| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 176.00 | 176.00 | 170.00 | 170.00 | 34,400 | 0 |
| 06-Jun-2022 | 180.00 | 180.00 | 169.00 | 170.00 | 57,100 | 0 |
| 03-Jun-2022 | 181.00 | 181.00 | 167.00 | 170.00 | 1,051,200 | 0 |
| 02-Jun-2022 | 180.00 | 189.00 | 175.00 | 177.00 | 6,862,300 | 0 |
| 31-May-2022 | 177.00 | 177.00 | 175.00 | 175.00 | 48,200 | 0 |
| 30-May-2022 | 181.00 | 181.00 | 177.00 | 177.00 | 6,200 | 0 |
| 27-May-2022 | 177.00 | 177.00 | 169.00 | 177.00 | 5,800 | 0 |
| 25-May-2022 | 178.00 | 178.00 | 173.00 | 173.00 | 3,300 | 0 |
| 24-May-2022 | 176.00 | 176.00 | 172.00 | 174.00 | 2,500 | 0 |
| 23-May-2022 | 181.00 | 181.00 | 171.00 | 176.00 | 42,000 | 0 |
| 20-May-2022 | 182.00 | 182.00 | 171.00 | 178.00 | 300 | 0 |
| 19-May-2022 | 176.00 | 176.00 | 169.00 | 176.00 | 19,900 | 0 |
| 18-May-2022 | 176.00 | 176.00 | 175.00 | 176.00 | 4,600 | 0 |
| 17-May-2022 | 170.00 | 177.00 | 170.00 | 176.00 | 6,000 | 0 |
| 13-May-2022 | 173.00 | 177.00 | 168.00 | 170.00 | 96,500 | 0 |
| 12-May-2022 | 179.00 | 179.00 | 172.00 | 174.00 | 1,800 | 0 |
| 11-May-2022 | 175.00 | 175.00 | 172.00 | 175.00 | 27,200 | 0 |
| 10-May-2022 | 175.00 | 175.00 | 172.00 | 174.00 | 25,300 | 0 |
| 09-May-2022 | 175.00 | 176.00 | 172.00 | 174.00 | 110,300 | 0 |
| 28-Apr-2022 | 173.00 | 176.00 | 172.00 | 175.00 | 5,200 | 0 |
| 27-Apr-2022 | 177.00 | 177.00 | 173.00 | 173.00 | 119,700 | 0 |
| 26-Apr-2022 | 175.00 | 179.00 | 175.00 | 177.00 | 3,700 | 0 |
| 25-Apr-2022 | 175.00 | 175.00 | 173.00 | 174.00 | 107,700 | 0 |
| 22-Apr-2022 | 180.00 | 180.00 | 172.00 | 175.00 | 140,100 | 0 |
| 21-Apr-2022 | 178.00 | 178.00 | 177.00 | 177.00 | 5,800 | 0 |
| 20-Apr-2022 | 177.00 | 177.00 | 174.00 | 177.00 | 7,800 | 0 |
| 19-Apr-2022 | 176.00 | 176.00 | 173.00 | 175.00 | 48,500 | 0 |
| 18-Apr-2022 | 175.00 | 178.00 | 175.00 | 176.00 | 15,700 | 0 |
| 14-Apr-2022 | 179.00 | 179.00 | 175.00 | 177.00 | 31,800 | 0 |
| 13-Apr-2022 | 174.00 | 180.00 | 174.00 | 179.00 | 211,700 | 0 |
| 12-Apr-2022 | 178.00 | 182.00 | 173.00 | 178.00 | 297,000 | 0 |
| 11-Apr-2022 | 176.00 | 178.00 | 176.00 | 176.00 | 16,800 | 0 |
| 08-Apr-2022 | 178.00 | 178.00 | 171.00 | 176.00 | 131,500 | 0 |
| 07-Apr-2022 | 177.00 | 178.00 | 177.00 | 177.00 | 9,000 | 0 |
| 06-Apr-2022 | 177.00 | 177.00 | 175.00 | 175.00 | 21,800 | 0 |
| 05-Apr-2022 | 181.00 | 182.00 | 175.00 | 177.00 | 5,800 | 0 |
| 04-Apr-2022 | 175.00 | 183.00 | 175.00 | 178.00 | 15,500 | 0 |
| 01-Apr-2022 | 179.00 | 179.00 | 175.00 | 175.00 | 42,700 | 0 |
| 31-Mar-2022 | 179.00 | 179.00 | 175.00 | 176.00 | 45,600 | 0 |
| 30-Mar-2022 | 176.00 | 193.00 | 166.00 | 180.00 | 622,200 | 0 |
| 29-Mar-2022 | 175.00 | 178.00 | 175.00 | 176.00 | 20,800 | 0 |
| 28-Mar-2022 | 176.00 | 179.00 | 175.00 | 175.00 | 94,700 | 0 |
| 25-Mar-2022 | 177.00 | 177.00 | 175.00 | 176.00 | 40,000 | 0 |
| 24-Mar-2022 | 178.00 | 178.00 | 175.00 | 177.00 | 49,300 | 0 |
| 23-Mar-2022 | 177.00 | 179.00 | 174.00 | 176.00 | 479,200 | 0 |
| 22-Mar-2022 | 182.00 | 182.00 | 175.00 | 179.00 | 719,900 | 0 |
| 21-Mar-2022 | 180.00 | 196.00 | 175.00 | 179.00 | 5,051,600 | 0 |
| 18-Mar-2022 | 180.00 | 180.00 | 174.00 | 178.00 | 38,800 | 0 |
| 17-Mar-2022 | 174.00 | 186.00 | 174.00 | 176.00 | 193,100 | 0 |
| 16-Mar-2022 | 177.00 | 182.00 | 172.00 | 174.00 | 312,100 | 0 |
| 15-Mar-2022 | 173.00 | 202.00 | 173.00 | 177.00 | 8,883,600 | 0 |
| 14-Mar-2022 | 177.00 | 177.00 | 175.00 | 176.00 | 3,800 | 0 |
| 11-Mar-2022 | 176.00 | 179.00 | 176.00 | 177.00 | 41,300 | 0 |
| 10-Mar-2022 | 176.00 | 179.00 | 176.00 | 176.00 | 19,700 | 0 |
| 09-Mar-2022 | 175.00 | 176.00 | 172.00 | 176.00 | 58,200 | 0 |
| 08-Mar-2022 | 176.00 | 177.00 | 172.00 | 175.00 | 148,000 | 0 |
| 07-Mar-2022 | 179.00 | 179.00 | 170.00 | 177.00 | 143,500 | 0 |
| 04-Mar-2022 | 178.00 | 181.00 | 178.00 | 179.00 | 20,200 | 0 |
| 02-Mar-2022 | 179.00 | 180.00 | 178.00 | 179.00 | 27,700 | 0 |
| 01-Mar-2022 | 179.00 | 181.00 | 178.00 | 179.00 | 89,600 | 0 |
| 25-Feb-2022 | 182.00 | 182.00 | 179.00 | 179.00 | 77,000 | 0 |
| 24-Feb-2022 | 180.00 | 180.00 | 177.00 | 179.00 | 38,000 | 0 |
| 23-Feb-2022 | 179.00 | 184.00 | 179.00 | 179.00 | 23,400 | 0 |
| 22-Feb-2022 | 182.00 | 185.00 | 178.00 | 179.00 | 242,200 | 0 |
| 21-Feb-2022 | 179.00 | 179.00 | 178.00 | 179.00 | 83,700 | 0 |
| 18-Feb-2022 | 180.00 | 183.00 | 178.00 | 179.00 | 326,200 | 0 |
| 17-Feb-2022 | 180.00 | 182.00 | 179.00 | 179.00 | 196,700 | 0 |
| 16-Feb-2022 | 179.00 | 181.00 | 178.00 | 180.00 | 58,000 | 0 |
| 15-Feb-2022 | 182.00 | 182.00 | 179.00 | 179.00 | 139,100 | 0 |
| 14-Feb-2022 | 182.00 | 182.00 | 179.00 | 182.00 | 40,100 | 0 |
| 11-Feb-2022 | 181.00 | 184.00 | 179.00 | 180.00 | 152,400 | 0 |
| 10-Feb-2022 | 182.00 | 184.00 | 179.00 | 181.00 | 164,900 | 0 |
| 09-Feb-2022 | 193.00 | 202.00 | 179.00 | 180.00 | 4,229,100 | 0 |
| 08-Feb-2022 | 180.00 | 187.00 | 180.00 | 186.00 | 456,000 | 0 |
| 07-Feb-2022 | 178.00 | 183.00 | 177.00 | 183.00 | 208,900 | 0 |
| 04-Feb-2022 | 182.00 | 182.00 | 178.00 | 178.00 | 35,900 | 0 |
| 03-Feb-2022 | 180.00 | 182.00 | 178.00 | 180.00 | 50,300 | 0 |
| 02-Feb-2022 | 179.00 | 183.00 | 178.00 | 180.00 | 131,800 | 0 |
| 31-Jan-2022 | 179.00 | 179.00 | 176.00 | 179.00 | 32,700 | 0 |
| 28-Jan-2022 | 178.00 | 180.00 | 174.00 | 179.00 | 15,700 | 0 |
| 27-Jan-2022 | 176.00 | 184.00 | 175.00 | 178.00 | 92,400 | 0 |
| 26-Jan-2022 | 176.00 | 178.00 | 172.00 | 174.00 | 164,700 | 0 |
| 25-Jan-2022 | 181.00 | 181.00 | 176.00 | 178.00 | 134,000 | 0 |
| 24-Jan-2022 | 182.00 | 182.00 | 176.00 | 181.00 | 57,000 | 0 |
| 21-Jan-2022 | 180.00 | 183.00 | 179.00 | 182.00 | 137,900 | 0 |
| 20-Jan-2022 | 178.00 | 185.00 | 178.00 | 183.00 | 94,900 | 0 |
| 19-Jan-2022 | 182.00 | 184.00 | 175.00 | 178.00 | 529,900 | 0 |
| 18-Jan-2022 | 194.00 | 202.00 | 182.00 | 182.00 | 3,785,200 | 0 |
| 17-Jan-2022 | 188.00 | 198.00 | 180.00 | 195.00 | 2,251,200 | 0 |
| 14-Jan-2022 | 188.00 | 200.00 | 188.00 | 188.00 | 847,300 | 0 |
| 13-Jan-2022 | 212.00 | 228.00 | 202.00 | 202.00 | 5,930,400 | 0 |
| 12-Jan-2022 | 181.00 | 226.00 | 179.00 | 216.00 | 1,485,700 | 0 |
| 11-Jan-2022 | 179.00 | 185.00 | 179.00 | 181.00 | 8,400 | 0 |
| 10-Jan-2022 | 179.00 | 184.00 | 179.00 | 179.00 | 22,100 | 0 |
| 07-Jan-2022 | 180.00 | 181.00 | 179.00 | 179.00 | 39,500 | 0 |
| 06-Jan-2022 | 183.00 | 183.00 | 180.00 | 181.00 | 37,000 | 0 |
| 05-Jan-2022 | 182.00 | 184.00 | 180.00 | 183.00 | 21,800 | 0 |
| 04-Jan-2022 | 184.00 | 187.00 | 182.00 | 182.00 | 31,900 | 0 |
| 03-Jan-2022 | 185.00 | 185.00 | 181.00 | 181.00 | 47,800 | 0 |
| 30-Dec-2021 | 189.00 | 189.00 | 180.00 | 180.00 | 51,800 | 0 |