| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 190.00 | 196.00 | 186.00 | 196.00 | 20,200 | 0 |
| 06-Jun-2022 | 186.00 | 190.00 | 186.00 | 190.00 | 1,400 | 0 |
| 03-Jun-2022 | 187.00 | 190.00 | 187.00 | 187.00 | 1,700 | 0 |
| 02-Jun-2022 | 194.00 | 194.00 | 185.00 | 186.00 | 17,700 | 0 |
| 31-May-2022 | 191.00 | 194.00 | 189.00 | 194.00 | 5,900 | 0 |
| 30-May-2022 | 186.00 | 191.00 | 186.00 | 191.00 | 35,200 | 0 |
| 27-May-2022 | 187.00 | 200.00 | 187.00 | 199.00 | 2,400 | 0 |
| 25-May-2022 | 191.00 | 191.00 | 189.00 | 189.00 | 800 | 0 |
| 24-May-2022 | 192.00 | 192.00 | 191.00 | 191.00 | 500 | 0 |
| 23-May-2022 | 191.00 | 191.00 | 190.00 | 191.00 | 4,500 | 0 |
| 20-May-2022 | 185.00 | 190.00 | 185.00 | 190.00 | 7,400 | 0 |
| 19-May-2022 | 190.00 | 190.00 | 185.00 | 185.00 | 2,300 | 0 |
| 18-May-2022 | 200.00 | 200.00 | 190.00 | 190.00 | 35,500 | 0 |
| 17-May-2022 | 200.00 | 200.00 | 190.00 | 200.00 | 220,600 | 0 |
| 13-May-2022 | 194.00 | 206.00 | 185.00 | 200.00 | 106,600 | 0 |
| 12-May-2022 | 189.00 | 192.00 | 185.00 | 185.00 | 59,100 | 0 |
| 11-May-2022 | 189.00 | 196.00 | 184.00 | 189.00 | 28,700 | 0 |
| 10-May-2022 | 190.00 | 222.00 | 184.00 | 189.00 | 404,800 | 0 |
| 09-May-2022 | 195.00 | 195.00 | 186.00 | 192.00 | 213,400 | 0 |
| 28-Apr-2022 | 190.00 | 190.00 | 190.00 | 190.00 | 9,300 | 0 |
| 27-Apr-2022 | 195.00 | 200.00 | 195.00 | 195.00 | 7,000 | 0 |
| 26-Apr-2022 | 196.00 | 202.00 | 195.00 | 195.00 | 15,900 | 0 |
| 25-Apr-2022 | 198.00 | 198.00 | 192.00 | 195.00 | 4,100 | 0 |
| 22-Apr-2022 | 199.00 | 199.00 | 198.00 | 198.00 | 3,500 | 0 |
| 21-Apr-2022 | 200.00 | 202.00 | 192.00 | 199.00 | 272,300 | 0 |
| 20-Apr-2022 | 192.00 | 204.00 | 188.00 | 200.00 | 138,400 | 0 |
| 19-Apr-2022 | 195.00 | 200.00 | 189.00 | 194.00 | 24,800 | 0 |
| 18-Apr-2022 | 191.00 | 192.00 | 190.00 | 191.00 | 14,900 | 0 |
| 14-Apr-2022 | 190.00 | 192.00 | 190.00 | 191.00 | 202,800 | 0 |
| 13-Apr-2022 | 196.00 | 196.00 | 184.00 | 192.00 | 31,900 | 0 |
| 12-Apr-2022 | 204.00 | 204.00 | 195.00 | 195.00 | 43,200 | 0 |
| 11-Apr-2022 | 198.00 | 204.00 | 198.00 | 204.00 | 69,500 | 0 |
| 08-Apr-2022 | 195.00 | 204.00 | 195.00 | 198.00 | 45,300 | 0 |
| 07-Apr-2022 | 190.00 | 197.00 | 190.00 | 195.00 | 10,700 | 0 |
| 06-Apr-2022 | 199.00 | 199.00 | 186.00 | 197.00 | 63,900 | 0 |
| 05-Apr-2022 | 195.00 | 206.00 | 194.00 | 199.00 | 49,300 | 0 |
| 04-Apr-2022 | 192.00 | 195.00 | 188.00 | 195.00 | 31,300 | 0 |
| 01-Apr-2022 | 190.00 | 190.00 | 186.00 | 188.00 | 35,300 | 0 |
| 31-Mar-2022 | 195.00 | 196.00 | 185.00 | 190.00 | 17,500 | 0 |
| 30-Mar-2022 | 191.00 | 197.00 | 187.00 | 196.00 | 35,500 | 0 |
| 29-Mar-2022 | 193.00 | 193.00 | 185.00 | 190.00 | 46,800 | 0 |
| 28-Mar-2022 | 192.00 | 199.00 | 183.00 | 193.00 | 318,100 | 0 |
| 25-Mar-2022 | 188.00 | 204.00 | 187.00 | 192.00 | 386,300 | 0 |
| 24-Mar-2022 | 192.00 | 194.00 | 186.00 | 186.00 | 38,400 | 0 |
| 23-Mar-2022 | 182.00 | 199.00 | 181.00 | 199.00 | 246,900 | 0 |
| 22-Mar-2022 | 180.00 | 184.00 | 178.00 | 182.00 | 23,000 | 0 |
| 21-Mar-2022 | 183.00 | 208.00 | 178.00 | 178.00 | 1,342,900 | 0 |
| 18-Mar-2022 | 184.00 | 184.00 | 180.00 | 181.00 | 3,000 | 0 |
| 17-Mar-2022 | 196.00 | 196.00 | 180.00 | 183.00 | 6,300 | 0 |
| 16-Mar-2022 | 183.00 | 190.00 | 183.00 | 186.00 | 4,900 | 0 |
| 15-Mar-2022 | 181.00 | 191.00 | 179.00 | 179.00 | 13,300 | 0 |
| 14-Mar-2022 | 184.00 | 184.00 | 181.00 | 181.00 | 5,700 | 0 |
| 11-Mar-2022 | 182.00 | 192.00 | 181.00 | 181.00 | 20,100 | 0 |
| 10-Mar-2022 | 184.00 | 184.00 | 182.00 | 182.00 | 41,100 | 0 |
| 09-Mar-2022 | 184.00 | 185.00 | 184.00 | 184.00 | 13,400 | 0 |
| 08-Mar-2022 | 182.00 | 184.00 | 181.00 | 184.00 | 35,900 | 0 |
| 07-Mar-2022 | 183.00 | 184.00 | 182.00 | 182.00 | 1,400 | 0 |
| 04-Mar-2022 | 177.00 | 186.00 | 177.00 | 184.00 | 9,100 | 0 |
| 02-Mar-2022 | 181.00 | 181.00 | 177.00 | 177.00 | 2,100 | 0 |
| 01-Mar-2022 | 181.00 | 181.00 | 179.00 | 180.00 | 7,500 | 0 |
| 25-Feb-2022 | 180.00 | 185.00 | 175.00 | 176.00 | 6,300 | 0 |
| 24-Feb-2022 | 186.00 | 187.00 | 180.00 | 180.00 | 5,000 | 0 |
| 23-Feb-2022 | 180.00 | 190.00 | 180.00 | 187.00 | 4,800 | 0 |
| 22-Feb-2022 | 187.00 | 188.00 | 180.00 | 180.00 | 18,400 | 0 |
| 21-Feb-2022 | 187.00 | 193.00 | 180.00 | 188.00 | 22,800 | 0 |
| 18-Feb-2022 | 189.00 | 192.00 | 186.00 | 186.00 | 10,300 | 0 |
| 17-Feb-2022 | 184.00 | 194.00 | 177.00 | 189.00 | 54,500 | 0 |
| 16-Feb-2022 | 180.00 | 194.00 | 180.00 | 184.00 | 28,000 | 0 |
| 15-Feb-2022 | 184.00 | 186.00 | 180.00 | 180.00 | 6,000 | 0 |
| 14-Feb-2022 | 180.00 | 199.00 | 180.00 | 182.00 | 85,300 | 0 |
| 11-Feb-2022 | 181.00 | 185.00 | 174.00 | 181.00 | 31,800 | 0 |
| 10-Feb-2022 | 182.00 | 185.00 | 174.00 | 181.00 | 187,200 | 0 |
| 09-Feb-2022 | 180.00 | 183.00 | 180.00 | 183.00 | 8,500 | 0 |
| 08-Feb-2022 | 181.00 | 183.00 | 179.00 | 180.00 | 12,600 | 0 |
| 07-Feb-2022 | 184.00 | 186.00 | 180.00 | 183.00 | 54,600 | 0 |
| 04-Feb-2022 | 184.00 | 186.00 | 184.00 | 184.00 | 39,800 | 0 |
| 03-Feb-2022 | 183.00 | 186.00 | 182.00 | 184.00 | 9,600 | 0 |
| 02-Feb-2022 | 189.00 | 191.00 | 180.00 | 182.00 | 17,600 | 0 |
| 31-Jan-2022 | 182.00 | 196.00 | 177.00 | 189.00 | 56,800 | 0 |
| 28-Jan-2022 | 180.00 | 192.00 | 176.00 | 179.00 | 97,300 | 0 |
| 27-Jan-2022 | 180.00 | 186.00 | 176.00 | 176.00 | 30,100 | 0 |
| 26-Jan-2022 | 180.00 | 180.00 | 175.00 | 175.00 | 128,500 | 0 |
| 25-Jan-2022 | 175.00 | 182.00 | 175.00 | 180.00 | 182,500 | 0 |
| 24-Jan-2022 | 190.00 | 197.00 | 186.00 | 186.00 | 667,500 | 0 |
| 21-Jan-2022 | 218.00 | 230.00 | 200.00 | 200.00 | 3,208,900 | 0 |
| 20-Jan-2022 | 197.00 | 220.00 | 190.00 | 214.00 | 2,518,200 | 0 |
| 19-Jan-2022 | 194.00 | 199.00 | 193.00 | 198.00 | 9,900 | 0 |
| 18-Jan-2022 | 193.00 | 198.00 | 193.00 | 194.00 | 7,500 | 0 |
| 17-Jan-2022 | 193.00 | 197.00 | 189.00 | 194.00 | 62,300 | 0 |
| 14-Jan-2022 | 200.00 | 202.00 | 186.00 | 198.00 | 90,000 | 0 |
| 13-Jan-2022 | 193.00 | 200.00 | 192.00 | 200.00 | 5,300 | 0 |
| 12-Jan-2022 | 190.00 | 200.00 | 188.00 | 198.00 | 60,800 | 0 |
| 11-Jan-2022 | 194.00 | 194.00 | 193.00 | 193.00 | 1,600 | 0 |
| 10-Jan-2022 | 193.00 | 195.00 | 185.00 | 195.00 | 139,400 | 0 |
| 07-Jan-2022 | 189.00 | 195.00 | 189.00 | 195.00 | 37,700 | 0 |
| 06-Jan-2022 | 187.00 | 194.00 | 186.00 | 190.00 | 30,200 | 0 |
| 05-Jan-2022 | 197.00 | 199.00 | 186.00 | 186.00 | 11,000 | 0 |
| 04-Jan-2022 | 193.00 | 199.00 | 193.00 | 199.00 | 4,400 | 0 |
| 03-Jan-2022 | 202.00 | 202.00 | 189.00 | 199.00 | 39,500 | 0 |
| 30-Dec-2021 | 194.00 | 202.00 | 185.00 | 202.00 | 96,600 | 0 |