| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 222.00 | 222.00 | 218.00 | 220.00 | 1,014,900 | 0 |
| 06-Jun-2022 | 218.00 | 230.00 | 214.00 | 224.00 | 989,100 | 0 |
| 03-Jun-2022 | 232.00 | 232.00 | 218.00 | 218.00 | 926,500 | 0 |
| 02-Jun-2022 | 226.00 | 240.00 | 218.00 | 234.00 | 1,238,900 | 0 |
| 31-May-2022 | 220.00 | 246.00 | 220.00 | 228.00 | 1,279,000 | 0 |
| 30-May-2022 | 214.00 | 236.00 | 214.00 | 230.00 | 1,031,500 | 0 |
| 27-May-2022 | 210.00 | 242.00 | 210.00 | 224.00 | 997,100 | 0 |
| 25-May-2022 | 242.00 | 246.00 | 210.00 | 224.00 | 994,400 | 0 |
| 24-May-2022 | 232.00 | 236.00 | 222.00 | 222.00 | 1,122,100 | 0 |
| 23-May-2022 | 242.00 | 242.00 | 220.00 | 230.00 | 957,700 | 0 |
| 20-May-2022 | 234.00 | 234.00 | 226.00 | 232.00 | 1,001,600 | 0 |
| 19-May-2022 | 228.00 | 244.00 | 216.00 | 236.00 | 1,019,600 | 0 |
| 18-May-2022 | 230.00 | 230.00 | 218.00 | 226.00 | 1,056,800 | 0 |
| 17-May-2022 | 220.00 | 232.00 | 220.00 | 230.00 | 1,017,500 | 0 |
| 13-May-2022 | 210.00 | 224.00 | 210.00 | 220.00 | 1,007,100 | 0 |
| 12-May-2022 | 220.00 | 246.00 | 208.00 | 220.00 | 1,026,000 | 0 |
| 11-May-2022 | 218.00 | 218.00 | 216.00 | 218.00 | 1,015,300 | 0 |
| 10-May-2022 | 236.00 | 236.00 | 222.00 | 222.00 | 1,066,000 | 0 |
| 09-May-2022 | 248.00 | 248.00 | 216.00 | 238.00 | 1,188,100 | 0 |
| 28-Apr-2022 | 234.00 | 238.00 | 232.00 | 232.00 | 1,035,100 | 0 |
| 27-Apr-2022 | 232.00 | 236.00 | 222.00 | 234.00 | 1,047,100 | 0 |
| 26-Apr-2022 | 224.00 | 236.00 | 224.00 | 230.00 | 1,036,300 | 0 |
| 25-Apr-2022 | 236.00 | 236.00 | 224.00 | 224.00 | 600 | 0 |
| 22-Apr-2022 | 236.00 | 236.00 | 220.00 | 220.00 | 200 | 0 |
| 21-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | 0 |
| 20-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | 0 |
| 19-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | 0 |
| 18-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 1,200 | 0 |
| 14-Apr-2022 | 220.00 | 236.00 | 220.00 | 236.00 | 1,100 | 0 |
| 13-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 100 | 0 |
| 12-Apr-2022 | 234.00 | 240.00 | 220.00 | 240.00 | 423,500 | 0 |
| 11-Apr-2022 | 226.00 | 240.00 | 226.00 | 234.00 | 23,400 | 0 |
| 08-Apr-2022 | 246.00 | 246.00 | 230.00 | 242.00 | 75,600 | 0 |
| 07-Apr-2022 | 226.00 | 248.00 | 222.00 | 246.00 | 157,100 | 0 |
| 06-Apr-2022 | 228.00 | 230.00 | 228.00 | 228.00 | 2,400 | 0 |
| 05-Apr-2022 | 216.00 | 230.00 | 216.00 | 228.00 | 159,300 | 0 |
| 04-Apr-2022 | 234.00 | 234.00 | 220.00 | 228.00 | 66,600 | 0 |
| 01-Apr-2022 | 212.00 | 230.00 | 210.00 | 230.00 | 888,000 | 0 |
| 31-Mar-2022 | 222.00 | 222.00 | 210.00 | 210.00 | 1,648,600 | 0 |
| 30-Mar-2022 | 197.00 | 234.00 | 197.00 | 222.00 | 2,818,100 | 0 |
| 29-Mar-2022 | 199.00 | 199.00 | 197.00 | 197.00 | 1,065,400 | 0 |
| 28-Mar-2022 | 198.00 | 199.00 | 198.00 | 198.00 | 1,018,500 | 0 |
| 25-Mar-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 1,024,100 | 0 |
| 24-Mar-2022 | 198.00 | 199.00 | 198.00 | 199.00 | 1,071,800 | 0 |
| 23-Mar-2022 | 199.00 | 200.00 | 198.00 | 200.00 | 1,059,900 | 0 |
| 22-Mar-2022 | 198.00 | 208.00 | 198.00 | 200.00 | 1,158,100 | 0 |
| 21-Mar-2022 | 198.00 | 208.00 | 197.00 | 200.00 | 1,129,300 | 0 |
| 18-Mar-2022 | 198.00 | 218.00 | 197.00 | 200.00 | 1,125,600 | 0 |
| 17-Mar-2022 | 199.00 | 199.00 | 197.00 | 197.00 | 1,029,800 | 0 |
| 16-Mar-2022 | 196.00 | 199.00 | 196.00 | 198.00 | 1,221,500 | 0 |
| 15-Mar-2022 | 197.00 | 232.00 | 196.00 | 196.00 | 1,429,900 | 0 |
| 14-Mar-2022 | 200.00 | 200.00 | 192.00 | 197.00 | 1,129,900 | 0 |
| 11-Mar-2022 | 208.00 | 210.00 | 195.00 | 200.00 | 1,295,100 | 0 |
| 10-Mar-2022 | 210.00 | 210.00 | 190.00 | 206.00 | 1,035,200 | 0 |
| 09-Mar-2022 | 204.00 | 206.00 | 193.00 | 204.00 | 1,066,800 | 0 |
| 08-Mar-2022 | 204.00 | 210.00 | 190.00 | 204.00 | 1,104,700 | 0 |
| 07-Mar-2022 | 204.00 | 206.00 | 198.00 | 200.00 | 1,011,800 | 0 |
| 04-Mar-2022 | 216.00 | 216.00 | 189.00 | 206.00 | 1,022,500 | 0 |
| 02-Mar-2022 | 212.00 | 212.00 | 190.00 | 202.00 | 1,026,400 | 0 |
| 01-Mar-2022 | 210.00 | 226.00 | 200.00 | 202.00 | 1,097,500 | 0 |
| 25-Feb-2022 | 210.00 | 212.00 | 200.00 | 212.00 | 1,084,400 | 0 |
| 24-Feb-2022 | 220.00 | 220.00 | 202.00 | 204.00 | 1,071,700 | 0 |
| 23-Feb-2022 | 216.00 | 232.00 | 208.00 | 216.00 | 1,103,700 | 0 |
| 22-Feb-2022 | 216.00 | 216.00 | 204.00 | 216.00 | 1,062,100 | 0 |
| 21-Feb-2022 | 214.00 | 216.00 | 212.00 | 212.00 | 1,014,800 | 0 |
| 18-Feb-2022 | 214.00 | 214.00 | 210.00 | 214.00 | 1,057,500 | 0 |
| 17-Feb-2022 | 266.00 | 266.00 | 204.00 | 216.00 | 1,029,700 | 0 |
| 16-Feb-2022 | 214.00 | 214.00 | 214.00 | 214.00 | 0 | 0 |
| 15-Feb-2022 | 216.00 | 220.00 | 202.00 | 214.00 | 976,300 | 0 |
| 14-Feb-2022 | 212.00 | 220.00 | 208.00 | 216.00 | 1,134,700 | 0 |
| 11-Feb-2022 | 218.00 | 218.00 | 210.00 | 216.00 | 1,023,800 | 0 |
| 10-Feb-2022 | 210.00 | 220.00 | 208.00 | 216.00 | 1,062,500 | 0 |
| 09-Feb-2022 | 220.00 | 222.00 | 218.00 | 222.00 | 2,409,800 | 0 |
| 08-Feb-2022 | 212.00 | 222.00 | 212.00 | 222.00 | 2,451,400 | 0 |
| 07-Feb-2022 | 224.00 | 224.00 | 208.00 | 210.00 | 2,361,900 | 0 |
| 04-Feb-2022 | 226.00 | 226.00 | 214.00 | 222.00 | 2,762,600 | 0 |
| 03-Feb-2022 | 216.00 | 234.00 | 214.00 | 226.00 | 2,349,600 | 0 |
| 02-Feb-2022 | 208.00 | 220.00 | 200.00 | 216.00 | 118,800 | 0 |
| 31-Jan-2022 | 218.00 | 218.00 | 208.00 | 208.00 | 400 | 0 |
| 28-Jan-2022 | 204.00 | 220.00 | 204.00 | 218.00 | 2,800 | 0 |
| 27-Jan-2022 | 212.00 | 212.00 | 204.00 | 204.00 | 900 | 0 |
| 26-Jan-2022 | 218.00 | 218.00 | 212.00 | 212.00 | 51,000 | 0 |
| 25-Jan-2022 | 236.00 | 238.00 | 216.00 | 218.00 | 16,500 | 0 |
| 24-Jan-2022 | 220.00 | 220.00 | 214.00 | 218.00 | 10,000 | 0 |
| 21-Jan-2022 | 220.00 | 220.00 | 214.00 | 220.00 | 13,100 | 0 |
| 20-Jan-2022 | 212.00 | 232.00 | 212.00 | 220.00 | 890,700 | 0 |
| 19-Jan-2022 | 212.00 | 212.00 | 210.00 | 212.00 | 8,600 | 0 |
| 18-Jan-2022 | 218.00 | 224.00 | 210.00 | 224.00 | 6,300 | 0 |
| 17-Jan-2022 | 226.00 | 226.00 | 212.00 | 218.00 | 929,300 | 0 |
| 14-Jan-2022 | 204.00 | 240.00 | 204.00 | 226.00 | 63,400 | 0 |
| 13-Jan-2022 | 214.00 | 220.00 | 204.00 | 204.00 | 11,000 | 0 |
| 12-Jan-2022 | 232.00 | 240.00 | 214.00 | 214.00 | 319,900 | 0 |
| 11-Jan-2022 | 206.00 | 246.00 | 206.00 | 230.00 | 2,754,000 | 0 |
| 10-Jan-2022 | 216.00 | 224.00 | 202.00 | 204.00 | 50,600 | 0 |
| 07-Jan-2022 | 210.00 | 220.00 | 210.00 | 216.00 | 6,700 | 0 |
| 06-Jan-2022 | 220.00 | 224.00 | 214.00 | 220.00 | 19,900 | 0 |
| 05-Jan-2022 | 226.00 | 226.00 | 208.00 | 216.00 | 1,897,900 | 0 |
| 04-Jan-2022 | 220.00 | 220.00 | 212.00 | 212.00 | 26,200 | 0 |
| 03-Jan-2022 | 222.00 | 226.00 | 222.00 | 226.00 | 6,800 | 0 |
| 30-Dec-2021 | 222.00 | 224.00 | 220.00 | 220.00 | 8,500 | 0 |