| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 156.00 | 156.00 | 153.00 | 155.00 | 84,900 | 0 |
| 06-Jun-2022 | 152.00 | 156.00 | 152.00 | 156.00 | 237,100 | 0 |
| 03-Jun-2022 | 150.00 | 160.00 | 150.00 | 156.00 | 128,200 | 0 |
| 02-Jun-2022 | 150.00 | 152.00 | 150.00 | 150.00 | 173,400 | 0 |
| 31-May-2022 | 150.00 | 152.00 | 150.00 | 150.00 | 71,200 | 0 |
| 30-May-2022 | 153.00 | 153.00 | 150.00 | 150.00 | 94,500 | 0 |
| 27-May-2022 | 153.00 | 153.00 | 150.00 | 150.00 | 135,500 | 0 |
| 25-May-2022 | 150.00 | 154.00 | 149.00 | 153.00 | 74,900 | 0 |
| 24-May-2022 | 154.00 | 155.00 | 146.00 | 152.00 | 216,300 | 0 |
| 23-May-2022 | 152.00 | 154.00 | 150.00 | 152.00 | 58,400 | 0 |
| 20-May-2022 | 160.00 | 160.00 | 150.00 | 152.00 | 638,100 | 0 |
| 19-May-2022 | 170.00 | 173.00 | 160.00 | 160.00 | 549,600 | 0 |
| 18-May-2022 | 159.00 | 177.00 | 156.00 | 171.00 | 2,742,500 | 0 |
| 17-May-2022 | 155.00 | 160.00 | 154.00 | 158.00 | 138,900 | 0 |
| 13-May-2022 | 160.00 | 160.00 | 154.00 | 154.00 | 31,900 | 0 |
| 12-May-2022 | 161.00 | 162.00 | 158.00 | 160.00 | 19,400 | 0 |
| 11-May-2022 | 158.00 | 167.00 | 155.00 | 162.00 | 126,400 | 0 |
| 10-May-2022 | 157.00 | 159.00 | 153.00 | 159.00 | 50,100 | 0 |
| 09-May-2022 | 161.00 | 161.00 | 157.00 | 157.00 | 49,500 | 0 |
| 28-Apr-2022 | 156.00 | 165.00 | 155.00 | 161.00 | 88,400 | 0 |
| 27-Apr-2022 | 159.00 | 159.00 | 152.00 | 157.00 | 165,300 | 0 |
| 26-Apr-2022 | 162.00 | 162.00 | 160.00 | 160.00 | 67,700 | 0 |
| 25-Apr-2022 | 165.00 | 165.00 | 161.00 | 162.00 | 19,400 | 0 |
| 22-Apr-2022 | 167.00 | 168.00 | 163.00 | 163.00 | 171,300 | 0 |
| 21-Apr-2022 | 164.00 | 166.00 | 163.00 | 166.00 | 181,200 | 0 |
| 20-Apr-2022 | 173.00 | 173.00 | 162.00 | 163.00 | 386,300 | 0 |
| 19-Apr-2022 | 182.00 | 185.00 | 171.00 | 171.00 | 2,638,600 | 0 |
| 18-Apr-2022 | 171.00 | 187.00 | 163.00 | 183.00 | 2,730,200 | 0 |
| 14-Apr-2022 | 170.00 | 175.00 | 166.00 | 171.00 | 144,300 | 0 |
| 13-Apr-2022 | 172.00 | 172.00 | 170.00 | 170.00 | 45,100 | 0 |
| 12-Apr-2022 | 173.00 | 174.00 | 171.00 | 171.00 | 22,500 | 0 |
| 11-Apr-2022 | 175.00 | 175.00 | 171.00 | 174.00 | 49,400 | 0 |
| 08-Apr-2022 | 175.00 | 176.00 | 175.00 | 175.00 | 111,300 | 0 |
| 07-Apr-2022 | 174.00 | 179.00 | 172.00 | 175.00 | 296,400 | 0 |
| 06-Apr-2022 | 177.00 | 178.00 | 173.00 | 173.00 | 196,000 | 0 |
| 05-Apr-2022 | 176.00 | 177.00 | 172.00 | 176.00 | 46,800 | 0 |
| 04-Apr-2022 | 176.00 | 179.00 | 173.00 | 175.00 | 325,200 | 0 |
| 01-Apr-2022 | 176.00 | 190.00 | 172.00 | 176.00 | 3,454,600 | 0 |
| 31-Mar-2022 | 179.00 | 181.00 | 176.00 | 176.00 | 164,700 | 0 |
| 30-Mar-2022 | 181.00 | 183.00 | 179.00 | 179.00 | 143,200 | 0 |
| 29-Mar-2022 | 190.00 | 191.00 | 180.00 | 181.00 | 848,600 | 0 |
| 28-Mar-2022 | 181.00 | 191.00 | 178.00 | 191.00 | 1,021,000 | 0 |
| 25-Mar-2022 | 182.00 | 183.00 | 176.00 | 181.00 | 126,900 | 0 |
| 24-Mar-2022 | 180.00 | 190.00 | 179.00 | 182.00 | 303,700 | 0 |
| 23-Mar-2022 | 179.00 | 196.00 | 176.00 | 180.00 | 2,374,800 | 0 |
| 22-Mar-2022 | 181.00 | 184.00 | 177.00 | 179.00 | 290,100 | 0 |
| 21-Mar-2022 | 180.00 | 191.00 | 180.00 | 180.00 | 239,500 | 0 |
| 18-Mar-2022 | 181.00 | 210.00 | 179.00 | 180.00 | 2,673,700 | 0 |
| 17-Mar-2022 | 177.00 | 193.00 | 177.00 | 179.00 | 1,030,500 | 0 |
| 16-Mar-2022 | 186.00 | 199.00 | 173.00 | 177.00 | 2,406,000 | 0 |
| 15-Mar-2022 | 204.00 | 210.00 | 186.00 | 186.00 | 962,700 | 0 |
| 14-Mar-2022 | 183.00 | 210.00 | 179.00 | 200.00 | 3,051,100 | 0 |
| 11-Mar-2022 | 174.00 | 186.00 | 170.00 | 178.00 | 145,200 | 0 |
| 10-Mar-2022 | 178.00 | 178.00 | 169.00 | 169.00 | 118,200 | 0 |
| 09-Mar-2022 | 179.00 | 179.00 | 169.00 | 178.00 | 65,000 | 0 |
| 08-Mar-2022 | 179.00 | 184.00 | 167.00 | 179.00 | 331,300 | 0 |
| 07-Mar-2022 | 190.00 | 190.00 | 179.00 | 179.00 | 291,100 | 0 |
| 04-Mar-2022 | 206.00 | 206.00 | 192.00 | 192.00 | 417,100 | 0 |
| 02-Mar-2022 | 220.00 | 220.00 | 206.00 | 206.00 | 893,500 | 0 |
| 01-Mar-2022 | 220.00 | 228.00 | 206.00 | 220.00 | 1,204,100 | 0 |
| 25-Feb-2022 | 230.00 | 230.00 | 214.00 | 220.00 | 257,100 | 0 |
| 24-Feb-2022 | 222.00 | 228.00 | 214.00 | 222.00 | 297,300 | 0 |
| 23-Feb-2022 | 228.00 | 228.00 | 222.00 | 222.00 | 259,500 | 0 |
| 22-Feb-2022 | 232.00 | 236.00 | 222.00 | 230.00 | 502,200 | 0 |
| 21-Feb-2022 | 230.00 | 232.00 | 226.00 | 230.00 | 356,700 | 0 |
| 18-Feb-2022 | 230.00 | 238.00 | 220.00 | 230.00 | 700,800 | 0 |
| 17-Feb-2022 | 232.00 | 234.00 | 222.00 | 230.00 | 191,600 | 0 |
| 16-Feb-2022 | 254.00 | 254.00 | 230.00 | 236.00 | 248,600 | 0 |
| 15-Feb-2022 | 240.00 | 242.00 | 230.00 | 234.00 | 472,000 | 0 |
| 14-Feb-2022 | 258.00 | 258.00 | 240.00 | 240.00 | 1,326,900 | 0 |
| 11-Feb-2022 | 280.00 | 280.00 | 258.00 | 258.00 | 394,500 | 0 |
| 10-Feb-2022 | 294.00 | 300.00 | 276.00 | 276.00 | 257,900 | 0 |
| 09-Feb-2022 | 300.00 | 300.00 | 252.00 | 296.00 | 6,421,500 | 0 |
| 08-Feb-2022 | 218.00 | 270.00 | 218.00 | 270.00 | 3,789,000 | 0 |
| 07-Feb-2022 | 228.00 | 228.00 | 216.00 | 216.00 | 300,200 | 0 |
| 04-Feb-2022 | 230.00 | 232.00 | 224.00 | 226.00 | 538,400 | 0 |
| 03-Feb-2022 | 232.00 | 232.00 | 224.00 | 226.00 | 256,900 | 0 |
| 02-Feb-2022 | 232.00 | 244.00 | 228.00 | 232.00 | 358,000 | 0 |
| 31-Jan-2022 | 246.00 | 246.00 | 230.00 | 232.00 | 212,100 | 0 |
| 28-Jan-2022 | 240.00 | 246.00 | 234.00 | 246.00 | 28,600 | 0 |
| 27-Jan-2022 | 248.00 | 252.00 | 240.00 | 248.00 | 23,800 | 0 |
| 26-Jan-2022 | 240.00 | 252.00 | 234.00 | 248.00 | 41,100 | 0 |
| 25-Jan-2022 | 244.00 | 252.00 | 230.00 | 232.00 | 123,700 | 0 |
| 24-Jan-2022 | 248.00 | 248.00 | 234.00 | 244.00 | 101,000 | 0 |
| 21-Jan-2022 | 246.00 | 250.00 | 244.00 | 250.00 | 13,000 | 0 |
| 20-Jan-2022 | 248.00 | 250.00 | 246.00 | 246.00 | 45,900 | 0 |
| 19-Jan-2022 | 252.00 | 254.00 | 248.00 | 248.00 | 120,300 | 0 |
| 18-Jan-2022 | 246.00 | 254.00 | 246.00 | 246.00 | 163,500 | 0 |
| 17-Jan-2022 | 246.00 | 260.00 | 244.00 | 246.00 | 600,500 | 0 |
| 14-Jan-2022 | 260.00 | 262.00 | 240.00 | 246.00 | 796,800 | 0 |
| 13-Jan-2022 | 270.00 | 272.00 | 252.00 | 258.00 | 714,100 | 0 |
| 12-Jan-2022 | 266.00 | 294.00 | 256.00 | 270.00 | 1,290,300 | 0 |
| 11-Jan-2022 | 276.00 | 284.00 | 264.00 | 266.00 | 526,100 | 0 |
| 10-Jan-2022 | 292.00 | 294.00 | 280.00 | 280.00 | 1,021,300 | 0 |
| 07-Jan-2022 | 314.00 | 330.00 | 300.00 | 300.00 | 3,992,800 | 0 |
| 06-Jan-2022 | 264.00 | 322.00 | 264.00 | 322.00 | 3,812,900 | 0 |
| 05-Jan-2022 | 272.00 | 274.00 | 258.00 | 258.00 | 211,200 | 0 |
| 04-Jan-2022 | 268.00 | 276.00 | 258.00 | 272.00 | 262,500 | 0 |
| 03-Jan-2022 | 282.00 | 282.00 | 264.00 | 268.00 | 329,300 | 0 |
| 30-Dec-2021 | 298.00 | 308.00 | 280.00 | 282.00 | 189,100 | 0 |