| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 184.00 | 186.00 | 177.00 | 180.00 | 1,619,600 | 0 |
| 06-Jun-2022 | 186.00 | 187.00 | 183.00 | 183.00 | 537,700 | 0 |
| 03-Jun-2022 | 188.00 | 190.00 | 184.00 | 185.00 | 369,800 | 0 |
| 02-Jun-2022 | 187.00 | 191.00 | 186.00 | 188.00 | 227,800 | 0 |
| 31-May-2022 | 186.00 | 192.00 | 186.00 | 187.00 | 289,600 | 0 |
| 30-May-2022 | 187.00 | 195.00 | 184.00 | 186.00 | 505,700 | 0 |
| 27-May-2022 | 182.00 | 189.00 | 182.00 | 185.00 | 201,800 | 0 |
| 25-May-2022 | 188.00 | 188.00 | 180.00 | 182.00 | 241,900 | 0 |
| 24-May-2022 | 185.00 | 206.00 | 184.00 | 185.00 | 4,445,300 | 0 |
| 23-May-2022 | 182.00 | 186.00 | 181.00 | 182.00 | 207,400 | 0 |
| 20-May-2022 | 184.00 | 188.00 | 182.00 | 182.00 | 156,000 | 0 |
| 19-May-2022 | 191.00 | 191.00 | 180.00 | 185.00 | 697,000 | 0 |
| 18-May-2022 | 187.00 | 195.00 | 184.00 | 191.00 | 944,300 | 0 |
| 17-May-2022 | 186.00 | 189.00 | 186.00 | 186.00 | 158,800 | 0 |
| 13-May-2022 | 185.00 | 191.00 | 185.00 | 186.00 | 247,200 | 0 |
| 12-May-2022 | 189.00 | 191.00 | 181.00 | 185.00 | 667,700 | 0 |
| 11-May-2022 | 186.00 | 196.00 | 181.00 | 191.00 | 1,609,800 | 0 |
| 10-May-2022 | 180.00 | 186.00 | 172.00 | 183.00 | 853,300 | 0 |
| 09-May-2022 | 184.00 | 188.00 | 179.00 | 180.00 | 357,800 | 0 |
| 28-Apr-2022 | 177.00 | 195.00 | 177.00 | 183.00 | 1,675,200 | 0 |
| 27-Apr-2022 | 179.00 | 180.00 | 177.00 | 177.00 | 173,400 | 0 |
| 26-Apr-2022 | 180.00 | 180.00 | 173.00 | 177.00 | 556,300 | 0 |
| 25-Apr-2022 | 181.00 | 185.00 | 174.00 | 180.00 | 393,600 | 0 |
| 22-Apr-2022 | 180.00 | 182.00 | 178.00 | 182.00 | 141,100 | 0 |
| 21-Apr-2022 | 182.00 | 186.00 | 180.00 | 180.00 | 141,500 | 0 |
| 20-Apr-2022 | 184.00 | 184.00 | 178.00 | 181.00 | 622,900 | 0 |
| 19-Apr-2022 | 177.00 | 199.00 | 173.00 | 183.00 | 3,436,200 | 0 |
| 18-Apr-2022 | 188.00 | 190.00 | 175.00 | 177.00 | 1,820,900 | 0 |
| 14-Apr-2022 | 191.00 | 191.00 | 180.00 | 187.00 | 884,500 | 0 |
| 13-Apr-2022 | 193.00 | 198.00 | 187.00 | 190.00 | 1,514,200 | 0 |
| 12-Apr-2022 | 195.00 | 197.00 | 190.00 | 193.00 | 578,500 | 0 |
| 11-Apr-2022 | 198.00 | 200.00 | 190.00 | 190.00 | 926,300 | 0 |
| 08-Apr-2022 | 202.00 | 202.00 | 197.00 | 198.00 | 506,100 | 0 |
| 07-Apr-2022 | 199.00 | 202.00 | 198.00 | 200.00 | 151,600 | 0 |
| 06-Apr-2022 | 200.00 | 202.00 | 199.00 | 199.00 | 223,000 | 0 |
| 05-Apr-2022 | 202.00 | 204.00 | 199.00 | 200.00 | 208,300 | 0 |
| 04-Apr-2022 | 204.00 | 204.00 | 200.00 | 202.00 | 147,300 | 0 |
| 01-Apr-2022 | 200.00 | 204.00 | 200.00 | 204.00 | 78,600 | 0 |
| 31-Mar-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 385,200 | 0 |
| 30-Mar-2022 | 204.00 | 204.00 | 199.00 | 202.00 | 386,000 | 0 |
| 29-Mar-2022 | 204.00 | 210.00 | 202.00 | 204.00 | 210,300 | 0 |
| 28-Mar-2022 | 210.00 | 210.00 | 202.00 | 204.00 | 302,800 | 0 |
| 25-Mar-2022 | 204.00 | 216.00 | 204.00 | 208.00 | 237,100 | 0 |
| 24-Mar-2022 | 202.00 | 204.00 | 200.00 | 202.00 | 378,900 | 0 |
| 23-Mar-2022 | 202.00 | 204.00 | 197.00 | 202.00 | 293,400 | 0 |
| 22-Mar-2022 | 200.00 | 204.00 | 200.00 | 200.00 | 159,600 | 0 |
| 21-Mar-2022 | 202.00 | 204.00 | 200.00 | 200.00 | 119,000 | 0 |
| 18-Mar-2022 | 204.00 | 208.00 | 200.00 | 200.00 | 216,400 | 0 |
| 17-Mar-2022 | 202.00 | 210.00 | 202.00 | 204.00 | 235,400 | 0 |
| 16-Mar-2022 | 204.00 | 210.00 | 200.00 | 202.00 | 312,500 | 0 |
| 15-Mar-2022 | 199.00 | 236.00 | 198.00 | 204.00 | 3,217,200 | 0 |
| 14-Mar-2022 | 197.00 | 199.00 | 196.00 | 198.00 | 118,400 | 0 |
| 11-Mar-2022 | 195.00 | 198.00 | 195.00 | 197.00 | 237,000 | 0 |
| 10-Mar-2022 | 191.00 | 199.00 | 191.00 | 195.00 | 146,200 | 0 |
| 09-Mar-2022 | 191.00 | 197.00 | 185.00 | 191.00 | 312,500 | 0 |
| 08-Mar-2022 | 198.00 | 198.00 | 190.00 | 191.00 | 572,100 | 0 |
| 07-Mar-2022 | 210.00 | 210.00 | 196.00 | 199.00 | 1,391,000 | 0 |
| 04-Mar-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 377,200 | 0 |
| 02-Mar-2022 | 220.00 | 224.00 | 216.00 | 218.00 | 539,300 | 0 |
| 01-Mar-2022 | 218.00 | 220.00 | 214.00 | 218.00 | 577,200 | 0 |
| 25-Feb-2022 | 216.00 | 216.00 | 208.00 | 214.00 | 692,100 | 0 |
| 24-Feb-2022 | 232.00 | 232.00 | 216.00 | 216.00 | 2,435,400 | 0 |
| 23-Feb-2022 | 246.00 | 246.00 | 232.00 | 232.00 | 2,105,600 | 0 |
| 22-Feb-2022 | 252.00 | 252.00 | 242.00 | 242.00 | 1,498,400 | 0 |
| 21-Feb-2022 | 256.00 | 256.00 | 242.00 | 252.00 | 3,323,100 | 0 |
| 18-Feb-2022 | 258.00 | 262.00 | 254.00 | 260.00 | 708,200 | 0 |
| 17-Feb-2022 | 260.00 | 262.00 | 258.00 | 260.00 | 280,800 | 0 |
| 16-Feb-2022 | 260.00 | 264.00 | 260.00 | 260.00 | 265,000 | 0 |
| 15-Feb-2022 | 260.00 | 264.00 | 254.00 | 262.00 | 363,700 | 0 |
| 14-Feb-2022 | 264.00 | 268.00 | 258.00 | 260.00 | 317,200 | 0 |
| 11-Feb-2022 | 270.00 | 270.00 | 260.00 | 264.00 | 476,800 | 0 |
| 10-Feb-2022 | 264.00 | 270.00 | 258.00 | 268.00 | 589,100 | 0 |
| 09-Feb-2022 | 260.00 | 268.00 | 260.00 | 262.00 | 568,200 | 0 |
| 08-Feb-2022 | 266.00 | 268.00 | 260.00 | 260.00 | 343,800 | 0 |
| 07-Feb-2022 | 270.00 | 274.00 | 256.00 | 264.00 | 1,068,000 | 0 |
| 04-Feb-2022 | 272.00 | 276.00 | 266.00 | 270.00 | 381,600 | 0 |
| 03-Feb-2022 | 272.00 | 274.00 | 266.00 | 270.00 | 261,000 | 0 |
| 02-Feb-2022 | 270.00 | 274.00 | 266.00 | 272.00 | 362,200 | 0 |
| 31-Jan-2022 | 280.00 | 282.00 | 272.00 | 274.00 | 258,900 | 0 |
| 28-Jan-2022 | 268.00 | 284.00 | 262.00 | 280.00 | 1,180,700 | 0 |
| 27-Jan-2022 | 278.00 | 278.00 | 266.00 | 266.00 | 1,012,100 | 0 |
| 26-Jan-2022 | 284.00 | 288.00 | 278.00 | 278.00 | 1,005,100 | 0 |
| 25-Jan-2022 | 284.00 | 294.00 | 280.00 | 284.00 | 1,049,500 | 0 |
| 24-Jan-2022 | 290.00 | 296.00 | 282.00 | 284.00 | 1,259,500 | 0 |
| 21-Jan-2022 | 282.00 | 296.00 | 280.00 | 288.00 | 2,696,900 | 0 |
| 20-Jan-2022 | 276.00 | 280.00 | 274.00 | 280.00 | 264,400 | 0 |
| 19-Jan-2022 | 282.00 | 286.00 | 276.00 | 276.00 | 1,647,700 | 0 |
| 18-Jan-2022 | 274.00 | 282.00 | 260.00 | 282.00 | 3,906,700 | 0 |
| 17-Jan-2022 | 274.00 | 280.00 | 266.00 | 274.00 | 518,900 | 0 |
| 14-Jan-2022 | 270.00 | 274.00 | 260.00 | 274.00 | 386,700 | 0 |
| 13-Jan-2022 | 260.00 | 280.00 | 258.00 | 268.00 | 1,557,300 | 0 |
| 12-Jan-2022 | 270.00 | 276.00 | 260.00 | 260.00 | 655,000 | 0 |
| 11-Jan-2022 | 266.00 | 282.00 | 258.00 | 270.00 | 2,028,800 | 0 |
| 10-Jan-2022 | 260.00 | 270.00 | 254.00 | 264.00 | 1,668,500 | 0 |
| 07-Jan-2022 | 262.00 | 270.00 | 258.00 | 260.00 | 785,500 | 0 |
| 06-Jan-2022 | 260.00 | 274.00 | 254.00 | 262.00 | 904,500 | 0 |
| 05-Jan-2022 | 272.00 | 272.00 | 258.00 | 260.00 | 855,100 | 0 |
| 04-Jan-2022 | 280.00 | 298.00 | 268.00 | 272.00 | 2,209,400 | 0 |
| 03-Jan-2022 | 276.00 | 286.00 | 262.00 | 272.00 | 2,800,600 | 0 |
| 30-Dec-2021 | 282.00 | 308.00 | 276.00 | 276.00 | 14,709,100 | 0 |