| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 204.00 | 206.00 | 195.00 | 202.00 | 1,254,100 | 0 |
| 06-Jun-2022 | 210.00 | 220.00 | 199.00 | 202.00 | 1,773,700 | 0 |
| 03-Jun-2022 | 191.00 | 218.00 | 191.00 | 208.00 | 4,190,400 | 0 |
| 02-Jun-2022 | 182.00 | 191.00 | 182.00 | 191.00 | 1,260,900 | 0 |
| 31-May-2022 | 181.00 | 182.00 | 176.00 | 182.00 | 485,300 | 0 |
| 30-May-2022 | 176.00 | 180.00 | 176.00 | 178.00 | 186,900 | 0 |
| 27-May-2022 | 178.00 | 180.00 | 174.00 | 176.00 | 100,500 | 0 |
| 25-May-2022 | 171.00 | 180.00 | 170.00 | 176.00 | 387,300 | 0 |
| 24-May-2022 | 173.00 | 175.00 | 169.00 | 172.00 | 180,500 | 0 |
| 23-May-2022 | 170.00 | 173.00 | 168.00 | 169.00 | 108,500 | 0 |
| 20-May-2022 | 166.00 | 170.00 | 165.00 | 168.00 | 412,800 | 0 |
| 19-May-2022 | 168.00 | 172.00 | 165.00 | 166.00 | 438,200 | 0 |
| 18-May-2022 | 168.00 | 175.00 | 168.00 | 168.00 | 589,600 | 0 |
| 17-May-2022 | 169.00 | 170.00 | 167.00 | 168.00 | 342,900 | 0 |
| 13-May-2022 | 168.00 | 175.00 | 160.00 | 169.00 | 276,000 | 0 |
| 12-May-2022 | 180.00 | 180.00 | 170.00 | 170.00 | 156,900 | 0 |
| 11-May-2022 | 177.00 | 178.00 | 173.00 | 176.00 | 379,700 | 0 |
| 10-May-2022 | 185.00 | 185.00 | 173.00 | 173.00 | 4,328,000 | 0 |
| 09-May-2022 | 190.00 | 190.00 | 185.00 | 185.00 | 167,700 | 0 |
| 28-Apr-2022 | 190.00 | 194.00 | 185.00 | 190.00 | 172,800 | 0 |
| 27-Apr-2022 | 192.00 | 192.00 | 190.00 | 190.00 | 54,400 | 0 |
| 26-Apr-2022 | 192.00 | 192.00 | 188.00 | 192.00 | 44,000 | 0 |
| 25-Apr-2022 | 192.00 | 194.00 | 186.00 | 192.00 | 294,000 | 0 |
| 22-Apr-2022 | 196.00 | 196.00 | 191.00 | 192.00 | 200,600 | 0 |
| 21-Apr-2022 | 195.00 | 196.00 | 191.00 | 195.00 | 141,100 | 0 |
| 20-Apr-2022 | 196.00 | 196.00 | 192.00 | 192.00 | 34,900 | 0 |
| 19-Apr-2022 | 195.00 | 197.00 | 194.00 | 195.00 | 533,500 | 0 |
| 18-Apr-2022 | 195.00 | 198.00 | 191.00 | 195.00 | 68,700 | 0 |
| 14-Apr-2022 | 196.00 | 198.00 | 195.00 | 195.00 | 237,900 | 0 |
| 13-Apr-2022 | 196.00 | 198.00 | 195.00 | 196.00 | 65,200 | 0 |
| 12-Apr-2022 | 195.00 | 197.00 | 194.00 | 196.00 | 117,900 | 0 |
| 11-Apr-2022 | 195.00 | 197.00 | 193.00 | 195.00 | 166,300 | 0 |
| 08-Apr-2022 | 196.00 | 198.00 | 193.00 | 194.00 | 119,400 | 0 |
| 07-Apr-2022 | 196.00 | 198.00 | 193.00 | 194.00 | 101,100 | 0 |
| 06-Apr-2022 | 198.00 | 199.00 | 196.00 | 196.00 | 44,600 | 0 |
| 05-Apr-2022 | 196.00 | 199.00 | 196.00 | 196.00 | 97,100 | 0 |
| 04-Apr-2022 | 198.00 | 199.00 | 195.00 | 196.00 | 424,500 | 0 |
| 01-Apr-2022 | 200.00 | 200.00 | 196.00 | 199.00 | 61,800 | 0 |
| 31-Mar-2022 | 198.00 | 202.00 | 197.00 | 197.00 | 59,400 | 0 |
| 30-Mar-2022 | 195.00 | 200.00 | 195.00 | 199.00 | 70,700 | 0 |
| 29-Mar-2022 | 198.00 | 202.00 | 195.00 | 195.00 | 816,700 | 0 |
| 28-Mar-2022 | 204.00 | 210.00 | 198.00 | 198.00 | 861,500 | 0 |
| 25-Mar-2022 | 206.00 | 206.00 | 200.00 | 204.00 | 109,700 | 0 |
| 24-Mar-2022 | 202.00 | 206.00 | 200.00 | 202.00 | 178,600 | 0 |
| 23-Mar-2022 | 199.00 | 206.00 | 199.00 | 206.00 | 367,900 | 0 |
| 22-Mar-2022 | 200.00 | 202.00 | 198.00 | 199.00 | 207,100 | 0 |
| 21-Mar-2022 | 199.00 | 199.00 | 195.00 | 199.00 | 393,000 | 0 |
| 18-Mar-2022 | 197.00 | 198.00 | 193.00 | 195.00 | 420,500 | 0 |
| 17-Mar-2022 | 196.00 | 198.00 | 193.00 | 193.00 | 272,500 | 0 |
| 16-Mar-2022 | 199.00 | 200.00 | 193.00 | 196.00 | 358,900 | 0 |
| 15-Mar-2022 | 206.00 | 206.00 | 195.00 | 195.00 | 824,600 | 0 |
| 14-Mar-2022 | 206.00 | 208.00 | 206.00 | 206.00 | 44,800 | 0 |
| 11-Mar-2022 | 206.00 | 212.00 | 206.00 | 208.00 | 83,500 | 0 |
| 10-Mar-2022 | 212.00 | 214.00 | 206.00 | 208.00 | 117,700 | 0 |
| 09-Mar-2022 | 210.00 | 216.00 | 208.00 | 212.00 | 135,000 | 0 |
| 08-Mar-2022 | 224.00 | 224.00 | 210.00 | 210.00 | 620,400 | 0 |
| 07-Mar-2022 | 214.00 | 224.00 | 199.00 | 224.00 | 733,300 | 0 |
| 04-Mar-2022 | 214.00 | 230.00 | 212.00 | 212.00 | 992,600 | 0 |
| 02-Mar-2022 | 206.00 | 214.00 | 206.00 | 212.00 | 310,200 | 0 |
| 01-Mar-2022 | 212.00 | 216.00 | 202.00 | 206.00 | 495,000 | 0 |
| 25-Feb-2022 | 220.00 | 240.00 | 204.00 | 210.00 | 2,972,600 | 0 |
| 24-Feb-2022 | 202.00 | 214.00 | 202.00 | 208.00 | 362,300 | 0 |
| 23-Feb-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 30,300 | 0 |
| 22-Feb-2022 | 210.00 | 210.00 | 200.00 | 206.00 | 150,800 | 0 |
| 21-Feb-2022 | 208.00 | 212.00 | 202.00 | 210.00 | 79,400 | 0 |
| 18-Feb-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 25,600 | 0 |
| 17-Feb-2022 | 202.00 | 208.00 | 200.00 | 204.00 | 43,600 | 0 |
| 16-Feb-2022 | 204.00 | 206.00 | 196.00 | 200.00 | 353,000 | 0 |
| 15-Feb-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 151,800 | 0 |
| 14-Feb-2022 | 202.00 | 216.00 | 200.00 | 208.00 | 341,200 | 0 |
| 11-Feb-2022 | 199.00 | 202.00 | 198.00 | 200.00 | 76,900 | 0 |
| 10-Feb-2022 | 200.00 | 200.00 | 199.00 | 199.00 | 74,700 | 0 |
| 09-Feb-2022 | 202.00 | 202.00 | 198.00 | 200.00 | 179,600 | 0 |
| 08-Feb-2022 | 200.00 | 202.00 | 200.00 | 202.00 | 82,600 | 0 |
| 07-Feb-2022 | 200.00 | 202.00 | 199.00 | 202.00 | 26,900 | 0 |
| 04-Feb-2022 | 198.00 | 202.00 | 198.00 | 202.00 | 67,200 | 0 |
| 03-Feb-2022 | 198.00 | 200.00 | 198.00 | 198.00 | 102,600 | 0 |
| 02-Feb-2022 | 200.00 | 200.00 | 198.00 | 198.00 | 24,700 | 0 |
| 31-Jan-2022 | 200.00 | 200.00 | 198.00 | 198.00 | 67,800 | 0 |
| 28-Jan-2022 | 202.00 | 202.00 | 198.00 | 200.00 | 99,900 | 0 |
| 27-Jan-2022 | 202.00 | 202.00 | 196.00 | 197.00 | 417,400 | 0 |
| 26-Jan-2022 | 204.00 | 208.00 | 199.00 | 202.00 | 248,700 | 0 |
| 25-Jan-2022 | 202.00 | 204.00 | 200.00 | 200.00 | 667,900 | 0 |
| 24-Jan-2022 | 206.00 | 206.00 | 200.00 | 202.00 | 52,200 | 0 |
| 21-Jan-2022 | 204.00 | 206.00 | 202.00 | 206.00 | 61,600 | 0 |
| 20-Jan-2022 | 204.00 | 208.00 | 200.00 | 204.00 | 197,700 | 0 |
| 19-Jan-2022 | 204.00 | 204.00 | 202.00 | 202.00 | 8,800 | 0 |
| 18-Jan-2022 | 206.00 | 208.00 | 200.00 | 208.00 | 62,400 | 0 |
| 17-Jan-2022 | 208.00 | 208.00 | 208.00 | 208.00 | 4,600 | 0 |
| 14-Jan-2022 | 204.00 | 208.00 | 204.00 | 208.00 | 600 | 0 |
| 13-Jan-2022 | 204.00 | 208.00 | 202.00 | 202.00 | 30,400 | 0 |
| 12-Jan-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 25,600 | 0 |
| 11-Jan-2022 | 210.00 | 212.00 | 200.00 | 200.00 | 543,000 | 0 |
| 10-Jan-2022 | 210.00 | 210.00 | 204.00 | 208.00 | 14,300 | 0 |
| 07-Jan-2022 | 208.00 | 212.00 | 200.00 | 210.00 | 173,700 | 0 |
| 06-Jan-2022 | 208.00 | 210.00 | 204.00 | 210.00 | 33,500 | 0 |
| 05-Jan-2022 | 216.00 | 216.00 | 200.00 | 208.00 | 611,900 | 0 |
| 04-Jan-2022 | 212.00 | 216.00 | 212.00 | 214.00 | 24,100 | 0 |
| 03-Jan-2022 | 206.00 | 214.00 | 204.00 | 212.00 | 13,300 | 0 |
| 30-Dec-2021 | 210.00 | 212.00 | 200.00 | 206.00 | 210,500 | 0 |