| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 218.00 | 226.00 | 200.00 | 200.00 | 289,100 | 0 |
| 06-Jun-2022 | 216.00 | 224.00 | 212.00 | 212.00 | 119,900 | 0 |
| 03-Jun-2022 | 214.00 | 222.00 | 210.00 | 216.00 | 167,600 | 0 |
| 02-Jun-2022 | 202.00 | 228.00 | 200.00 | 210.00 | 286,500 | 0 |
| 31-May-2022 | 198.00 | 202.00 | 198.00 | 200.00 | 116,800 | 0 |
| 30-May-2022 | 197.00 | 208.00 | 195.00 | 198.00 | 60,500 | 0 |
| 27-May-2022 | 208.00 | 208.00 | 188.00 | 196.00 | 85,100 | 0 |
| 25-May-2022 | 202.00 | 210.00 | 188.00 | 198.00 | 660,900 | 0 |
| 24-May-2022 | 232.00 | 232.00 | 202.00 | 202.00 | 276,900 | 0 |
| 23-May-2022 | 228.00 | 232.00 | 214.00 | 216.00 | 170,700 | 0 |
| 20-May-2022 | 224.00 | 234.00 | 220.00 | 228.00 | 77,400 | 0 |
| 19-May-2022 | 240.00 | 244.00 | 214.00 | 224.00 | 130,900 | 0 |
| 18-May-2022 | 228.00 | 230.00 | 214.00 | 226.00 | 77,900 | 0 |
| 17-May-2022 | 238.00 | 238.00 | 228.00 | 230.00 | 128,300 | 0 |
| 13-May-2022 | 244.00 | 244.00 | 232.00 | 238.00 | 65,600 | 0 |
| 12-May-2022 | 246.00 | 246.00 | 230.00 | 244.00 | 222,600 | 0 |
| 11-May-2022 | 260.00 | 264.00 | 246.00 | 246.00 | 1,293,600 | 0 |
| 10-May-2022 | 246.00 | 290.00 | 230.00 | 264.00 | 4,466,300 | 0 |
| 09-May-2022 | 204.00 | 248.00 | 198.00 | 246.00 | 738,200 | 0 |
| 28-Apr-2022 | 212.00 | 218.00 | 196.00 | 212.00 | 184,500 | 0 |
| 27-Apr-2022 | 210.00 | 210.00 | 196.00 | 210.00 | 639,400 | 0 |
| 26-Apr-2022 | 199.00 | 210.00 | 187.00 | 210.00 | 93,800 | 0 |
| 25-Apr-2022 | 199.00 | 199.00 | 186.00 | 197.00 | 258,700 | 0 |
| 22-Apr-2022 | 185.00 | 199.00 | 171.00 | 199.00 | 362,200 | 0 |
| 21-Apr-2022 | 177.00 | 182.00 | 174.00 | 177.00 | 76,300 | 0 |
| 20-Apr-2022 | 174.00 | 186.00 | 171.00 | 176.00 | 947,700 | 0 |
| 19-Apr-2022 | 173.00 | 176.00 | 170.00 | 173.00 | 70,900 | 0 |
| 18-Apr-2022 | 173.00 | 175.00 | 166.00 | 173.00 | 50,400 | 0 |
| 14-Apr-2022 | 173.00 | 177.00 | 164.00 | 171.00 | 31,900 | 0 |
| 13-Apr-2022 | 172.00 | 178.00 | 170.00 | 172.00 | 110,700 | 0 |
| 12-Apr-2022 | 167.00 | 175.00 | 160.00 | 172.00 | 511,100 | 0 |
| 11-Apr-2022 | 163.00 | 181.00 | 161.00 | 162.00 | 459,400 | 0 |
| 08-Apr-2022 | 172.00 | 172.00 | 162.00 | 163.00 | 50,000 | 0 |
| 07-Apr-2022 | 173.00 | 173.00 | 169.00 | 172.00 | 101,300 | 0 |
| 06-Apr-2022 | 182.00 | 182.00 | 170.00 | 171.00 | 72,100 | 0 |
| 05-Apr-2022 | 184.00 | 184.00 | 168.00 | 172.00 | 321,300 | 0 |
| 04-Apr-2022 | 181.00 | 181.00 | 170.00 | 179.00 | 5,700 | 0 |
| 01-Apr-2022 | 187.00 | 187.00 | 170.00 | 181.00 | 152,300 | 0 |
| 31-Mar-2022 | 184.00 | 184.00 | 182.00 | 182.00 | 500 | 0 |
| 30-Mar-2022 | 188.00 | 188.00 | 181.00 | 181.00 | 20,900 | 0 |
| 29-Mar-2022 | 180.00 | 184.00 | 179.00 | 183.00 | 3,900 | 0 |
| 28-Mar-2022 | 179.00 | 182.00 | 179.00 | 182.00 | 11,200 | 0 |
| 25-Mar-2022 | 182.00 | 184.00 | 178.00 | 179.00 | 11,300 | 0 |
| 24-Mar-2022 | 180.00 | 220.00 | 180.00 | 182.00 | 256,300 | 0 |
| 23-Mar-2022 | 181.00 | 181.00 | 176.00 | 179.00 | 43,000 | 0 |
| 22-Mar-2022 | 180.00 | 181.00 | 175.00 | 179.00 | 58,000 | 0 |
| 21-Mar-2022 | 181.00 | 181.00 | 174.00 | 175.00 | 15,100 | 0 |
| 18-Mar-2022 | 180.00 | 187.00 | 180.00 | 181.00 | 37,300 | 0 |
| 17-Mar-2022 | 181.00 | 181.00 | 171.00 | 181.00 | 29,600 | 0 |
| 16-Mar-2022 | 181.00 | 181.00 | 164.00 | 177.00 | 22,600 | 0 |
| 15-Mar-2022 | 179.00 | 182.00 | 171.00 | 171.00 | 7,000 | 0 |
| 14-Mar-2022 | 182.00 | 182.00 | 179.00 | 179.00 | 1,000 | 0 |
| 11-Mar-2022 | 180.00 | 183.00 | 174.00 | 180.00 | 4,400 | 0 |
| 10-Mar-2022 | 184.00 | 184.00 | 170.00 | 180.00 | 27,500 | 0 |
| 09-Mar-2022 | 181.00 | 183.00 | 171.00 | 181.00 | 10,300 | 0 |
| 08-Mar-2022 | 183.00 | 185.00 | 181.00 | 181.00 | 36,600 | 0 |
| 07-Mar-2022 | 184.00 | 185.00 | 180.00 | 183.00 | 22,700 | 0 |
| 04-Mar-2022 | 181.00 | 184.00 | 181.00 | 181.00 | 28,800 | 0 |
| 02-Mar-2022 | 181.00 | 184.00 | 172.00 | 181.00 | 12,200 | 0 |
| 01-Mar-2022 | 184.00 | 184.00 | 175.00 | 180.00 | 4,100 | 0 |
| 25-Feb-2022 | 179.00 | 185.00 | 172.00 | 177.00 | 126,000 | 0 |
| 24-Feb-2022 | 183.00 | 186.00 | 168.00 | 179.00 | 73,100 | 0 |
| 23-Feb-2022 | 182.00 | 183.00 | 172.00 | 180.00 | 7,700 | 0 |
| 22-Feb-2022 | 182.00 | 183.00 | 178.00 | 179.00 | 7,800 | 0 |
| 21-Feb-2022 | 183.00 | 184.00 | 173.00 | 182.00 | 5,900 | 0 |
| 18-Feb-2022 | 188.00 | 188.00 | 180.00 | 183.00 | 28,900 | 0 |
| 17-Feb-2022 | 179.00 | 185.00 | 179.00 | 179.00 | 45,400 | 0 |
| 16-Feb-2022 | 180.00 | 180.00 | 177.00 | 179.00 | 9,500 | 0 |
| 15-Feb-2022 | 181.00 | 181.00 | 177.00 | 178.00 | 18,500 | 0 |
| 14-Feb-2022 | 181.00 | 181.00 | 176.00 | 178.00 | 39,600 | 0 |
| 11-Feb-2022 | 178.00 | 182.00 | 174.00 | 177.00 | 23,400 | 0 |
| 10-Feb-2022 | 175.00 | 185.00 | 173.00 | 178.00 | 17,800 | 0 |
| 09-Feb-2022 | 170.00 | 182.00 | 170.00 | 175.00 | 59,900 | 0 |
| 08-Feb-2022 | 178.00 | 185.00 | 168.00 | 170.00 | 174,200 | 0 |
| 07-Feb-2022 | 179.00 | 224.00 | 169.00 | 178.00 | 314,800 | 0 |
| 04-Feb-2022 | 180.00 | 180.00 | 176.00 | 178.00 | 6,500 | 0 |
| 03-Feb-2022 | 180.00 | 180.00 | 174.00 | 175.00 | 7,000 | 0 |
| 02-Feb-2022 | 176.00 | 181.00 | 173.00 | 173.00 | 78,900 | 0 |
| 31-Jan-2022 | 176.00 | 178.00 | 174.00 | 176.00 | 11,100 | 0 |
| 28-Jan-2022 | 171.00 | 175.00 | 169.00 | 174.00 | 22,100 | 0 |
| 27-Jan-2022 | 174.00 | 179.00 | 170.00 | 170.00 | 23,900 | 0 |
| 26-Jan-2022 | 158.00 | 175.00 | 158.00 | 174.00 | 16,600 | 0 |
| 25-Jan-2022 | 178.00 | 179.00 | 166.00 | 166.00 | 52,700 | 0 |
| 24-Jan-2022 | 177.00 | 179.00 | 175.00 | 178.00 | 24,200 | 0 |
| 21-Jan-2022 | 178.00 | 180.00 | 178.00 | 179.00 | 15,400 | 0 |
| 20-Jan-2022 | 178.00 | 180.00 | 176.00 | 178.00 | 8,500 | 0 |
| 19-Jan-2022 | 175.00 | 180.00 | 175.00 | 178.00 | 41,700 | 0 |
| 18-Jan-2022 | 180.00 | 180.00 | 173.00 | 175.00 | 58,900 | 0 |
| 17-Jan-2022 | 172.00 | 177.00 | 172.00 | 177.00 | 23,700 | 0 |
| 14-Jan-2022 | 184.00 | 184.00 | 171.00 | 172.00 | 384,300 | 0 |
| 13-Jan-2022 | 184.00 | 185.00 | 175.00 | 183.00 | 30,400 | 0 |
| 12-Jan-2022 | 173.00 | 187.00 | 173.00 | 184.00 | 62,100 | 0 |
| 11-Jan-2022 | 190.00 | 191.00 | 179.00 | 179.00 | 23,300 | 0 |
| 10-Jan-2022 | 188.00 | 198.00 | 175.00 | 190.00 | 18,100 | 0 |
| 07-Jan-2022 | 192.00 | 220.00 | 188.00 | 188.00 | 828,300 | 0 |
| 06-Jan-2022 | 190.00 | 192.00 | 190.00 | 192.00 | 13,900 | 0 |
| 05-Jan-2022 | 191.00 | 192.00 | 186.00 | 191.00 | 8,400 | 0 |
| 04-Jan-2022 | 192.00 | 192.00 | 185.00 | 191.00 | 26,300 | 0 |
| 03-Jan-2022 | 190.00 | 190.00 | 180.00 | 188.00 | 4,200 | 0 |
| 30-Dec-2021 | 191.00 | 192.00 | 185.00 | 189.00 | 37,900 | 0 |