| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 159.00 | 159.00 | 150.00 | 150.00 | 41,400 | 0 |
| 06-Jun-2022 | 160.00 | 160.00 | 158.00 | 159.00 | 7,200 | 0 |
| 03-Jun-2022 | 160.00 | 160.00 | 159.00 | 159.00 | 4,400 | 0 |
| 02-Jun-2022 | 159.00 | 160.00 | 157.00 | 160.00 | 330,000 | 0 |
| 31-May-2022 | 159.00 | 162.00 | 159.00 | 159.00 | 18,400 | 0 |
| 30-May-2022 | 159.00 | 159.00 | 152.00 | 159.00 | 6,400 | 0 |
| 27-May-2022 | 160.00 | 160.00 | 154.00 | 158.00 | 320,700 | 0 |
| 25-May-2022 | 160.00 | 162.00 | 156.00 | 158.00 | 1,300 | 0 |
| 24-May-2022 | 160.00 | 164.00 | 155.00 | 160.00 | 58,900 | 0 |
| 23-May-2022 | 163.00 | 165.00 | 158.00 | 160.00 | 15,400 | 0 |
| 20-May-2022 | 160.00 | 160.00 | 158.00 | 158.00 | 51,500 | 0 |
| 19-May-2022 | 160.00 | 160.00 | 160.00 | 160.00 | 13,100 | 0 |
| 18-May-2022 | 165.00 | 165.00 | 158.00 | 159.00 | 26,100 | 0 |
| 17-May-2022 | 159.00 | 163.00 | 159.00 | 163.00 | 21,300 | 0 |
| 13-May-2022 | 157.00 | 160.00 | 157.00 | 159.00 | 4,700 | 0 |
| 12-May-2022 | 157.00 | 161.00 | 157.00 | 158.00 | 6,000 | 0 |
| 11-May-2022 | 164.00 | 164.00 | 156.00 | 156.00 | 59,000 | 0 |
| 10-May-2022 | 169.00 | 169.00 | 154.00 | 156.00 | 428,800 | 0 |
| 09-May-2022 | 162.00 | 162.00 | 159.00 | 162.00 | 33,200 | 0 |
| 28-Apr-2022 | 162.00 | 163.00 | 161.00 | 161.00 | 20,000 | 0 |
| 27-Apr-2022 | 163.00 | 163.00 | 158.00 | 162.00 | 33,400 | 0 |
| 26-Apr-2022 | 164.00 | 168.00 | 159.00 | 159.00 | 442,100 | 0 |
| 25-Apr-2022 | 174.00 | 174.00 | 162.00 | 169.00 | 662,900 | 0 |
| 22-Apr-2022 | 166.00 | 178.00 | 162.00 | 174.00 | 137,200 | 0 |
| 21-Apr-2022 | 167.00 | 167.00 | 162.00 | 164.00 | 26,500 | 0 |
| 20-Apr-2022 | 167.00 | 167.00 | 160.00 | 166.00 | 35,800 | 0 |
| 19-Apr-2022 | 170.00 | 170.00 | 160.00 | 165.00 | 123,600 | 0 |
| 18-Apr-2022 | 167.00 | 167.00 | 162.00 | 164.00 | 98,500 | 0 |
| 14-Apr-2022 | 167.00 | 167.00 | 162.00 | 166.00 | 25,100 | 0 |
| 13-Apr-2022 | 161.00 | 166.00 | 160.00 | 166.00 | 65,500 | 0 |
| 12-Apr-2022 | 158.00 | 170.00 | 158.00 | 161.00 | 275,400 | 0 |
| 11-Apr-2022 | 161.00 | 163.00 | 158.00 | 158.00 | 476,800 | 0 |
| 08-Apr-2022 | 164.00 | 166.00 | 161.00 | 161.00 | 309,800 | 0 |
| 07-Apr-2022 | 167.00 | 169.00 | 165.00 | 165.00 | 31,800 | 0 |
| 06-Apr-2022 | 170.00 | 170.00 | 166.00 | 166.00 | 119,700 | 0 |
| 05-Apr-2022 | 170.00 | 176.00 | 166.00 | 169.00 | 249,900 | 0 |
| 04-Apr-2022 | 175.00 | 185.00 | 168.00 | 170.00 | 1,049,400 | 0 |
| 01-Apr-2022 | 182.00 | 185.00 | 168.00 | 175.00 | 416,600 | 0 |
| 31-Mar-2022 | 166.00 | 183.00 | 166.00 | 174.00 | 1,734,100 | 0 |
| 30-Mar-2022 | 174.00 | 174.00 | 167.00 | 167.00 | 57,200 | 0 |
| 29-Mar-2022 | 167.00 | 169.00 | 165.00 | 167.00 | 9,500 | 0 |
| 28-Mar-2022 | 168.00 | 170.00 | 165.00 | 166.00 | 57,400 | 0 |
| 25-Mar-2022 | 168.00 | 173.00 | 164.00 | 165.00 | 127,400 | 0 |
| 24-Mar-2022 | 165.00 | 166.00 | 163.00 | 164.00 | 55,500 | 0 |
| 23-Mar-2022 | 172.00 | 182.00 | 165.00 | 165.00 | 632,600 | 0 |
| 22-Mar-2022 | 163.00 | 176.00 | 161.00 | 172.00 | 605,200 | 0 |
| 21-Mar-2022 | 164.00 | 165.00 | 162.00 | 162.00 | 237,300 | 0 |
| 18-Mar-2022 | 165.00 | 168.00 | 161.00 | 164.00 | 221,200 | 0 |
| 17-Mar-2022 | 158.00 | 186.00 | 158.00 | 163.00 | 4,789,200 | 0 |
| 16-Mar-2022 | 163.00 | 189.00 | 158.00 | 158.00 | 3,642,500 | 0 |
| 15-Mar-2022 | 175.00 | 175.00 | 161.00 | 163.00 | 826,000 | 0 |
| 14-Mar-2022 | 160.00 | 202.00 | 155.00 | 169.00 | 8,442,500 | 0 |
| 11-Mar-2022 | 162.00 | 162.00 | 161.00 | 161.00 | 10,400 | 0 |
| 10-Mar-2022 | 163.00 | 163.00 | 156.00 | 162.00 | 12,700 | 0 |
| 09-Mar-2022 | 163.00 | 163.00 | 157.00 | 163.00 | 9,400 | 0 |
| 08-Mar-2022 | 165.00 | 165.00 | 155.00 | 163.00 | 2,400 | 0 |
| 07-Mar-2022 | 158.00 | 165.00 | 155.00 | 165.00 | 147,700 | 0 |
| 04-Mar-2022 | 162.00 | 162.00 | 157.00 | 158.00 | 282,300 | 0 |
| 02-Mar-2022 | 162.00 | 162.00 | 158.00 | 158.00 | 64,700 | 0 |
| 01-Mar-2022 | 158.00 | 162.00 | 158.00 | 161.00 | 45,300 | 0 |
| 25-Feb-2022 | 161.00 | 161.00 | 151.00 | 158.00 | 820,300 | 0 |
| 24-Feb-2022 | 169.00 | 169.00 | 158.00 | 161.00 | 842,800 | 0 |
| 23-Feb-2022 | 168.00 | 170.00 | 167.00 | 169.00 | 81,100 | 0 |
| 22-Feb-2022 | 169.00 | 169.00 | 166.00 | 167.00 | 97,100 | 0 |
| 21-Feb-2022 | 171.00 | 173.00 | 166.00 | 169.00 | 206,300 | 0 |
| 18-Feb-2022 | 172.00 | 174.00 | 171.00 | 173.00 | 305,200 | 0 |
| 17-Feb-2022 | 172.00 | 176.00 | 171.00 | 172.00 | 422,500 | 0 |
| 16-Feb-2022 | 173.00 | 173.00 | 170.00 | 171.00 | 55,100 | 0 |
| 15-Feb-2022 | 169.00 | 173.00 | 169.00 | 173.00 | 98,200 | 0 |
| 14-Feb-2022 | 172.00 | 172.00 | 168.00 | 169.00 | 170,400 | 0 |
| 11-Feb-2022 | 171.00 | 175.00 | 169.00 | 172.00 | 186,100 | 0 |
| 10-Feb-2022 | 172.00 | 172.00 | 165.00 | 171.00 | 138,600 | 0 |
| 09-Feb-2022 | 188.00 | 188.00 | 172.00 | 172.00 | 1,313,900 | 0 |
| 08-Feb-2022 | 199.00 | 199.00 | 184.00 | 184.00 | 1,399,200 | 0 |
| 07-Feb-2022 | 186.00 | 198.00 | 181.00 | 197.00 | 2,143,000 | 0 |
| 04-Feb-2022 | 175.00 | 183.00 | 174.00 | 181.00 | 920,000 | 0 |
| 03-Feb-2022 | 167.00 | 176.00 | 167.00 | 174.00 | 542,700 | 0 |
| 02-Feb-2022 | 165.00 | 167.00 | 165.00 | 167.00 | 116,300 | 0 |
| 31-Jan-2022 | 166.00 | 166.00 | 165.00 | 165.00 | 45,800 | 0 |
| 28-Jan-2022 | 169.00 | 169.00 | 165.00 | 167.00 | 225,200 | 0 |
| 27-Jan-2022 | 165.00 | 170.00 | 165.00 | 169.00 | 141,700 | 0 |
| 26-Jan-2022 | 164.00 | 169.00 | 164.00 | 165.00 | 398,000 | 0 |
| 25-Jan-2022 | 174.00 | 174.00 | 163.00 | 164.00 | 490,300 | 0 |
| 24-Jan-2022 | 164.00 | 173.00 | 164.00 | 173.00 | 689,400 | 0 |
| 21-Jan-2022 | 163.00 | 165.00 | 161.00 | 164.00 | 470,300 | 0 |
| 20-Jan-2022 | 166.00 | 166.00 | 164.00 | 164.00 | 83,500 | 0 |
| 19-Jan-2022 | 166.00 | 168.00 | 163.00 | 165.00 | 742,200 | 0 |
| 18-Jan-2022 | 166.00 | 166.00 | 165.00 | 166.00 | 106,100 | 0 |
| 17-Jan-2022 | 167.00 | 169.00 | 165.00 | 166.00 | 206,600 | 0 |
| 14-Jan-2022 | 170.00 | 170.00 | 161.00 | 164.00 | 928,200 | 0 |
| 13-Jan-2022 | 167.00 | 173.00 | 164.00 | 170.00 | 548,100 | 0 |
| 12-Jan-2022 | 168.00 | 170.00 | 166.00 | 166.00 | 357,700 | 0 |
| 11-Jan-2022 | 169.00 | 173.00 | 163.00 | 167.00 | 644,700 | 0 |
| 10-Jan-2022 | 174.00 | 179.00 | 169.00 | 169.00 | 1,308,400 | 0 |
| 07-Jan-2022 | 174.00 | 178.00 | 168.00 | 174.00 | 1,486,700 | 0 |
| 06-Jan-2022 | 176.00 | 179.00 | 167.00 | 174.00 | 1,308,500 | 0 |
| 05-Jan-2022 | 167.00 | 182.00 | 164.00 | 175.00 | 3,422,900 | 0 |
| 04-Jan-2022 | 165.00 | 168.00 | 163.00 | 166.00 | 334,200 | 0 |
| 03-Jan-2022 | 164.00 | 169.00 | 163.00 | 165.00 | 448,300 | 0 |
| 30-Dec-2021 | 166.00 | 167.00 | 161.00 | 163.00 | 777,100 | 0 |