| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 258.00 | 258.00 | 254.00 | 258.00 | 362,600 | 0 |
| 06-Jun-2022 | 260.00 | 260.00 | 256.00 | 258.00 | 392,500 | 0 |
| 03-Jun-2022 | 262.00 | 262.00 | 258.00 | 260.00 | 357,400 | 0 |
| 02-Jun-2022 | 260.00 | 262.00 | 258.00 | 262.00 | 341,700 | 0 |
| 31-May-2022 | 262.00 | 264.00 | 260.00 | 260.00 | 391,100 | 0 |
| 30-May-2022 | 260.00 | 262.00 | 258.00 | 262.00 | 412,800 | 0 |
| 27-May-2022 | 258.00 | 262.00 | 258.00 | 262.00 | 363,400 | 0 |
| 25-May-2022 | 258.00 | 258.00 | 256.00 | 256.00 | 293,600 | 0 |
| 24-May-2022 | 258.00 | 258.00 | 256.00 | 256.00 | 289,100 | 0 |
| 23-May-2022 | 258.00 | 258.00 | 256.00 | 256.00 | 290,800 | 0 |
| 20-May-2022 | 258.00 | 258.00 | 256.00 | 256.00 | 299,900 | 0 |
| 19-May-2022 | 258.00 | 260.00 | 258.00 | 258.00 | 289,000 | 0 |
| 18-May-2022 | 260.00 | 262.00 | 258.00 | 258.00 | 295,900 | 0 |
| 17-May-2022 | 260.00 | 260.00 | 258.00 | 260.00 | 307,600 | 0 |
| 13-May-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 287,700 | 0 |
| 12-May-2022 | 262.00 | 262.00 | 260.00 | 260.00 | 297,200 | 0 |
| 11-May-2022 | 262.00 | 262.00 | 262.00 | 262.00 | 286,400 | 0 |
| 10-May-2022 | 264.00 | 266.00 | 262.00 | 262.00 | 302,600 | 0 |
| 09-May-2022 | 266.00 | 266.00 | 264.00 | 264.00 | 309,400 | 0 |
| 28-Apr-2022 | 268.00 | 268.00 | 266.00 | 266.00 | 305,100 | 0 |
| 27-Apr-2022 | 270.00 | 272.00 | 268.00 | 268.00 | 334,400 | 0 |
| 26-Apr-2022 | 272.00 | 272.00 | 270.00 | 270.00 | 342,600 | 0 |
| 25-Apr-2022 | 276.00 | 276.00 | 272.00 | 272.00 | 366,900 | 0 |
| 22-Apr-2022 | 276.00 | 276.00 | 276.00 | 276.00 | 315,400 | 0 |
| 21-Apr-2022 | 278.00 | 278.00 | 276.00 | 276.00 | 325,100 | 0 |
| 20-Apr-2022 | 280.00 | 282.00 | 278.00 | 278.00 | 336,800 | 0 |
| 19-Apr-2022 | 282.00 | 282.00 | 280.00 | 280.00 | 326,300 | 0 |
| 18-Apr-2022 | 288.00 | 290.00 | 282.00 | 282.00 | 387,700 | 0 |
| 14-Apr-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 366,000 | 0 |
| 13-Apr-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 288,300 | 0 |
| 12-Apr-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 346,700 | 0 |
| 11-Apr-2022 | 290.00 | 292.00 | 290.00 | 292.00 | 364,700 | 0 |
| 08-Apr-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 348,900 | 0 |
| 07-Apr-2022 | 292.00 | 294.00 | 290.00 | 290.00 | 407,200 | 0 |
| 06-Apr-2022 | 290.00 | 292.00 | 290.00 | 292.00 | 403,600 | 0 |
| 05-Apr-2022 | 296.00 | 296.00 | 290.00 | 290.00 | 487,700 | 0 |
| 04-Apr-2022 | 290.00 | 290.00 | 290.00 | 290.00 | 399,000 | 0 |
| 01-Apr-2022 | 290.00 | 290.00 | 290.00 | 290.00 | 402,100 | 0 |
| 31-Mar-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 400,000 | 0 |
| 30-Mar-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 426,100 | 0 |
| 29-Mar-2022 | 292.00 | 292.00 | 290.00 | 292.00 | 497,100 | 0 |
| 28-Mar-2022 | 292.00 | 292.00 | 290.00 | 292.00 | 450,600 | 0 |
| 25-Mar-2022 | 294.00 | 294.00 | 292.00 | 292.00 | 436,700 | 0 |
| 24-Mar-2022 | 294.00 | 294.00 | 290.00 | 294.00 | 1,331,700 | 0 |
| 23-Mar-2022 | 298.00 | 298.00 | 282.00 | 294.00 | 2,734,200 | 0 |
| 22-Mar-2022 | 302.00 | 302.00 | 282.00 | 298.00 | 3,092,200 | 0 |
| 21-Mar-2022 | 302.00 | 302.00 | 300.00 | 302.00 | 693,800 | 0 |
| 18-Mar-2022 | 300.00 | 302.00 | 300.00 | 302.00 | 543,100 | 0 |
| 17-Mar-2022 | 318.00 | 318.00 | 300.00 | 300.00 | 948,600 | 0 |
| 16-Mar-2022 | 318.00 | 320.00 | 318.00 | 318.00 | 1,084,200 | 0 |
| 15-Mar-2022 | 320.00 | 322.00 | 318.00 | 318.00 | 326,900 | 0 |
| 14-Mar-2022 | 322.00 | 322.00 | 312.00 | 320.00 | 638,500 | 0 |
| 11-Mar-2022 | 322.00 | 322.00 | 320.00 | 322.00 | 378,800 | 0 |
| 10-Mar-2022 | 322.00 | 322.00 | 314.00 | 322.00 | 790,700 | 0 |
| 09-Mar-2022 | 338.00 | 338.00 | 316.00 | 322.00 | 839,500 | 0 |
| 08-Mar-2022 | 348.00 | 348.00 | 336.00 | 338.00 | 3,520,700 | 0 |
| 07-Mar-2022 | 358.00 | 360.00 | 342.00 | 348.00 | 1,246,600 | 0 |
| 04-Mar-2022 | 392.00 | 392.00 | 366.00 | 366.00 | 1,215,900 | 0 |
| 02-Mar-2022 | 412.00 | 412.00 | 392.00 | 392.00 | 3,036,300 | 0 |
| 01-Mar-2022 | 412.00 | 414.00 | 410.00 | 412.00 | 1,741,300 | 0 |
| 25-Feb-2022 | 428.00 | 428.00 | 408.00 | 412.00 | 3,242,400 | 0 |
| 24-Feb-2022 | 460.00 | 460.00 | 432.00 | 432.00 | 2,017,200 | 0 |
| 23-Feb-2022 | 498.00 | 498.00 | 464.00 | 464.00 | 5,419,300 | 0 |
| 22-Feb-2022 | 520.00 | 520.00 | 498.00 | 498.00 | 2,633,300 | 0 |
| 21-Feb-2022 | 515.00 | 520.00 | 515.00 | 520.00 | 1,354,800 | 0 |
| 18-Feb-2022 | 500.00 | 515.00 | 500.00 | 515.00 | 2,842,500 | 0 |
| 17-Feb-2022 | 505.00 | 505.00 | 498.00 | 500.00 | 2,311,200 | 0 |
| 16-Feb-2022 | 535.00 | 535.00 | 498.00 | 505.00 | 3,996,500 | 0 |
| 15-Feb-2022 | 570.00 | 575.00 | 535.00 | 535.00 | 3,415,800 | 0 |
| 14-Feb-2022 | 615.00 | 615.00 | 575.00 | 575.00 | 4,475,500 | 0 |
| 11-Feb-2022 | 605.00 | 615.00 | 605.00 | 615.00 | 1,654,200 | 0 |
| 10-Feb-2022 | 595.00 | 610.00 | 595.00 | 605.00 | 3,472,300 | 0 |
| 09-Feb-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 1,533,000 | 0 |
| 08-Feb-2022 | 605.00 | 615.00 | 595.00 | 600.00 | 5,230,100 | 0 |
| 07-Feb-2022 | 590.00 | 610.00 | 585.00 | 605.00 | 4,870,300 | 0 |
| 04-Feb-2022 | 565.00 | 590.00 | 560.00 | 590.00 | 5,294,400 | 0 |
| 03-Feb-2022 | 555.00 | 565.00 | 555.00 | 565.00 | 2,571,200 | 0 |
| 02-Feb-2022 | 550.00 | 555.00 | 550.00 | 555.00 | 1,580,100 | 0 |
| 31-Jan-2022 | 555.00 | 555.00 | 550.00 | 550.00 | 1,584,100 | 0 |
| 28-Jan-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 5,180,900 | 0 |
| 27-Jan-2022 | 545.00 | 570.00 | 545.00 | 570.00 | 6,144,200 | 0 |
| 26-Jan-2022 | 520.00 | 555.00 | 520.00 | 545.00 | 6,423,100 | 0 |
| 25-Jan-2022 | 530.00 | 535.00 | 520.00 | 525.00 | 3,716,800 | 0 |
| 24-Jan-2022 | 555.00 | 555.00 | 530.00 | 530.00 | 9,139,700 | 0 |
| 21-Jan-2022 | 520.00 | 550.00 | 520.00 | 550.00 | 5,573,300 | 0 |
| 20-Jan-2022 | 515.00 | 530.00 | 515.00 | 520.00 | 5,918,500 | 0 |
| 19-Jan-2022 | 500.00 | 515.00 | 500.00 | 515.00 | 2,180,300 | 0 |
| 18-Jan-2022 | 500.00 | 505.00 | 500.00 | 500.00 | 1,101,200 | 0 |
| 17-Jan-2022 | 505.00 | 510.00 | 500.00 | 500.00 | 2,991,600 | 0 |
| 14-Jan-2022 | 535.00 | 535.00 | 505.00 | 505.00 | 4,025,700 | 0 |
| 13-Jan-2022 | 540.00 | 555.00 | 525.00 | 535.00 | 6,664,100 | 0 |
| 12-Jan-2022 | 535.00 | 540.00 | 525.00 | 540.00 | 9,927,300 | 0 |
| 11-Jan-2022 | 515.00 | 530.00 | 500.00 | 530.00 | 11,075,200 | 0 |
| 10-Jan-2022 | 505.00 | 525.00 | 505.00 | 505.00 | 3,587,600 | 0 |
| 07-Jan-2022 | 494.00 | 515.00 | 494.00 | 505.00 | 4,656,600 | 0 |
| 06-Jan-2022 | 525.00 | 535.00 | 494.00 | 494.00 | 7,535,400 | 0 |
| 05-Jan-2022 | 520.00 | 525.00 | 520.00 | 525.00 | 2,591,900 | 0 |
| 04-Jan-2022 | 500.00 | 520.00 | 500.00 | 520.00 | 3,029,500 | 0 |
| 03-Jan-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 4,205,500 | 0 |
| 30-Dec-2021 | 530.00 | 535.00 | 505.00 | 510.00 | 4,814,600 | 0 |