| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 220.00 | 228.00 | 220.00 | 228.00 | 17,000 | 0 |
| 06-Jun-2022 | 232.00 | 232.00 | 212.00 | 216.00 | 215,500 | 0 |
| 03-Jun-2022 | 226.00 | 226.00 | 220.00 | 220.00 | 26,700 | 0 |
| 02-Jun-2022 | 226.00 | 226.00 | 214.00 | 226.00 | 40,200 | 0 |
| 31-May-2022 | 228.00 | 228.00 | 216.00 | 226.00 | 6,000 | 0 |
| 30-May-2022 | 216.00 | 230.00 | 214.00 | 228.00 | 28,100 | 0 |
| 27-May-2022 | 214.00 | 230.00 | 214.00 | 216.00 | 51,500 | 0 |
| 25-May-2022 | 222.00 | 224.00 | 212.00 | 214.00 | 76,300 | 0 |
| 24-May-2022 | 218.00 | 228.00 | 212.00 | 224.00 | 761,100 | 0 |
| 23-May-2022 | 224.00 | 224.00 | 218.00 | 218.00 | 234,500 | 0 |
| 20-May-2022 | 224.00 | 224.00 | 218.00 | 224.00 | 35,600 | 0 |
| 19-May-2022 | 230.00 | 230.00 | 218.00 | 230.00 | 8,600 | 0 |
| 18-May-2022 | 230.00 | 230.00 | 230.00 | 230.00 | 0 | 0 |
| 17-May-2022 | 236.00 | 236.00 | 222.00 | 230.00 | 5,400 | 0 |
| 13-May-2022 | 232.00 | 234.00 | 222.00 | 234.00 | 36,300 | 0 |
| 12-May-2022 | 232.00 | 232.00 | 224.00 | 224.00 | 10,400 | 0 |
| 11-May-2022 | 230.00 | 230.00 | 230.00 | 230.00 | 17,400 | 0 |
| 10-May-2022 | 220.00 | 230.00 | 216.00 | 228.00 | 237,400 | 0 |
| 09-May-2022 | 228.00 | 228.00 | 222.00 | 222.00 | 5,900 | 0 |
| 28-Apr-2022 | 228.00 | 230.00 | 228.00 | 228.00 | 5,000 | 0 |
| 27-Apr-2022 | 256.00 | 256.00 | 222.00 | 228.00 | 49,800 | 0 |
| 26-Apr-2022 | 228.00 | 242.00 | 220.00 | 226.00 | 52,700 | 0 |
| 25-Apr-2022 | 216.00 | 234.00 | 212.00 | 220.00 | 1,080,400 | 0 |
| 22-Apr-2022 | 242.00 | 288.00 | 224.00 | 226.00 | 203,800 | 0 |
| 21-Apr-2022 | 248.00 | 248.00 | 232.00 | 240.00 | 301,500 | 0 |
| 20-Apr-2022 | 266.00 | 266.00 | 248.00 | 248.00 | 30,600 | 0 |
| 19-Apr-2022 | 280.00 | 280.00 | 266.00 | 266.00 | 258,000 | 0 |
| 18-Apr-2022 | 280.00 | 288.00 | 258.00 | 284.00 | 54,300 | 0 |
| 14-Apr-2022 | 254.00 | 262.00 | 254.00 | 262.00 | 11,800 | 0 |
| 13-Apr-2022 | 270.00 | 280.00 | 270.00 | 272.00 | 17,000 | 0 |
| 12-Apr-2022 | 272.00 | 272.00 | 254.00 | 268.00 | 137,200 | 0 |
| 11-Apr-2022 | 294.00 | 300.00 | 272.00 | 272.00 | 2,050,200 | 0 |
| 08-Apr-2022 | 242.00 | 294.00 | 242.00 | 292.00 | 3,282,000 | 0 |
| 07-Apr-2022 | 234.00 | 272.00 | 230.00 | 236.00 | 171,300 | 0 |
| 06-Apr-2022 | 234.00 | 234.00 | 220.00 | 220.00 | 5,500 | 0 |
| 05-Apr-2022 | 216.00 | 218.00 | 216.00 | 218.00 | 11,300 | 0 |
| 04-Apr-2022 | 214.00 | 216.00 | 214.00 | 214.00 | 12,500 | 0 |
| 01-Apr-2022 | 216.00 | 216.00 | 214.00 | 214.00 | 13,600 | 0 |
| 31-Mar-2022 | 216.00 | 224.00 | 214.00 | 216.00 | 15,000 | 0 |
| 30-Mar-2022 | 212.00 | 216.00 | 212.00 | 214.00 | 10,200 | 0 |
| 29-Mar-2022 | 214.00 | 216.00 | 212.00 | 214.00 | 144,500 | 0 |
| 28-Mar-2022 | 214.00 | 216.00 | 212.00 | 214.00 | 25,600 | 0 |
| 25-Mar-2022 | 208.00 | 212.00 | 206.00 | 212.00 | 26,400 | 0 |
| 24-Mar-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 48,600 | 0 |
| 23-Mar-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 11,800 | 0 |
| 22-Mar-2022 | 214.00 | 218.00 | 212.00 | 212.00 | 42,600 | 0 |
| 21-Mar-2022 | 206.00 | 234.00 | 206.00 | 212.00 | 189,800 | 0 |
| 18-Mar-2022 | 206.00 | 238.00 | 202.00 | 206.00 | 1,027,500 | 0 |
| 17-Mar-2022 | 216.00 | 216.00 | 202.00 | 202.00 | 544,500 | 0 |
| 16-Mar-2022 | 236.00 | 236.00 | 216.00 | 216.00 | 1,397,100 | 0 |
| 15-Mar-2022 | 246.00 | 246.00 | 232.00 | 232.00 | 490,000 | 0 |
| 14-Mar-2022 | 260.00 | 262.00 | 242.00 | 248.00 | 481,700 | 0 |
| 11-Mar-2022 | 262.00 | 262.00 | 260.00 | 260.00 | 600 | 0 |
| 10-Mar-2022 | 254.00 | 262.00 | 254.00 | 262.00 | 1,800 | 0 |
| 09-Mar-2022 | 286.00 | 300.00 | 252.00 | 262.00 | 174,800 | 0 |
| 08-Mar-2022 | 270.00 | 270.00 | 260.00 | 270.00 | 41,300 | 0 |
| 07-Mar-2022 | 266.00 | 282.00 | 264.00 | 270.00 | 461,900 | 0 |
| 04-Mar-2022 | 270.00 | 282.00 | 270.00 | 282.00 | 32,900 | 0 |
| 02-Mar-2022 | 276.00 | 284.00 | 266.00 | 270.00 | 120,700 | 0 |
| 01-Mar-2022 | 282.00 | 284.00 | 268.00 | 276.00 | 312,800 | 0 |
| 25-Feb-2022 | 280.00 | 288.00 | 270.00 | 284.00 | 459,600 | 0 |
| 24-Feb-2022 | 300.00 | 300.00 | 280.00 | 290.00 | 166,100 | 0 |
| 23-Feb-2022 | 290.00 | 298.00 | 282.00 | 298.00 | 92,400 | 0 |
| 22-Feb-2022 | 298.00 | 300.00 | 280.00 | 290.00 | 153,800 | 0 |
| 21-Feb-2022 | 286.00 | 298.00 | 286.00 | 298.00 | 75,700 | 0 |
| 18-Feb-2022 | 282.00 | 288.00 | 282.00 | 288.00 | 12,500 | 0 |
| 17-Feb-2022 | 282.00 | 284.00 | 282.00 | 282.00 | 6,600 | 0 |
| 16-Feb-2022 | 278.00 | 284.00 | 278.00 | 282.00 | 133,900 | 0 |
| 15-Feb-2022 | 292.00 | 292.00 | 272.00 | 282.00 | 63,600 | 0 |
| 14-Feb-2022 | 282.00 | 292.00 | 276.00 | 286.00 | 168,100 | 0 |
| 11-Feb-2022 | 282.00 | 292.00 | 282.00 | 292.00 | 9,800 | 0 |
| 10-Feb-2022 | 282.00 | 294.00 | 280.00 | 294.00 | 69,100 | 0 |
| 09-Feb-2022 | 294.00 | 294.00 | 280.00 | 294.00 | 224,200 | 0 |
| 08-Feb-2022 | 290.00 | 294.00 | 290.00 | 294.00 | 20,800 | 0 |
| 07-Feb-2022 | 294.00 | 294.00 | 280.00 | 294.00 | 18,500 | 0 |
| 04-Feb-2022 | 296.00 | 296.00 | 280.00 | 294.00 | 4,100 | 0 |
| 03-Feb-2022 | 288.00 | 298.00 | 288.00 | 296.00 | 2,400 | 0 |
| 02-Feb-2022 | 288.00 | 288.00 | 276.00 | 288.00 | 361,900 | 0 |
| 31-Jan-2022 | 288.00 | 300.00 | 286.00 | 288.00 | 151,800 | 0 |
| 28-Jan-2022 | 282.00 | 300.00 | 280.00 | 288.00 | 269,900 | 0 |
| 27-Jan-2022 | 290.00 | 300.00 | 282.00 | 300.00 | 166,200 | 0 |
| 26-Jan-2022 | 298.00 | 298.00 | 278.00 | 290.00 | 15,000 | 0 |
| 25-Jan-2022 | 300.00 | 300.00 | 298.00 | 298.00 | 9,400 | 0 |
| 24-Jan-2022 | 288.00 | 290.00 | 288.00 | 288.00 | 111,300 | 0 |
| 21-Jan-2022 | 288.00 | 296.00 | 288.00 | 288.00 | 150,300 | 0 |
| 20-Jan-2022 | 282.00 | 298.00 | 282.00 | 296.00 | 6,500 | 0 |
| 19-Jan-2022 | 296.00 | 298.00 | 282.00 | 284.00 | 287,000 | 0 |
| 18-Jan-2022 | 300.00 | 300.00 | 296.00 | 296.00 | 32,800 | 0 |
| 17-Jan-2022 | 298.00 | 298.00 | 296.00 | 296.00 | 26,000 | 0 |
| 14-Jan-2022 | 296.00 | 300.00 | 292.00 | 298.00 | 6,000 | 0 |
| 13-Jan-2022 | 290.00 | 290.00 | 268.00 | 288.00 | 330,800 | 0 |
| 12-Jan-2022 | 294.00 | 294.00 | 278.00 | 278.00 | 683,700 | 0 |
| 11-Jan-2022 | 298.00 | 302.00 | 294.00 | 294.00 | 1,029,100 | 0 |
| 10-Jan-2022 | 302.00 | 302.00 | 298.00 | 298.00 | 886,500 | 0 |
| 07-Jan-2022 | 300.00 | 306.00 | 290.00 | 300.00 | 5,358,400 | 0 |
| 06-Jan-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 101,100 | 0 |
| 05-Jan-2022 | 304.00 | 304.00 | 296.00 | 298.00 | 208,400 | 0 |
| 04-Jan-2022 | 304.00 | 306.00 | 298.00 | 304.00 | 210,100 | 0 |
| 03-Jan-2022 | 304.00 | 312.00 | 298.00 | 304.00 | 803,500 | 0 |
| 30-Dec-2021 | 304.00 | 306.00 | 302.00 | 304.00 | 318,700 | 0 |