| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 186.00 | 190.00 | 182.00 | 189.00 | 355,300 | 0 |
| 06-Jun-2022 | 192.00 | 192.00 | 186.00 | 188.00 | 167,400 | 0 |
| 03-Jun-2022 | 192.00 | 195.00 | 190.00 | 192.00 | 137,900 | 0 |
| 02-Jun-2022 | 194.00 | 196.00 | 190.00 | 192.00 | 303,800 | 0 |
| 31-May-2022 | 191.00 | 196.00 | 191.00 | 194.00 | 171,100 | 0 |
| 30-May-2022 | 195.00 | 195.00 | 190.00 | 191.00 | 202,200 | 0 |
| 27-May-2022 | 192.00 | 196.00 | 180.00 | 194.00 | 315,700 | 0 |
| 25-May-2022 | 190.00 | 197.00 | 187.00 | 192.00 | 262,200 | 0 |
| 24-May-2022 | 188.00 | 192.00 | 183.00 | 190.00 | 129,200 | 0 |
| 23-May-2022 | 188.00 | 190.00 | 182.00 | 187.00 | 95,600 | 0 |
| 20-May-2022 | 183.00 | 192.00 | 183.00 | 188.00 | 186,100 | 0 |
| 19-May-2022 | 184.00 | 184.00 | 181.00 | 183.00 | 43,000 | 0 |
| 18-May-2022 | 181.00 | 188.00 | 181.00 | 184.00 | 178,400 | 0 |
| 17-May-2022 | 176.00 | 188.00 | 176.00 | 181.00 | 95,900 | 0 |
| 13-May-2022 | 181.00 | 192.00 | 175.00 | 176.00 | 476,100 | 0 |
| 12-May-2022 | 189.00 | 189.00 | 183.00 | 183.00 | 114,200 | 0 |
| 11-May-2022 | 185.00 | 191.00 | 185.00 | 189.00 | 342,600 | 0 |
| 10-May-2022 | 181.00 | 189.00 | 176.00 | 185.00 | 855,700 | 0 |
| 09-May-2022 | 194.00 | 195.00 | 181.00 | 181.00 | 1,398,400 | 0 |
| 28-Apr-2022 | 196.00 | 196.00 | 190.00 | 194.00 | 273,900 | 0 |
| 27-Apr-2022 | 196.00 | 199.00 | 194.00 | 194.00 | 92,000 | 0 |
| 26-Apr-2022 | 198.00 | 198.00 | 194.00 | 196.00 | 199,700 | 0 |
| 25-Apr-2022 | 199.00 | 202.00 | 196.00 | 196.00 | 260,800 | 0 |
| 22-Apr-2022 | 206.00 | 210.00 | 197.00 | 199.00 | 447,000 | 0 |
| 21-Apr-2022 | 202.00 | 218.00 | 198.00 | 202.00 | 1,631,200 | 0 |
| 20-Apr-2022 | 204.00 | 204.00 | 197.00 | 198.00 | 265,000 | 0 |
| 19-Apr-2022 | 202.00 | 208.00 | 200.00 | 202.00 | 290,000 | 0 |
| 18-Apr-2022 | 199.00 | 208.00 | 199.00 | 200.00 | 503,100 | 0 |
| 14-Apr-2022 | 194.00 | 208.00 | 193.00 | 200.00 | 798,500 | 0 |
| 13-Apr-2022 | 204.00 | 204.00 | 190.00 | 193.00 | 1,920,100 | 0 |
| 12-Apr-2022 | 220.00 | 220.00 | 204.00 | 204.00 | 1,087,900 | 0 |
| 11-Apr-2022 | 218.00 | 222.00 | 214.00 | 218.00 | 529,800 | 0 |
| 08-Apr-2022 | 218.00 | 222.00 | 216.00 | 218.00 | 369,800 | 0 |
| 07-Apr-2022 | 218.00 | 224.00 | 216.00 | 218.00 | 1,203,400 | 0 |
| 06-Apr-2022 | 222.00 | 224.00 | 216.00 | 216.00 | 637,500 | 0 |
| 05-Apr-2022 | 218.00 | 230.00 | 214.00 | 222.00 | 1,018,900 | 0 |
| 04-Apr-2022 | 220.00 | 222.00 | 216.00 | 218.00 | 288,800 | 0 |
| 01-Apr-2022 | 220.00 | 228.00 | 218.00 | 218.00 | 744,500 | 0 |
| 31-Mar-2022 | 218.00 | 232.00 | 216.00 | 220.00 | 901,400 | 0 |
| 30-Mar-2022 | 236.00 | 236.00 | 214.00 | 216.00 | 1,287,000 | 0 |
| 29-Mar-2022 | 220.00 | 226.00 | 218.00 | 226.00 | 1,895,100 | 0 |
| 28-Mar-2022 | 230.00 | 230.00 | 220.00 | 220.00 | 2,651,000 | 0 |
| 25-Mar-2022 | 220.00 | 238.00 | 216.00 | 220.00 | 5,916,800 | 0 |
| 24-Mar-2022 | 222.00 | 224.00 | 216.00 | 218.00 | 340,600 | 0 |
| 23-Mar-2022 | 222.00 | 224.00 | 216.00 | 222.00 | 282,700 | 0 |
| 22-Mar-2022 | 222.00 | 226.00 | 210.00 | 220.00 | 571,200 | 0 |
| 21-Mar-2022 | 218.00 | 226.00 | 212.00 | 220.00 | 1,264,700 | 0 |
| 18-Mar-2022 | 220.00 | 230.00 | 218.00 | 218.00 | 1,369,700 | 0 |
| 17-Mar-2022 | 226.00 | 232.00 | 218.00 | 220.00 | 1,390,500 | 0 |
| 16-Mar-2022 | 240.00 | 244.00 | 224.00 | 224.00 | 2,391,000 | 0 |
| 15-Mar-2022 | 256.00 | 256.00 | 240.00 | 240.00 | 2,534,100 | 0 |
| 14-Mar-2022 | 258.00 | 260.00 | 244.00 | 256.00 | 1,515,000 | 0 |
| 11-Mar-2022 | 274.00 | 274.00 | 258.00 | 258.00 | 3,328,200 | 0 |
| 10-Mar-2022 | 276.00 | 276.00 | 270.00 | 276.00 | 439,500 | 0 |
| 09-Mar-2022 | 276.00 | 276.00 | 270.00 | 274.00 | 577,000 | 0 |
| 08-Mar-2022 | 274.00 | 278.00 | 272.00 | 276.00 | 476,300 | 0 |
| 07-Mar-2022 | 280.00 | 280.00 | 274.00 | 274.00 | 412,700 | 0 |
| 04-Mar-2022 | 278.00 | 282.00 | 276.00 | 278.00 | 482,400 | 0 |
| 02-Mar-2022 | 280.00 | 284.00 | 276.00 | 278.00 | 600,900 | 0 |
| 01-Mar-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 508,100 | 0 |
| 25-Feb-2022 | 282.00 | 282.00 | 272.00 | 278.00 | 457,800 | 0 |
| 24-Feb-2022 | 286.00 | 320.00 | 270.00 | 276.00 | 8,757,400 | 0 |
| 23-Feb-2022 | 278.00 | 288.00 | 274.00 | 288.00 | 642,800 | 0 |
| 22-Feb-2022 | 282.00 | 282.00 | 276.00 | 278.00 | 235,000 | 0 |
| 21-Feb-2022 | 284.00 | 284.00 | 276.00 | 282.00 | 385,000 | 0 |
| 18-Feb-2022 | 278.00 | 286.00 | 276.00 | 280.00 | 720,300 | 0 |
| 17-Feb-2022 | 278.00 | 280.00 | 274.00 | 278.00 | 322,700 | 0 |
| 16-Feb-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 410,400 | 0 |
| 15-Feb-2022 | 280.00 | 280.00 | 274.00 | 274.00 | 809,700 | 0 |
| 14-Feb-2022 | 284.00 | 286.00 | 276.00 | 278.00 | 436,500 | 0 |
| 11-Feb-2022 | 284.00 | 288.00 | 280.00 | 284.00 | 679,700 | 0 |
| 10-Feb-2022 | 294.00 | 294.00 | 284.00 | 284.00 | 818,600 | 0 |
| 09-Feb-2022 | 290.00 | 298.00 | 284.00 | 290.00 | 929,100 | 0 |
| 08-Feb-2022 | 300.00 | 300.00 | 284.00 | 290.00 | 1,359,700 | 0 |
| 07-Feb-2022 | 306.00 | 306.00 | 294.00 | 298.00 | 1,099,500 | 0 |
| 04-Feb-2022 | 300.00 | 306.00 | 294.00 | 298.00 | 2,018,600 | 0 |
| 03-Feb-2022 | 300.00 | 306.00 | 288.00 | 296.00 | 2,136,800 | 0 |
| 02-Feb-2022 | 298.00 | 308.00 | 292.00 | 298.00 | 2,250,700 | 0 |
| 31-Jan-2022 | 296.00 | 302.00 | 286.00 | 292.00 | 2,131,300 | 0 |
| 28-Jan-2022 | 296.00 | 306.00 | 284.00 | 294.00 | 3,542,000 | 0 |
| 27-Jan-2022 | 292.00 | 308.00 | 286.00 | 296.00 | 6,932,900 | 0 |
| 26-Jan-2022 | 276.00 | 288.00 | 274.00 | 288.00 | 1,679,700 | 0 |
| 25-Jan-2022 | 276.00 | 286.00 | 272.00 | 272.00 | 919,000 | 0 |
| 24-Jan-2022 | 280.00 | 284.00 | 272.00 | 272.00 | 568,300 | 0 |
| 21-Jan-2022 | 276.00 | 288.00 | 272.00 | 274.00 | 449,300 | 0 |
| 20-Jan-2022 | 272.00 | 284.00 | 260.00 | 270.00 | 1,153,600 | 0 |
| 19-Jan-2022 | 284.00 | 288.00 | 270.00 | 270.00 | 1,040,200 | 0 |
| 18-Jan-2022 | 290.00 | 292.00 | 280.00 | 282.00 | 641,300 | 0 |
| 17-Jan-2022 | 288.00 | 306.00 | 280.00 | 290.00 | 1,156,000 | 0 |
| 14-Jan-2022 | 300.00 | 310.00 | 286.00 | 288.00 | 1,134,100 | 0 |
| 13-Jan-2022 | 312.00 | 312.00 | 300.00 | 300.00 | 1,226,100 | 0 |
| 12-Jan-2022 | 320.00 | 320.00 | 304.00 | 306.00 | 658,400 | 0 |
| 11-Jan-2022 | 318.00 | 320.00 | 308.00 | 318.00 | 570,300 | 0 |
| 10-Jan-2022 | 314.00 | 326.00 | 312.00 | 316.00 | 978,100 | 0 |
| 07-Jan-2022 | 320.00 | 324.00 | 312.00 | 314.00 | 772,900 | 0 |
| 06-Jan-2022 | 308.00 | 318.00 | 306.00 | 318.00 | 903,000 | 0 |
| 05-Jan-2022 | 312.00 | 318.00 | 306.00 | 308.00 | 615,300 | 0 |
| 04-Jan-2022 | 314.00 | 316.00 | 304.00 | 312.00 | 1,263,300 | 0 |
| 03-Jan-2022 | 320.00 | 322.00 | 310.00 | 314.00 | 1,102,000 | 0 |
| 30-Dec-2021 | 302.00 | 334.00 | 302.00 | 310.00 | 4,579,100 | 0 |