| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 220.00 | 220.00 | 204.00 | 218.00 | 19,500 | 0 |
| 09-Jun-2022 | 220.00 | 220.00 | 208.00 | 218.00 | 3,100 | 0 |
| 08-Jun-2022 | 210.00 | 218.00 | 210.00 | 218.00 | 7,700 | 0 |
| 07-Jun-2022 | 210.00 | 220.00 | 206.00 | 220.00 | 38,700 | 0 |
| 06-Jun-2022 | 214.00 | 220.00 | 214.00 | 220.00 | 3,700 | 0 |
| 03-Jun-2022 | 226.00 | 226.00 | 214.00 | 222.00 | 59,800 | 0 |
| 02-Jun-2022 | 244.00 | 244.00 | 228.00 | 228.00 | 134,900 | 0 |
| 31-May-2022 | 218.00 | 244.00 | 204.00 | 244.00 | 134,700 | 0 |
| 30-May-2022 | 202.00 | 220.00 | 199.00 | 218.00 | 36,700 | 0 |
| 27-May-2022 | 192.00 | 202.00 | 192.00 | 202.00 | 104,500 | 0 |
| 25-May-2022 | 198.00 | 202.00 | 192.00 | 200.00 | 3,400 | 0 |
| 24-May-2022 | 196.00 | 202.00 | 195.00 | 202.00 | 9,400 | 0 |
| 23-May-2022 | 204.00 | 210.00 | 196.00 | 197.00 | 31,800 | 0 |
| 20-May-2022 | 210.00 | 222.00 | 200.00 | 210.00 | 17,600 | 0 |
| 19-May-2022 | 224.00 | 238.00 | 210.00 | 210.00 | 54,700 | 0 |
| 18-May-2022 | 258.00 | 278.00 | 222.00 | 222.00 | 130,300 | 0 |
| 17-May-2022 | 214.00 | 240.00 | 214.00 | 238.00 | 128,900 | 0 |
| 13-May-2022 | 244.00 | 244.00 | 230.00 | 230.00 | 4,300 | 0 |
| 12-May-2022 | 268.00 | 268.00 | 246.00 | 246.00 | 246,300 | 0 |
| 11-May-2022 | 224.00 | 272.00 | 216.00 | 264.00 | 284,700 | 0 |
| 10-May-2022 | 226.00 | 226.00 | 214.00 | 224.00 | 4,800 | 0 |
| 09-May-2022 | 218.00 | 228.00 | 206.00 | 228.00 | 11,500 | 0 |
| 28-Apr-2022 | 214.00 | 220.00 | 202.00 | 218.00 | 1,200 | 0 |
| 27-Apr-2022 | 248.00 | 248.00 | 214.00 | 214.00 | 113,400 | 0 |
| 26-Apr-2022 | 198.00 | 230.00 | 197.00 | 228.00 | 89,800 | 0 |
| 25-Apr-2022 | 222.00 | 222.00 | 198.00 | 210.00 | 76,300 | 0 |
| 22-Apr-2022 | 236.00 | 272.00 | 206.00 | 212.00 | 848,200 | 0 |
| 21-Apr-2022 | 222.00 | 222.00 | 218.00 | 218.00 | 7,600 | 0 |
| 20-Apr-2022 | 222.00 | 222.00 | 222.00 | 222.00 | 400 | 0 |
| 19-Apr-2022 | 216.00 | 226.00 | 214.00 | 222.00 | 28,800 | 0 |
| 18-Apr-2022 | 214.00 | 238.00 | 214.00 | 226.00 | 14,900 | 0 |
| 14-Apr-2022 | 248.00 | 248.00 | 222.00 | 226.00 | 64,700 | 0 |
| 13-Apr-2022 | 226.00 | 238.00 | 226.00 | 238.00 | 11,000 | 0 |
| 12-Apr-2022 | 244.00 | 244.00 | 240.00 | 240.00 | 17,600 | 0 |
| 11-Apr-2022 | 250.00 | 250.00 | 240.00 | 244.00 | 8,500 | 0 |
| 08-Apr-2022 | 252.00 | 252.00 | 236.00 | 250.00 | 64,000 | 0 |
| 07-Apr-2022 | 252.00 | 262.00 | 250.00 | 252.00 | 6,300 | 0 |
| 06-Apr-2022 | 268.00 | 268.00 | 252.00 | 252.00 | 33,900 | 0 |
| 05-Apr-2022 | 264.00 | 268.00 | 252.00 | 254.00 | 88,100 | 0 |
| 04-Apr-2022 | 272.00 | 272.00 | 260.00 | 270.00 | 5,700 | 0 |
| 01-Apr-2022 | 280.00 | 280.00 | 266.00 | 272.00 | 11,600 | 0 |
| 31-Mar-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 0 | 0 |
| 30-Mar-2022 | 270.00 | 280.00 | 268.00 | 280.00 | 9,000 | 0 |
| 29-Mar-2022 | 286.00 | 290.00 | 268.00 | 288.00 | 6,900 | 0 |
| 28-Mar-2022 | 270.00 | 286.00 | 256.00 | 286.00 | 17,700 | 0 |
| 25-Mar-2022 | 272.00 | 280.00 | 256.00 | 270.00 | 66,800 | 0 |
| 24-Mar-2022 | 288.00 | 288.00 | 268.00 | 272.00 | 79,000 | 0 |
| 23-Mar-2022 | 288.00 | 294.00 | 266.00 | 288.00 | 139,700 | 0 |
| 22-Mar-2022 | 320.00 | 320.00 | 286.00 | 286.00 | 150,000 | 0 |
| 21-Mar-2022 | 320.00 | 320.00 | 298.00 | 306.00 | 11,600 | 0 |
| 18-Mar-2022 | 314.00 | 320.00 | 294.00 | 320.00 | 90,200 | 0 |
| 17-Mar-2022 | 312.00 | 332.00 | 302.00 | 314.00 | 18,900 | 0 |
| 16-Mar-2022 | 324.00 | 324.00 | 302.00 | 302.00 | 68,100 | 0 |
| 15-Mar-2022 | 332.00 | 332.00 | 324.00 | 324.00 | 2,000 | 0 |
| 14-Mar-2022 | 336.00 | 336.00 | 316.00 | 316.00 | 80,500 | 0 |
| 11-Mar-2022 | 322.00 | 338.00 | 322.00 | 336.00 | 1,300 | 0 |
| 10-Mar-2022 | 342.00 | 342.00 | 318.00 | 322.00 | 9,400 | 0 |
| 09-Mar-2022 | 310.00 | 330.00 | 308.00 | 308.00 | 20,800 | 0 |
| 08-Mar-2022 | 340.00 | 340.00 | 320.00 | 330.00 | 18,800 | 0 |
| 07-Mar-2022 | 344.00 | 352.00 | 326.00 | 344.00 | 63,000 | 0 |
| 04-Mar-2022 | 300.00 | 360.00 | 284.00 | 342.00 | 215,900 | 0 |
| 02-Mar-2022 | 290.00 | 302.00 | 286.00 | 300.00 | 21,700 | 0 |
| 01-Mar-2022 | 300.00 | 306.00 | 296.00 | 306.00 | 83,700 | 0 |
| 25-Feb-2022 | 310.00 | 322.00 | 308.00 | 318.00 | 77,600 | 0 |
| 24-Feb-2022 | 332.00 | 342.00 | 320.00 | 330.00 | 31,900 | 0 |
| 23-Feb-2022 | 340.00 | 344.00 | 332.00 | 342.00 | 43,000 | 0 |
| 22-Feb-2022 | 352.00 | 352.00 | 330.00 | 348.00 | 41,800 | 0 |
| 21-Feb-2022 | 352.00 | 352.00 | 330.00 | 352.00 | 4,600 | 0 |
| 18-Feb-2022 | 358.00 | 358.00 | 334.00 | 352.00 | 20,800 | 0 |
| 17-Feb-2022 | 356.00 | 364.00 | 348.00 | 358.00 | 88,400 | 0 |
| 16-Feb-2022 | 350.00 | 364.00 | 346.00 | 358.00 | 46,100 | 0 |
| 15-Feb-2022 | 352.00 | 364.00 | 350.00 | 350.00 | 254,200 | 0 |
| 14-Feb-2022 | 362.00 | 362.00 | 340.00 | 350.00 | 255,800 | 0 |
| 11-Feb-2022 | 372.00 | 372.00 | 350.00 | 364.00 | 263,900 | 0 |
| 10-Feb-2022 | 376.00 | 390.00 | 358.00 | 372.00 | 2,092,900 | 0 |
| 09-Feb-2022 | 334.00 | 372.00 | 312.00 | 372.00 | 1,661,700 | 0 |
| 08-Feb-2022 | 372.00 | 400.00 | 330.00 | 334.00 | 2,594,600 | 0 |
| 07-Feb-2022 | 270.00 | 336.00 | 270.00 | 336.00 | 1,286,100 | 0 |
| 04-Feb-2022 | 266.00 | 276.00 | 260.00 | 270.00 | 670,600 | 0 |
| 03-Feb-2022 | 268.00 | 274.00 | 252.00 | 268.00 | 108,900 | 0 |
| 02-Feb-2022 | 242.00 | 276.00 | 228.00 | 264.00 | 829,300 | 0 |
| 31-Jan-2022 | 250.00 | 250.00 | 228.00 | 242.00 | 23,800 | 0 |
| 28-Jan-2022 | 232.00 | 250.00 | 224.00 | 236.00 | 27,600 | 0 |
| 27-Jan-2022 | 248.00 | 256.00 | 232.00 | 232.00 | 128,200 | 0 |
| 26-Jan-2022 | 266.00 | 270.00 | 248.00 | 248.00 | 178,800 | 0 |
| 25-Jan-2022 | 306.00 | 306.00 | 266.00 | 266.00 | 170,100 | 0 |
| 24-Jan-2022 | 250.00 | 292.00 | 234.00 | 286.00 | 297,500 | 0 |
| 21-Jan-2022 | 256.00 | 256.00 | 250.00 | 250.00 | 185,900 | 0 |
| 20-Jan-2022 | 290.00 | 292.00 | 268.00 | 268.00 | 170,700 | 0 |
| 19-Jan-2022 | 262.00 | 290.00 | 230.00 | 288.00 | 347,900 | 0 |
| 18-Jan-2022 | 264.00 | 264.00 | 240.00 | 242.00 | 293,200 | 0 |
| 17-Jan-2022 | 216.00 | 270.00 | 202.00 | 258.00 | 684,400 | 0 |
| 14-Jan-2022 | 232.00 | 232.00 | 216.00 | 216.00 | 223,700 | 0 |
| 13-Jan-2022 | 246.00 | 248.00 | 232.00 | 232.00 | 90,600 | 0 |
| 12-Jan-2022 | 260.00 | 264.00 | 242.00 | 248.00 | 74,600 | 0 |
| 11-Jan-2022 | 294.00 | 294.00 | 260.00 | 260.00 | 123,100 | 0 |
| 10-Jan-2022 | 280.00 | 280.00 | 260.00 | 274.00 | 3,700 | 0 |
| 07-Jan-2022 | 286.00 | 286.00 | 266.00 | 266.00 | 48,700 | 0 |
| 06-Jan-2022 | 270.00 | 290.00 | 252.00 | 286.00 | 204,800 | 0 |
| 05-Jan-2022 | 290.00 | 300.00 | 270.00 | 270.00 | 141,600 | 0 |