| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 206.00 | 208.00 | 204.00 | 208.00 | 2,152,900 | 0 |
| 06-Jun-2022 | 206.00 | 206.00 | 202.00 | 206.00 | 2,164,000 | 0 |
| 03-Jun-2022 | 204.00 | 208.00 | 204.00 | 206.00 | 2,173,200 | 0 |
| 02-Jun-2022 | 206.00 | 208.00 | 199.00 | 204.00 | 2,216,000 | 0 |
| 31-May-2022 | 204.00 | 208.00 | 202.00 | 206.00 | 1,876,000 | 0 |
| 30-May-2022 | 206.00 | 208.00 | 202.00 | 204.00 | 2,053,400 | 0 |
| 27-May-2022 | 202.00 | 206.00 | 202.00 | 206.00 | 1,126,800 | 0 |
| 25-May-2022 | 204.00 | 204.00 | 200.00 | 204.00 | 1,149,500 | 0 |
| 24-May-2022 | 202.00 | 204.00 | 200.00 | 204.00 | 1,130,000 | 0 |
| 23-May-2022 | 202.00 | 202.00 | 200.00 | 202.00 | 1,011,000 | 0 |
| 20-May-2022 | 200.00 | 202.00 | 200.00 | 202.00 | 531,200 | 0 |
| 19-May-2022 | 204.00 | 204.00 | 198.00 | 202.00 | 1,055,700 | 0 |
| 18-May-2022 | 206.00 | 212.00 | 202.00 | 202.00 | 1,152,800 | 0 |
| 17-May-2022 | 210.00 | 210.00 | 204.00 | 204.00 | 321,700 | 0 |
| 13-May-2022 | 220.00 | 220.00 | 208.00 | 210.00 | 118,100 | 0 |
| 12-May-2022 | 220.00 | 220.00 | 218.00 | 220.00 | 90,700 | 0 |
| 11-May-2022 | 220.00 | 220.00 | 216.00 | 220.00 | 33,600 | 0 |
| 10-May-2022 | 228.00 | 228.00 | 220.00 | 220.00 | 145,700 | 0 |
| 09-May-2022 | 244.00 | 244.00 | 228.00 | 228.00 | 426,000 | 0 |
| 28-Apr-2022 | 252.00 | 252.00 | 244.00 | 244.00 | 272,600 | 0 |
| 27-Apr-2022 | 264.00 | 264.00 | 250.00 | 250.00 | 221,300 | 0 |
| 26-Apr-2022 | 270.00 | 270.00 | 258.00 | 264.00 | 134,900 | 0 |
| 25-Apr-2022 | 274.00 | 274.00 | 270.00 | 270.00 | 246,100 | 0 |
| 22-Apr-2022 | 276.00 | 276.00 | 268.00 | 274.00 | 52,900 | 0 |
| 21-Apr-2022 | 280.00 | 280.00 | 272.00 | 274.00 | 171,000 | 0 |
| 20-Apr-2022 | 280.00 | 280.00 | 272.00 | 280.00 | 35,700 | 0 |
| 19-Apr-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 17,300 | 0 |
| 18-Apr-2022 | 276.00 | 280.00 | 276.00 | 280.00 | 44,000 | 0 |
| 14-Apr-2022 | 276.00 | 276.00 | 270.00 | 276.00 | 31,900 | 0 |
| 13-Apr-2022 | 278.00 | 278.00 | 272.00 | 276.00 | 85,900 | 0 |
| 12-Apr-2022 | 284.00 | 286.00 | 276.00 | 278.00 | 72,600 | 0 |
| 11-Apr-2022 | 286.00 | 286.00 | 280.00 | 284.00 | 124,600 | 0 |
| 08-Apr-2022 | 290.00 | 290.00 | 280.00 | 288.00 | 104,200 | 0 |
| 07-Apr-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 41,900 | 0 |
| 06-Apr-2022 | 288.00 | 288.00 | 286.00 | 288.00 | 23,300 | 0 |
| 05-Apr-2022 | 292.00 | 292.00 | 286.00 | 288.00 | 18,400 | 0 |
| 04-Apr-2022 | 288.00 | 296.00 | 288.00 | 292.00 | 144,600 | 0 |
| 01-Apr-2022 | 286.00 | 290.00 | 278.00 | 288.00 | 19,600 | 0 |
| 31-Mar-2022 | 290.00 | 294.00 | 270.00 | 290.00 | 135,400 | 0 |
| 30-Mar-2022 | 308.00 | 310.00 | 290.00 | 290.00 | 230,200 | 0 |
| 29-Mar-2022 | 332.00 | 334.00 | 310.00 | 310.00 | 889,500 | 0 |
| 28-Mar-2022 | 336.00 | 336.00 | 332.00 | 332.00 | 876,300 | 0 |
| 25-Mar-2022 | 340.00 | 340.00 | 332.00 | 334.00 | 853,700 | 0 |
| 24-Mar-2022 | 338.00 | 340.00 | 338.00 | 340.00 | 215,200 | 0 |
| 23-Mar-2022 | 342.00 | 342.00 | 338.00 | 338.00 | 558,700 | 0 |
| 22-Mar-2022 | 340.00 | 352.00 | 340.00 | 342.00 | 2,354,400 | 0 |
| 21-Mar-2022 | 330.00 | 354.00 | 328.00 | 340.00 | 5,609,600 | 0 |
| 18-Mar-2022 | 332.00 | 350.00 | 328.00 | 328.00 | 5,458,800 | 0 |
| 17-Mar-2022 | 322.00 | 332.00 | 320.00 | 330.00 | 4,074,500 | 0 |
| 16-Mar-2022 | 310.00 | 324.00 | 304.00 | 322.00 | 2,695,800 | 0 |
| 15-Mar-2022 | 294.00 | 310.00 | 294.00 | 310.00 | 1,742,000 | 0 |
| 14-Mar-2022 | 290.00 | 294.00 | 286.00 | 294.00 | 733,000 | 0 |
| 11-Mar-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 282,600 | 0 |
| 10-Mar-2022 | 278.00 | 292.00 | 276.00 | 292.00 | 1,002,000 | 0 |
| 09-Mar-2022 | 280.00 | 280.00 | 276.00 | 278.00 | 718,100 | 0 |
| 08-Mar-2022 | 268.00 | 278.00 | 266.00 | 278.00 | 827,500 | 0 |
| 07-Mar-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 618,800 | 0 |
| 04-Mar-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 682,300 | 0 |
| 02-Mar-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 717,000 | 0 |
| 01-Mar-2022 | 268.00 | 270.00 | 268.00 | 270.00 | 689,000 | 0 |
| 25-Feb-2022 | 268.00 | 268.00 | 264.00 | 268.00 | 655,300 | 0 |
| 24-Feb-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 848,600 | 0 |
| 23-Feb-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 1,454,400 | 0 |
| 22-Feb-2022 | 276.00 | 276.00 | 270.00 | 272.00 | 1,110,700 | 0 |
| 21-Feb-2022 | 278.00 | 278.00 | 270.00 | 274.00 | 1,532,300 | 0 |
| 18-Feb-2022 | 278.00 | 282.00 | 278.00 | 278.00 | 731,800 | 0 |
| 17-Feb-2022 | 282.00 | 284.00 | 278.00 | 280.00 | 1,518,400 | 0 |
| 16-Feb-2022 | 280.00 | 282.00 | 276.00 | 282.00 | 1,235,400 | 0 |
| 15-Feb-2022 | 284.00 | 286.00 | 280.00 | 280.00 | 1,137,600 | 0 |
| 14-Feb-2022 | 292.00 | 292.00 | 284.00 | 284.00 | 1,483,900 | 0 |
| 11-Feb-2022 | 296.00 | 296.00 | 288.00 | 290.00 | 1,497,400 | 0 |
| 10-Feb-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 1,064,000 | 0 |
| 09-Feb-2022 | 296.00 | 298.00 | 296.00 | 296.00 | 950,600 | 0 |
| 08-Feb-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 910,300 | 0 |
| 07-Feb-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 960,100 | 0 |
| 04-Feb-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 718,000 | 0 |
| 03-Feb-2022 | 308.00 | 324.00 | 298.00 | 300.00 | 589,600 | 0 |
| 02-Feb-2022 | 320.00 | 320.00 | 300.00 | 302.00 | 381,000 | 0 |
| 31-Jan-2022 | 320.00 | 320.00 | 308.00 | 320.00 | 154,100 | 0 |
| 28-Jan-2022 | 306.00 | 324.00 | 306.00 | 320.00 | 120,700 | 0 |
| 27-Jan-2022 | 314.00 | 314.00 | 314.00 | 314.00 | 350,200 | 0 |
| 26-Jan-2022 | 320.00 | 320.00 | 320.00 | 320.00 | 1,000 | 0 |
| 25-Jan-2022 | 314.00 | 324.00 | 314.00 | 320.00 | 11,800 | 0 |
| 24-Jan-2022 | 320.00 | 320.00 | 314.00 | 314.00 | 4,100 | 0 |
| 21-Jan-2022 | 300.00 | 316.00 | 298.00 | 314.00 | 17,600 | 0 |
| 20-Jan-2022 | 304.00 | 304.00 | 300.00 | 300.00 | 48,100 | 0 |
| 19-Jan-2022 | 312.00 | 312.00 | 304.00 | 304.00 | 5,700 | 0 |
| 18-Jan-2022 | 300.00 | 316.00 | 300.00 | 312.00 | 19,100 | 0 |
| 17-Jan-2022 | 302.00 | 302.00 | 300.00 | 300.00 | 400 | 0 |
| 14-Jan-2022 | 300.00 | 302.00 | 300.00 | 302.00 | 42,500 | 0 |
| 13-Jan-2022 | 302.00 | 302.00 | 300.00 | 302.00 | 58,900 | 0 |
| 12-Jan-2022 | 300.00 | 302.00 | 300.00 | 302.00 | 54,700 | 0 |
| 11-Jan-2022 | 300.00 | 302.00 | 300.00 | 302.00 | 41,100 | 0 |
| 10-Jan-2022 | 302.00 | 302.00 | 300.00 | 302.00 | 45,900 | 0 |
| 07-Jan-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 39,500 | 0 |
| 06-Jan-2022 | 300.00 | 302.00 | 298.00 | 302.00 | 58,800 | 0 |
| 05-Jan-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 41,500 | 0 |
| 04-Jan-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 40,300 | 0 |
| 03-Jan-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 41,600 | 0 |
| 30-Dec-2021 | 302.00 | 302.00 | 298.00 | 302.00 | 57,100 | 0 |