| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 210.00 | 210.00 | 202.00 | 208.00 | 1,607,800 | 0 |
| 06-Jun-2022 | 191.00 | 210.00 | 187.00 | 200.00 | 1,169,600 | 0 |
| 03-Jun-2022 | 191.00 | 199.00 | 187.00 | 192.00 | 599,100 | 0 |
| 02-Jun-2022 | 191.00 | 191.00 | 186.00 | 191.00 | 449,300 | 0 |
| 31-May-2022 | 197.00 | 197.00 | 183.00 | 191.00 | 846,300 | 0 |
| 30-May-2022 | 178.00 | 195.00 | 176.00 | 195.00 | 1,444,800 | 0 |
| 27-May-2022 | 178.00 | 179.00 | 176.00 | 177.00 | 612,300 | 0 |
| 25-May-2022 | 176.00 | 177.00 | 173.00 | 176.00 | 470,600 | 0 |
| 24-May-2022 | 175.00 | 178.00 | 173.00 | 177.00 | 531,200 | 0 |
| 23-May-2022 | 175.00 | 175.00 | 172.00 | 174.00 | 463,900 | 0 |
| 20-May-2022 | 173.00 | 176.00 | 173.00 | 174.00 | 575,000 | 0 |
| 19-May-2022 | 171.00 | 175.00 | 170.00 | 174.00 | 146,600 | 0 |
| 18-May-2022 | 174.00 | 175.00 | 170.00 | 174.00 | 607,400 | 0 |
| 17-May-2022 | 171.00 | 183.00 | 171.00 | 174.00 | 618,700 | 0 |
| 13-May-2022 | 172.00 | 172.00 | 168.00 | 171.00 | 244,200 | 0 |
| 12-May-2022 | 171.00 | 178.00 | 169.00 | 170.00 | 621,800 | 0 |
| 11-May-2022 | 171.00 | 172.00 | 166.00 | 170.00 | 295,600 | 0 |
| 10-May-2022 | 173.00 | 174.00 | 163.00 | 169.00 | 308,400 | 0 |
| 09-May-2022 | 171.00 | 175.00 | 168.00 | 173.00 | 1,246,900 | 0 |
| 28-Apr-2022 | 168.00 | 171.00 | 167.00 | 170.00 | 806,400 | 0 |
| 27-Apr-2022 | 160.00 | 173.00 | 157.00 | 168.00 | 2,442,000 | 0 |
| 26-Apr-2022 | 162.00 | 165.00 | 159.00 | 163.00 | 104,200 | 0 |
| 25-Apr-2022 | 160.00 | 161.00 | 156.00 | 161.00 | 214,400 | 0 |
| 22-Apr-2022 | 159.00 | 163.00 | 159.00 | 160.00 | 121,100 | 0 |
| 21-Apr-2022 | 159.00 | 160.00 | 156.00 | 159.00 | 210,300 | 0 |
| 20-Apr-2022 | 159.00 | 159.00 | 157.00 | 159.00 | 117,600 | 0 |
| 19-Apr-2022 | 159.00 | 160.00 | 157.00 | 159.00 | 53,400 | 0 |
| 18-Apr-2022 | 162.00 | 166.00 | 157.00 | 160.00 | 293,100 | 0 |
| 14-Apr-2022 | 160.00 | 163.00 | 159.00 | 161.00 | 183,400 | 0 |
| 13-Apr-2022 | 159.00 | 163.00 | 156.00 | 160.00 | 174,800 | 0 |
| 12-Apr-2022 | 159.00 | 160.00 | 154.00 | 156.00 | 228,200 | 0 |
| 11-Apr-2022 | 160.00 | 160.00 | 153.00 | 159.00 | 316,300 | 0 |
| 08-Apr-2022 | 159.00 | 161.00 | 158.00 | 158.00 | 129,800 | 0 |
| 07-Apr-2022 | 159.00 | 160.00 | 156.00 | 158.00 | 384,800 | 0 |
| 06-Apr-2022 | 167.00 | 167.00 | 159.00 | 159.00 | 692,100 | 0 |
| 05-Apr-2022 | 168.00 | 168.00 | 160.00 | 167.00 | 627,800 | 0 |
| 04-Apr-2022 | 169.00 | 169.00 | 163.00 | 168.00 | 735,300 | 0 |
| 01-Apr-2022 | 168.00 | 172.00 | 163.00 | 169.00 | 710,700 | 0 |
| 31-Mar-2022 | 174.00 | 174.00 | 168.00 | 169.00 | 766,700 | 0 |
| 30-Mar-2022 | 178.00 | 182.00 | 167.00 | 173.00 | 1,441,700 | 0 |
| 29-Mar-2022 | 165.00 | 200.00 | 161.00 | 177.00 | 10,322,600 | 0 |
| 28-Mar-2022 | 161.00 | 164.00 | 155.00 | 161.00 | 175,100 | 0 |
| 25-Mar-2022 | 161.00 | 161.00 | 158.00 | 161.00 | 13,100 | 0 |
| 24-Mar-2022 | 161.00 | 162.00 | 159.00 | 161.00 | 105,500 | 0 |
| 23-Mar-2022 | 161.00 | 162.00 | 158.00 | 161.00 | 66,900 | 0 |
| 22-Mar-2022 | 161.00 | 163.00 | 156.00 | 161.00 | 79,200 | 0 |
| 21-Mar-2022 | 161.00 | 162.00 | 159.00 | 161.00 | 128,400 | 0 |
| 18-Mar-2022 | 163.00 | 163.00 | 153.00 | 161.00 | 735,600 | 0 |
| 17-Mar-2022 | 161.00 | 164.00 | 158.00 | 163.00 | 63,400 | 0 |
| 16-Mar-2022 | 162.00 | 163.00 | 161.00 | 162.00 | 35,300 | 0 |
| 15-Mar-2022 | 162.00 | 162.00 | 155.00 | 162.00 | 80,500 | 0 |
| 14-Mar-2022 | 160.00 | 164.00 | 154.00 | 163.00 | 169,700 | 0 |
| 11-Mar-2022 | 160.00 | 163.00 | 156.00 | 161.00 | 219,200 | 0 |
| 10-Mar-2022 | 159.00 | 160.00 | 152.00 | 160.00 | 92,300 | 0 |
| 09-Mar-2022 | 154.00 | 159.00 | 144.00 | 158.00 | 1,458,200 | 0 |
| 08-Mar-2022 | 159.00 | 165.00 | 151.00 | 154.00 | 342,800 | 0 |
| 07-Mar-2022 | 165.00 | 167.00 | 153.00 | 159.00 | 752,100 | 0 |
| 04-Mar-2022 | 164.00 | 164.00 | 159.00 | 164.00 | 95,100 | 0 |
| 02-Mar-2022 | 164.00 | 166.00 | 160.00 | 164.00 | 166,600 | 0 |
| 01-Mar-2022 | 168.00 | 168.00 | 160.00 | 164.00 | 101,800 | 0 |
| 25-Feb-2022 | 165.00 | 168.00 | 156.00 | 165.00 | 518,500 | 0 |
| 24-Feb-2022 | 176.00 | 176.00 | 165.00 | 165.00 | 1,630,400 | 0 |
| 23-Feb-2022 | 179.00 | 179.00 | 172.00 | 177.00 | 170,500 | 0 |
| 22-Feb-2022 | 178.00 | 179.00 | 172.00 | 179.00 | 1,178,700 | 0 |
| 21-Feb-2022 | 181.00 | 181.00 | 176.00 | 178.00 | 296,900 | 0 |
| 18-Feb-2022 | 175.00 | 180.00 | 175.00 | 180.00 | 106,600 | 0 |
| 17-Feb-2022 | 175.00 | 180.00 | 173.00 | 176.00 | 45,600 | 0 |
| 16-Feb-2022 | 170.00 | 183.00 | 169.00 | 175.00 | 1,391,600 | 0 |
| 15-Feb-2022 | 173.00 | 173.00 | 169.00 | 170.00 | 324,900 | 0 |
| 14-Feb-2022 | 176.00 | 177.00 | 170.00 | 174.00 | 161,200 | 0 |
| 11-Feb-2022 | 177.00 | 177.00 | 170.00 | 176.00 | 316,400 | 0 |
| 10-Feb-2022 | 175.00 | 178.00 | 170.00 | 175.00 | 248,000 | 0 |
| 09-Feb-2022 | 177.00 | 178.00 | 174.00 | 174.00 | 172,600 | 0 |
| 08-Feb-2022 | 181.00 | 182.00 | 176.00 | 176.00 | 436,900 | 0 |
| 07-Feb-2022 | 175.00 | 183.00 | 173.00 | 181.00 | 815,100 | 0 |
| 04-Feb-2022 | 168.00 | 175.00 | 168.00 | 175.00 | 164,600 | 0 |
| 03-Feb-2022 | 168.00 | 169.00 | 166.00 | 168.00 | 724,000 | 0 |
| 02-Feb-2022 | 168.00 | 169.00 | 165.00 | 168.00 | 123,500 | 0 |
| 31-Jan-2022 | 169.00 | 169.00 | 164.00 | 167.00 | 258,600 | 0 |
| 28-Jan-2022 | 168.00 | 169.00 | 166.00 | 167.00 | 73,600 | 0 |
| 27-Jan-2022 | 169.00 | 169.00 | 163.00 | 169.00 | 302,000 | 0 |
| 26-Jan-2022 | 169.00 | 169.00 | 163.00 | 169.00 | 409,400 | 0 |
| 25-Jan-2022 | 167.00 | 171.00 | 165.00 | 166.00 | 161,400 | 0 |
| 24-Jan-2022 | 170.00 | 170.00 | 164.00 | 165.00 | 120,100 | 0 |
| 21-Jan-2022 | 171.00 | 172.00 | 166.00 | 170.00 | 126,300 | 0 |
| 20-Jan-2022 | 171.00 | 172.00 | 166.00 | 171.00 | 234,500 | 0 |
| 19-Jan-2022 | 165.00 | 172.00 | 165.00 | 170.00 | 353,200 | 0 |
| 18-Jan-2022 | 172.00 | 172.00 | 164.00 | 165.00 | 1,091,200 | 0 |
| 17-Jan-2022 | 176.00 | 176.00 | 170.00 | 171.00 | 1,038,100 | 0 |
| 14-Jan-2022 | 184.00 | 189.00 | 175.00 | 176.00 | 1,628,900 | 0 |
| 13-Jan-2022 | 182.00 | 185.00 | 180.00 | 182.00 | 807,100 | 0 |
| 12-Jan-2022 | 181.00 | 185.00 | 178.00 | 181.00 | 651,100 | 0 |
| 11-Jan-2022 | 184.00 | 185.00 | 179.00 | 180.00 | 828,400 | 0 |
| 10-Jan-2022 | 191.00 | 192.00 | 184.00 | 184.00 | 2,715,600 | 0 |
| 07-Jan-2022 | 197.00 | 197.00 | 191.00 | 191.00 | 292,600 | 0 |
| 06-Jan-2022 | 197.00 | 198.00 | 190.00 | 196.00 | 1,925,000 | 0 |
| 05-Jan-2022 | 195.00 | 200.00 | 195.00 | 197.00 | 565,800 | 0 |
| 04-Jan-2022 | 204.00 | 204.00 | 195.00 | 195.00 | 1,093,000 | 0 |
| 03-Jan-2022 | 196.00 | 202.00 | 187.00 | 202.00 | 1,835,800 | 0 |
| 30-Dec-2021 | 200.00 | 206.00 | 196.00 | 196.00 | 1,564,800 | 0 |