| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 145.00 | 145.00 | 139.00 | 145.00 | 700 | 0 |
| 06-Jun-2022 | 139.00 | 145.00 | 138.00 | 145.00 | 209,900 | 0 |
| 03-Jun-2022 | 145.00 | 145.00 | 140.00 | 145.00 | 11,100 | 0 |
| 02-Jun-2022 | 140.00 | 146.00 | 138.00 | 146.00 | 447,000 | 0 |
| 31-May-2022 | 143.00 | 148.00 | 140.00 | 148.00 | 406,300 | 0 |
| 30-May-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 3,200 | 0 |
| 27-May-2022 | 148.00 | 148.00 | 141.00 | 141.00 | 500 | 0 |
| 25-May-2022 | 139.00 | 148.00 | 139.00 | 148.00 | 204,600 | 0 |
| 24-May-2022 | 148.00 | 148.00 | 140.00 | 146.00 | 205,900 | 0 |
| 23-May-2022 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | 0 |
| 20-May-2022 | 140.00 | 140.00 | 139.00 | 139.00 | 7,500 | 0 |
| 19-May-2022 | 141.00 | 147.00 | 141.00 | 147.00 | 4,600 | 0 |
| 18-May-2022 | 145.00 | 149.00 | 138.00 | 149.00 | 900 | 0 |
| 17-May-2022 | 146.00 | 149.00 | 136.00 | 145.00 | 10,200 | 0 |
| 13-May-2022 | 136.00 | 145.00 | 135.00 | 145.00 | 11,900 | 0 |
| 12-May-2022 | 139.00 | 146.00 | 136.00 | 136.00 | 705,100 | 0 |
| 11-May-2022 | 146.00 | 146.00 | 138.00 | 146.00 | 405,400 | 0 |
| 10-May-2022 | 147.00 | 147.00 | 140.00 | 147.00 | 2,600 | 0 |
| 09-May-2022 | 139.00 | 148.00 | 133.00 | 148.00 | 91,900 | 0 |
| 28-Apr-2022 | 140.00 | 141.00 | 134.00 | 139.00 | 426,600 | 0 |
| 27-Apr-2022 | 141.00 | 141.00 | 136.00 | 140.00 | 68,800 | 0 |
| 26-Apr-2022 | 131.00 | 141.00 | 130.00 | 141.00 | 9,500 | 0 |
| 25-Apr-2022 | 131.00 | 134.00 | 131.00 | 134.00 | 400 | 0 |
| 22-Apr-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 305,100 | 0 |
| 21-Apr-2022 | 133.00 | 136.00 | 130.00 | 135.00 | 737,100 | 0 |
| 20-Apr-2022 | 139.00 | 139.00 | 131.00 | 139.00 | 510,100 | 0 |
| 19-Apr-2022 | 138.00 | 141.00 | 133.00 | 140.00 | 1,516,500 | 0 |
| 18-Apr-2022 | 131.00 | 142.00 | 128.00 | 142.00 | 503,600 | 0 |
| 14-Apr-2022 | 134.00 | 134.00 | 134.00 | 134.00 | 0 | 0 |
| 13-Apr-2022 | 134.00 | 134.00 | 134.00 | 134.00 | 100 | 0 |
| 12-Apr-2022 | 130.00 | 135.00 | 127.00 | 134.00 | 1,025,900 | 0 |
| 11-Apr-2022 | 137.00 | 137.00 | 132.00 | 136.00 | 2,900 | 0 |
| 08-Apr-2022 | 133.00 | 134.00 | 132.00 | 132.00 | 507,000 | 0 |
| 07-Apr-2022 | 132.00 | 142.00 | 130.00 | 136.00 | 12,200 | 0 |
| 06-Apr-2022 | 132.00 | 133.00 | 132.00 | 132.00 | 1,100,400 | 0 |
| 05-Apr-2022 | 131.00 | 133.00 | 127.00 | 133.00 | 1,700 | 0 |
| 04-Apr-2022 | 132.00 | 132.00 | 126.00 | 132.00 | 29,800 | 0 |
| 01-Apr-2022 | 132.00 | 132.00 | 130.00 | 132.00 | 10,300 | 0 |
| 31-Mar-2022 | 131.00 | 135.00 | 124.00 | 134.00 | 954,400 | 0 |
| 30-Mar-2022 | 128.00 | 131.00 | 128.00 | 131.00 | 17,800 | 0 |
| 29-Mar-2022 | 125.00 | 128.00 | 124.00 | 128.00 | 21,500 | 0 |
| 28-Mar-2022 | 125.00 | 127.00 | 123.00 | 127.00 | 27,000 | 0 |
| 25-Mar-2022 | 130.00 | 130.00 | 125.00 | 125.00 | 69,900 | 0 |
| 24-Mar-2022 | 132.00 | 132.00 | 128.00 | 130.00 | 51,400 | 0 |
| 23-Mar-2022 | 131.00 | 131.00 | 128.00 | 130.00 | 21,300 | 0 |
| 22-Mar-2022 | 133.00 | 133.00 | 127.00 | 132.00 | 25,600 | 0 |
| 21-Mar-2022 | 130.00 | 134.00 | 127.00 | 132.00 | 38,000 | 0 |
| 18-Mar-2022 | 126.00 | 126.00 | 125.00 | 125.00 | 464,100 | 0 |
| 17-Mar-2022 | 130.00 | 130.00 | 126.00 | 126.00 | 588,000 | 0 |
| 16-Mar-2022 | 133.00 | 134.00 | 130.00 | 130.00 | 30,700 | 0 |
| 15-Mar-2022 | 131.00 | 133.00 | 127.00 | 127.00 | 46,000 | 0 |
| 14-Mar-2022 | 137.00 | 137.00 | 127.00 | 127.00 | 129,000 | 0 |
| 11-Mar-2022 | 136.00 | 141.00 | 127.00 | 127.00 | 216,000 | 0 |
| 10-Mar-2022 | 140.00 | 145.00 | 135.00 | 136.00 | 163,100 | 0 |
| 09-Mar-2022 | 146.00 | 146.00 | 141.00 | 142.00 | 600 | 0 |
| 08-Mar-2022 | 142.00 | 143.00 | 141.00 | 143.00 | 1,900 | 0 |
| 07-Mar-2022 | 145.00 | 145.00 | 140.00 | 144.00 | 43,600 | 0 |
| 04-Mar-2022 | 149.00 | 149.00 | 138.00 | 145.00 | 7,700 | 0 |
| 02-Mar-2022 | 148.00 | 148.00 | 141.00 | 141.00 | 2,400 | 0 |
| 01-Mar-2022 | 149.00 | 149.00 | 143.00 | 149.00 | 300,600 | 0 |
| 25-Feb-2022 | 149.00 | 149.00 | 144.00 | 149.00 | 900 | 0 |
| 24-Feb-2022 | 144.00 | 147.00 | 143.00 | 147.00 | 300,500 | 0 |
| 23-Feb-2022 | 147.00 | 147.00 | 144.00 | 147.00 | 12,200 | 0 |
| 22-Feb-2022 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | 0 |
| 21-Feb-2022 | 147.00 | 147.00 | 145.00 | 147.00 | 400 | 0 |
| 18-Feb-2022 | 148.00 | 148.00 | 145.00 | 148.00 | 1,500 | 0 |
| 17-Feb-2022 | 157.00 | 157.00 | 145.00 | 148.00 | 2,500 | 0 |
| 16-Feb-2022 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | 0 |
| 15-Feb-2022 | 150.00 | 150.00 | 145.00 | 147.00 | 10,100 | 0 |
| 14-Feb-2022 | 144.00 | 147.00 | 144.00 | 147.00 | 1,600 | 0 |
| 11-Feb-2022 | 144.00 | 147.00 | 144.00 | 147.00 | 300 | 0 |
| 10-Feb-2022 | 148.00 | 148.00 | 145.00 | 148.00 | 2,400 | 0 |
| 09-Feb-2022 | 145.00 | 148.00 | 144.00 | 148.00 | 21,600 | 0 |
| 08-Feb-2022 | 148.00 | 148.00 | 145.00 | 146.00 | 21,500 | 0 |
| 07-Feb-2022 | 146.00 | 148.00 | 146.00 | 148.00 | 26,400 | 0 |
| 04-Feb-2022 | 147.00 | 149.00 | 146.00 | 146.00 | 104,900 | 0 |
| 03-Feb-2022 | 150.00 | 150.00 | 145.00 | 149.00 | 109,400 | 0 |
| 02-Feb-2022 | 149.00 | 150.00 | 145.00 | 150.00 | 152,600 | 0 |
| 31-Jan-2022 | 152.00 | 157.00 | 146.00 | 150.00 | 344,000 | 0 |
| 28-Jan-2022 | 151.00 | 155.00 | 144.00 | 152.00 | 50,266,000 | 0 |
| 27-Jan-2022 | 153.00 | 153.00 | 153.00 | 153.00 | 2,400 | 0 |
| 26-Jan-2022 | 154.00 | 154.00 | 147.00 | 150.00 | 107,900 | 0 |
| 25-Jan-2022 | 149.00 | 153.00 | 146.00 | 153.00 | 13,801,300 | 0 |
| 24-Jan-2022 | 150.00 | 150.00 | 146.00 | 150.00 | 102,600 | 0 |
| 21-Jan-2022 | 148.00 | 151.00 | 148.00 | 151.00 | 99,300 | 0 |
| 20-Jan-2022 | 151.00 | 151.00 | 149.00 | 149.00 | 100,400 | 0 |
| 19-Jan-2022 | 150.00 | 150.00 | 144.00 | 150.00 | 500 | 0 |
| 18-Jan-2022 | 147.00 | 150.00 | 145.00 | 145.00 | 163,900 | 0 |
| 17-Jan-2022 | 149.00 | 149.00 | 143.00 | 149.00 | 301,600 | 0 |
| 14-Jan-2022 | 147.00 | 150.00 | 147.00 | 150.00 | 7,900 | 0 |
| 13-Jan-2022 | 150.00 | 150.00 | 144.00 | 149.00 | 331,600 | 0 |
| 12-Jan-2022 | 146.00 | 153.00 | 146.00 | 151.00 | 63,000 | 0 |
| 11-Jan-2022 | 150.00 | 150.00 | 145.00 | 147.00 | 301,800 | 0 |
| 10-Jan-2022 | 149.00 | 150.00 | 144.00 | 150.00 | 351,700 | 0 |
| 07-Jan-2022 | 149.00 | 150.00 | 149.00 | 150.00 | 400 | 0 |
| 06-Jan-2022 | 146.00 | 151.00 | 146.00 | 151.00 | 1,100 | 0 |
| 05-Jan-2022 | 157.00 | 157.00 | 146.00 | 149.00 | 23,800 | 0 |
| 04-Jan-2022 | 150.00 | 150.00 | 148.00 | 148.00 | 102,500 | 0 |
| 03-Jan-2022 | 156.00 | 157.00 | 147.00 | 152.00 | 104,500 | 0 |
| 30-Dec-2021 | 147.00 | 150.00 | 142.00 | 150.00 | 97,000 | 0 |