| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 147.00 | 154.00 | 147.00 | 152.00 | 949,600 | 0 |
| 06-Jun-2022 | 151.00 | 160.00 | 146.00 | 155.00 | 493,800 | 0 |
| 03-Jun-2022 | 144.00 | 166.00 | 144.00 | 153.00 | 1,463,300 | 0 |
| 02-Jun-2022 | 147.00 | 152.00 | 146.00 | 150.00 | 729,100 | 0 |
| 31-May-2022 | 151.00 | 151.00 | 147.00 | 147.00 | 131,700 | 0 |
| 30-May-2022 | 154.00 | 155.00 | 145.00 | 147.00 | 1,154,800 | 0 |
| 27-May-2022 | 146.00 | 160.00 | 146.00 | 154.00 | 1,044,100 | 0 |
| 25-May-2022 | 159.00 | 159.00 | 146.00 | 146.00 | 301,000 | 0 |
| 24-May-2022 | 160.00 | 160.00 | 150.00 | 155.00 | 940,000 | 0 |
| 23-May-2022 | 158.00 | 158.00 | 148.00 | 154.00 | 843,600 | 0 |
| 20-May-2022 | 148.00 | 159.00 | 147.00 | 157.00 | 825,500 | 0 |
| 19-May-2022 | 150.00 | 165.00 | 148.00 | 154.00 | 1,328,700 | 0 |
| 18-May-2022 | 151.00 | 171.00 | 150.00 | 159.00 | 1,976,400 | 0 |
| 17-May-2022 | 162.00 | 162.00 | 151.00 | 151.00 | 910,700 | 0 |
| 13-May-2022 | 154.00 | 165.00 | 145.00 | 162.00 | 1,603,500 | 0 |
| 12-May-2022 | 154.00 | 169.00 | 144.00 | 154.00 | 1,105,000 | 0 |
| 11-May-2022 | 145.00 | 153.00 | 142.00 | 145.00 | 80,200 | 0 |
| 10-May-2022 | 145.00 | 152.00 | 142.00 | 145.00 | 70,100 | 0 |
| 09-May-2022 | 144.00 | 151.00 | 144.00 | 151.00 | 2,300 | 0 |
| 28-Apr-2022 | 150.00 | 150.00 | 143.00 | 149.00 | 1,900 | 0 |
| 27-Apr-2022 | 148.00 | 148.00 | 144.00 | 148.00 | 3,800 | 0 |
| 26-Apr-2022 | 144.00 | 149.00 | 144.00 | 148.00 | 48,300 | 0 |
| 25-Apr-2022 | 152.00 | 154.00 | 142.00 | 148.00 | 42,800 | 0 |
| 22-Apr-2022 | 148.00 | 154.00 | 147.00 | 147.00 | 49,600 | 0 |
| 21-Apr-2022 | 151.00 | 152.00 | 147.00 | 152.00 | 38,500 | 0 |
| 20-Apr-2022 | 155.00 | 156.00 | 152.00 | 153.00 | 8,400 | 0 |
| 19-Apr-2022 | 150.00 | 172.00 | 147.00 | 153.00 | 439,200 | 0 |
| 18-Apr-2022 | 149.00 | 151.00 | 147.00 | 150.00 | 14,900 | 0 |
| 14-Apr-2022 | 148.00 | 152.00 | 148.00 | 149.00 | 37,400 | 0 |
| 13-Apr-2022 | 152.00 | 152.00 | 150.00 | 151.00 | 5,500 | 0 |
| 12-Apr-2022 | 152.00 | 155.00 | 150.00 | 151.00 | 3,500 | 0 |
| 11-Apr-2022 | 150.00 | 152.00 | 150.00 | 152.00 | 10,400 | 0 |
| 08-Apr-2022 | 153.00 | 153.00 | 145.00 | 152.00 | 15,500 | 0 |
| 07-Apr-2022 | 154.00 | 154.00 | 150.00 | 153.00 | 8,300 | 0 |
| 06-Apr-2022 | 151.00 | 151.00 | 150.00 | 151.00 | 12,900 | 0 |
| 05-Apr-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 27,700 | 0 |
| 04-Apr-2022 | 152.00 | 153.00 | 150.00 | 153.00 | 25,900 | 0 |
| 01-Apr-2022 | 158.00 | 158.00 | 152.00 | 155.00 | 18,700 | 0 |
| 31-Mar-2022 | 158.00 | 158.00 | 152.00 | 158.00 | 27,500 | 0 |
| 30-Mar-2022 | 158.00 | 159.00 | 152.00 | 159.00 | 10,500 | 0 |
| 29-Mar-2022 | 160.00 | 160.00 | 152.00 | 158.00 | 550,400 | 0 |
| 28-Mar-2022 | 160.00 | 160.00 | 153.00 | 160.00 | 16,900 | 0 |
| 25-Mar-2022 | 159.00 | 159.00 | 151.00 | 158.00 | 23,700 | 0 |
| 24-Mar-2022 | 159.00 | 159.00 | 154.00 | 159.00 | 11,200 | 0 |
| 23-Mar-2022 | 148.00 | 160.00 | 148.00 | 158.00 | 13,400 | 0 |
| 22-Mar-2022 | 153.00 | 156.00 | 152.00 | 154.00 | 17,800 | 0 |
| 21-Mar-2022 | 150.00 | 153.00 | 147.00 | 153.00 | 9,900 | 0 |
| 18-Mar-2022 | 158.00 | 160.00 | 148.00 | 153.00 | 41,500 | 0 |
| 17-Mar-2022 | 150.00 | 154.00 | 148.00 | 148.00 | 50,500 | 0 |
| 16-Mar-2022 | 159.00 | 165.00 | 150.00 | 150.00 | 208,000 | 0 |
| 15-Mar-2022 | 149.00 | 163.00 | 149.00 | 154.00 | 171,000 | 0 |
| 14-Mar-2022 | 146.00 | 157.00 | 146.00 | 150.00 | 110,900 | 0 |
| 11-Mar-2022 | 146.00 | 149.00 | 142.00 | 149.00 | 210,600 | 0 |
| 10-Mar-2022 | 160.00 | 160.00 | 149.00 | 149.00 | 183,600 | 0 |
| 09-Mar-2022 | 164.00 | 164.00 | 153.00 | 153.00 | 306,300 | 0 |
| 08-Mar-2022 | 175.00 | 175.00 | 155.00 | 164.00 | 124,600 | 0 |
| 07-Mar-2022 | 167.00 | 170.00 | 160.00 | 166.00 | 33,900 | 0 |
| 04-Mar-2022 | 163.00 | 171.00 | 161.00 | 167.00 | 29,100 | 0 |
| 02-Mar-2022 | 175.00 | 175.00 | 163.00 | 163.00 | 304,100 | 0 |
| 01-Mar-2022 | 188.00 | 188.00 | 175.00 | 175.00 | 241,100 | 0 |
| 25-Feb-2022 | 170.00 | 188.00 | 163.00 | 188.00 | 204,500 | 0 |
| 24-Feb-2022 | 175.00 | 178.00 | 163.00 | 172.00 | 324,400 | 0 |
| 23-Feb-2022 | 178.00 | 178.00 | 173.00 | 175.00 | 74,200 | 0 |
| 22-Feb-2022 | 180.00 | 180.00 | 174.00 | 178.00 | 40,700 | 0 |
| 21-Feb-2022 | 185.00 | 185.00 | 173.00 | 180.00 | 316,500 | 0 |
| 18-Feb-2022 | 185.00 | 190.00 | 181.00 | 185.00 | 161,300 | 0 |
| 17-Feb-2022 | 189.00 | 193.00 | 180.00 | 182.00 | 298,400 | 0 |
| 16-Feb-2022 | 183.00 | 194.00 | 183.00 | 189.00 | 127,100 | 0 |
| 15-Feb-2022 | 188.00 | 192.00 | 183.00 | 183.00 | 134,500 | 0 |
| 14-Feb-2022 | 189.00 | 199.00 | 187.00 | 188.00 | 84,300 | 0 |
| 11-Feb-2022 | 191.00 | 191.00 | 186.00 | 189.00 | 165,700 | 0 |
| 10-Feb-2022 | 190.00 | 192.00 | 187.00 | 188.00 | 100,100 | 0 |
| 09-Feb-2022 | 185.00 | 191.00 | 182.00 | 189.00 | 272,900 | 0 |
| 08-Feb-2022 | 191.00 | 195.00 | 184.00 | 185.00 | 377,200 | 0 |
| 07-Feb-2022 | 206.00 | 206.00 | 186.00 | 186.00 | 1,044,200 | 0 |
| 04-Feb-2022 | 188.00 | 222.00 | 185.00 | 199.00 | 2,306,200 | 0 |
| 03-Feb-2022 | 190.00 | 190.00 | 183.00 | 183.00 | 141,000 | 0 |
| 02-Feb-2022 | 188.00 | 188.00 | 180.00 | 187.00 | 146,600 | 0 |
| 31-Jan-2022 | 188.00 | 191.00 | 185.00 | 188.00 | 292,100 | 0 |
| 28-Jan-2022 | 202.00 | 206.00 | 188.00 | 188.00 | 737,000 | 0 |
| 27-Jan-2022 | 218.00 | 222.00 | 200.00 | 202.00 | 267,700 | 0 |
| 26-Jan-2022 | 206.00 | 220.00 | 206.00 | 212.00 | 87,500 | 0 |
| 25-Jan-2022 | 220.00 | 234.00 | 206.00 | 206.00 | 518,100 | 0 |
| 24-Jan-2022 | 236.00 | 236.00 | 220.00 | 220.00 | 1,160,700 | 0 |
| 21-Jan-2022 | 234.00 | 240.00 | 220.00 | 236.00 | 1,215,500 | 0 |
| 20-Jan-2022 | 220.00 | 260.00 | 214.00 | 230.00 | 4,868,500 | 0 |
| 19-Jan-2022 | 230.00 | 240.00 | 214.00 | 220.00 | 1,518,500 | 0 |
| 18-Jan-2022 | 206.00 | 246.00 | 206.00 | 224.00 | 5,266,500 | 0 |
| 17-Jan-2022 | 200.00 | 212.00 | 195.00 | 204.00 | 333,700 | 0 |
| 14-Jan-2022 | 204.00 | 212.00 | 198.00 | 200.00 | 529,300 | 0 |
| 13-Jan-2022 | 212.00 | 220.00 | 204.00 | 204.00 | 472,400 | 0 |
| 12-Jan-2022 | 220.00 | 226.00 | 210.00 | 210.00 | 1,402,200 | 0 |
| 11-Jan-2022 | 226.00 | 246.00 | 197.00 | 220.00 | 9,399,300 | 0 |
| 10-Jan-2022 | 167.00 | 224.00 | 167.00 | 208.00 | 18,557,700 | 0 |
| 07-Jan-2022 | 157.00 | 167.00 | 153.00 | 167.00 | 84,000 | 0 |
| 06-Jan-2022 | 159.00 | 161.00 | 157.00 | 157.00 | 58,700 | 0 |
| 05-Jan-2022 | 145.00 | 158.00 | 142.00 | 158.00 | 231,500 | 0 |
| 04-Jan-2022 | 152.00 | 158.00 | 142.00 | 142.00 | 83,800 | 0 |
| 03-Jan-2022 | 152.00 | 159.00 | 148.00 | 152.00 | 24,800 | 0 |
| 30-Dec-2021 | 154.00 | 164.00 | 153.00 | 153.00 | 60,600 | 0 |