 | 968,700 | 0 |
| 07-Apr-2022 | 294.00 | 296.00 | 284.00 | 290.00 | 333,300 | 0 |
| 06-Apr-2022 | 294.00 | 298.00 | 280.00 | 294.00 | 1,623,700 | 0 |
| 05-Apr-2022 | 286.00 | 298.00 | 280.00 | 294.00 | 1,145,200 | 0 |
| 04-Apr-2022 | 296.00 | 296.00 | 282.00 | 286.00 | 1,006,000 | 0 |
| 01-Apr-2022 | 302.00 | 304.00 | 290.00 | 296.00 | 944,300 | 0 |
| 31-Mar-2022 | 284.00 | 312.00 | 284.00 | 302.00 | 2,563,300 | 0 |
| 30-Mar-2022 | 290.00 | 300.00 | 280.00 | 284.00 | 1,708,100 | 0 |
| 29-Mar-2022 | 278.00 | 310.00 | 270.00 | 290.00 | 7,195,700 | 0 |
| 28-Mar-2022 | 260.00 | 268.00 | 258.00 | 262.00 | 258,600 | 0 |
| 25-Mar-2022 | 260.00 | 260.00 | 258.00 | 260.00 | 142,500 | 0 |
| 24-Mar-2022 | 260.00 | 262.00 | 256.00 | 260.00 | 115,000 | 0 |
| 23-Mar-2022 | 258.00 | 262.00 | 256.00 | 260.00 | 120,800 | 0 |
| 22-Mar-2022 | 260.00 | 262.00 | 256.00 | 258.00 | 194,400 | 0 |
| 21-Mar-2022 | 256.00 | 262.00 | 256.00 | 256.00 | 135,300 | 0 |
| 18-Mar-2022 | 260.00 | 266.00 | 256.00 | 256.00 | 360,500 | 0 |
| 17-Mar-2022 | 262.00 | 262.00 | 258.00 | 258.00 | 175,600 | 0 |
| 16-Mar-2022 | 262.00 | 266.00 | 256.00 | 258.00 | 87,300 | 0 |
| 15-Mar-2022 | 264.00 | 266.00 | 258.00 | 258.00 | 200,600 | 0 |
| 14-Mar-2022 | 262.00 | 268.00 | 262.00 | 264.00 | 240,300 | 0 |
| 11-Mar-2022 | 262.00 | 264.00 | 256.00 | 262.00 | 73,000 | 0 |
| 10-Mar-2022 | 264.00 | 264.00 | 256.00 | 260.00 | 116,800 | 0 |
| 09-Mar-2022 | 256.00 | 270.00 | 256.00 | 260.00 | 478,600 | 0 |
| 08-Mar-2022 | 254.00 | 256.00 | 250.00 | 256.00 | 740,100 | 0 |
| 07-Mar-2022 | 260.00 | 260.00 | 252.00 | 254.00 | 1,041,800 | 0 |
| 04-Mar-2022 | 272.00 | 272.00 | 260.00 | 262.00 | 532,000 | 0 |
| 02-Mar-2022 | 272.00 | 276.00 | 262.00 | 262.00 | 1,214,800 | 0 |
| 01-Mar-2022 | 264.00 | 278.00 | 260.00 | 272.00 | 439,100 | 0 |
| 25-Feb-2022 | 272.00 | 276.00 | 262.00 | 266.00 | 891,500 | 0 |
| 24-Feb-2022 | 280.00 | 280.00 | 268.00 | 272.00 | 1,492,700 | 0 |
| 23-Feb-2022 | 280.00 | 280.00 | 264.00 | 278.00 | 1,141,600 | 0 |
| 22-Feb-2022 | 288.00 | 294.00 | 280.00 | 280.00 | 1,382,000 | 0 |
| 21-Feb-2022 | 280.00 | 300.00 | 280.00 | 284.00 | 2,862,700 | 0 |
| 18-Feb-2022 | 280.00 | 280.00 | 272.00 | 276.00 | 239,200 | 0 |
| 17-Feb-2022 | 282.00 | 282.00 | 270.00 | 276.00 | 462,100 | 0 |
| 16-Feb-2022 | 272.00 | 284.00 | 270.00 | 282.00 | 765,700 | 0 |
| 15-Feb-2022 | 268.00 | 274.00 | 262.00 | 268.00 | 552,900 | 0 |
| 14-Feb-2022 | 270.00 | 276.00 | 268.00 | 268.00 | 257,000 | 0 |
| 11-Feb-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 79,000 | 0 |
| 10-Feb-2022 | 270.00 | 274.00 | 262.00 | 272.00 | 319,300 | 0 |
| 09-Feb-2022 | 274.00 | 276.00 | 262.00 | 270.00 | 313,000 | 0 |
| 08-Feb-2022 | 266.00 | 276.00 | 262.00 | 270.00 | 391,100 | 0 |
| 07-Feb-2022 | 266.00 | 272.00 | 264.00 | 266.00 | 158,000 | 0 |
| 04-Feb-2022 | 264.00 | 272.00 | 264.00 | 266.00 | 204,300 | 0 |
| 03-Feb-2022 | 266.00 | 270.00 | 260.00 | 264.00 | 181,000 | 0 |
| 02-Feb-2022 | 270.00 | 272.00 | 256.00 | 266.00 | 382,600 | 0 |
| 31-Jan-2022 | 272.00 | 274.00 | 264.00 | 270.00 | 309,000 | 0 |
| 28-Jan-2022 | 262.00 | 276.00 | 252.00 | 272.00 | 514,200 | 0 |
| 27-Jan-2022 | 270.00 | 270.00 | 250.00 | 262.00 | 759,900 | 0 |
| 26-Jan-2022 | 280.00 | 284.00 | 268.00 | 268.00 | 445,400 | 0 |
| 25-Jan-2022 | 280.00 | 280.00 | 270.00 | 272.00 | 611,600 | 0 |
| 24-Jan-2022 | 258.00 | 290.00 | 258.00 | 280.00 | 1,225,200 | 0 |
| 21-Jan-2022 | 260.00 | 266.00 | 254.00 | 256.00 | 326,500 | 0 |
| 20-Jan-2022 | 264.00 | 264.00 | 250.00 | 260.00 | 382,400 | 0 |
| 19-Jan-2022 | 258.00 | 270.00 | 254.00 | 264.00 | 315,300 | 0 |
| 18-Jan-2022 | 272.00 | 272.00 | 254.00 | 258.00 | 1,599,500 | 0 |
| 17-Jan-2022 | 282.00 | 282.00 | 264.00 | 272.00 | 1,234,500 | 0 |
| 14-Jan-2022 | 280.00 | 286.00 | 280.00 | 282.00 | 335,500 | 0 |
| 13-Jan-2022 | 280.00 | 286.00 | 278.00 | 280.00 | 609,100 | 0 |
| 12-Jan-2022 | 284.00 | 288.00 | 280.00 | 280.00 | 764,200 | 0 |
| 11-Jan-2022 | 288.00 | 288.00 | 278.00 | 284.00 | 649,000 | 0 |
| 10-Jan-2022 | 290.00 | 290.00 | 282.00 | 282.00 | 869,400 | 0 |
| 07-Jan-2022 | 284.00 | 292.00 | 280.00 | 290.00 | 439,100 | 0 |
| 06-Jan-2022 | 290.00 | 292.00 | 280.00 | 284.00 | 881,700 | 0 |
| 05-Jan-2022 | 282.00 | 290.00 | 280.00 | 290.00 | 447,500 | 0 |
| 04-Jan-2022 | 284.00 | 290.00 | 284.00 | 288.00 | 473,600 | 0 |
| 03-Jan-2022 | 288.00 | 294.00 | 280.00 | 284.00 | 993,700 | 0 |
| 30-Dec-2021 | 286.00 | 290.00 | 284.00 | 288.00 | 222,900 | 0 |