| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 185.00 | 185.00 | 173.00 | 173.00 | 554,100 | 0 |
| 06-Jun-2022 | 164.00 | 198.00 | 164.00 | 185.00 | 1,187,300 | 0 |
| 03-Jun-2022 | 166.00 | 170.00 | 164.00 | 167.00 | 83,900 | 0 |
| 02-Jun-2022 | 165.00 | 170.00 | 163.00 | 166.00 | 83,500 | 0 |
| 31-May-2022 | 169.00 | 169.00 | 165.00 | 165.00 | 21,600 | 0 |
| 30-May-2022 | 167.00 | 169.00 | 160.00 | 169.00 | 119,000 | 0 |
| 27-May-2022 | 164.00 | 166.00 | 163.00 | 165.00 | 118,600 | 0 |
| 25-May-2022 | 166.00 | 166.00 | 159.00 | 162.00 | 30,400 | 0 |
| 24-May-2022 | 170.00 | 170.00 | 160.00 | 166.00 | 143,000 | 0 |
| 23-May-2022 | 155.00 | 189.00 | 155.00 | 169.00 | 410,900 | 0 |
| 20-May-2022 | 152.00 | 163.00 | 152.00 | 157.00 | 43,500 | 0 |
| 19-May-2022 | 155.00 | 155.00 | 150.00 | 153.00 | 231,900 | 0 |
| 18-May-2022 | 164.00 | 166.00 | 153.00 | 155.00 | 302,000 | 0 |
| 17-May-2022 | 157.00 | 168.00 | 150.00 | 164.00 | 79,600 | 0 |
| 13-May-2022 | 168.00 | 169.00 | 157.00 | 157.00 | 203,900 | 0 |
| 12-May-2022 | 164.00 | 175.00 | 164.00 | 168.00 | 164,600 | 0 |
| 11-May-2022 | 167.00 | 167.00 | 157.00 | 164.00 | 252,100 | 0 |
| 10-May-2022 | 177.00 | 179.00 | 168.00 | 168.00 | 333,400 | 0 |
| 09-May-2022 | 193.00 | 193.00 | 180.00 | 180.00 | 203,600 | 0 |
| 28-Apr-2022 | 194.00 | 195.00 | 189.00 | 193.00 | 75,100 | 0 |
| 27-Apr-2022 | 188.00 | 194.00 | 188.00 | 194.00 | 27,700 | 0 |
| 26-Apr-2022 | 193.00 | 193.00 | 190.00 | 191.00 | 70,900 | 0 |
| 25-Apr-2022 | 192.00 | 195.00 | 188.00 | 192.00 | 24,600 | 0 |
| 22-Apr-2022 | 189.00 | 197.00 | 186.00 | 192.00 | 51,700 | 0 |
| 21-Apr-2022 | 191.00 | 191.00 | 185.00 | 189.00 | 282,100 | 0 |
| 20-Apr-2022 | 198.00 | 198.00 | 185.00 | 185.00 | 187,500 | 0 |
| 19-Apr-2022 | 196.00 | 200.00 | 191.00 | 198.00 | 65,900 | 0 |
| 18-Apr-2022 | 195.00 | 200.00 | 194.00 | 196.00 | 97,000 | 0 |
| 14-Apr-2022 | 194.00 | 200.00 | 194.00 | 195.00 | 55,800 | 0 |
| 13-Apr-2022 | 195.00 | 195.00 | 191.00 | 195.00 | 90,100 | 0 |
| 12-Apr-2022 | 196.00 | 198.00 | 194.00 | 195.00 | 103,400 | 0 |
| 11-Apr-2022 | 198.00 | 200.00 | 195.00 | 196.00 | 51,900 | 0 |
| 08-Apr-2022 | 200.00 | 200.00 | 199.00 | 199.00 | 2,300 | 0 |
| 07-Apr-2022 | 193.00 | 199.00 | 192.00 | 195.00 | 22,600 | 0 |
| 06-Apr-2022 | 199.00 | 199.00 | 190.00 | 199.00 | 106,700 | 0 |
| 05-Apr-2022 | 197.00 | 200.00 | 195.00 | 199.00 | 27,400 | 0 |
| 04-Apr-2022 | 200.00 | 200.00 | 189.00 | 194.00 | 117,700 | 0 |
| 01-Apr-2022 | 200.00 | 202.00 | 192.00 | 200.00 | 106,400 | 0 |
| 31-Mar-2022 | 200.00 | 200.00 | 194.00 | 200.00 | 303,300 | 0 |
| 30-Mar-2022 | 202.00 | 202.00 | 196.00 | 197.00 | 77,500 | 0 |
| 29-Mar-2022 | 196.00 | 200.00 | 196.00 | 200.00 | 43,700 | 0 |
| 28-Mar-2022 | 208.00 | 208.00 | 195.00 | 196.00 | 328,400 | 0 |
| 25-Mar-2022 | 210.00 | 210.00 | 202.00 | 208.00 | 42,100 | 0 |
| 24-Mar-2022 | 210.00 | 224.00 | 202.00 | 212.00 | 335,000 | 0 |
| 23-Mar-2022 | 206.00 | 228.00 | 206.00 | 212.00 | 420,300 | 0 |
| 22-Mar-2022 | 206.00 | 212.00 | 202.00 | 206.00 | 313,800 | 0 |
| 21-Mar-2022 | 206.00 | 212.00 | 204.00 | 208.00 | 193,400 | 0 |
| 18-Mar-2022 | 199.00 | 214.00 | 199.00 | 204.00 | 261,400 | 0 |
| 17-Mar-2022 | 200.00 | 202.00 | 197.00 | 199.00 | 129,200 | 0 |
| 16-Mar-2022 | 198.00 | 200.00 | 195.00 | 200.00 | 133,000 | 0 |
| 15-Mar-2022 | 196.00 | 204.00 | 196.00 | 198.00 | 222,200 | 0 |
| 14-Mar-2022 | 199.00 | 199.00 | 190.00 | 196.00 | 2,925,500 | 0 |
| 11-Mar-2022 | 199.00 | 199.00 | 195.00 | 199.00 | 99,000 | 0 |
| 10-Mar-2022 | 196.00 | 200.00 | 191.00 | 199.00 | 96,200 | 0 |
| 09-Mar-2022 | 200.00 | 202.00 | 188.00 | 196.00 | 250,700 | 0 |
| 08-Mar-2022 | 198.00 | 208.00 | 193.00 | 202.00 | 81,600 | 0 |
| 07-Mar-2022 | 200.00 | 212.00 | 195.00 | 200.00 | 167,700 | 0 |
| 04-Mar-2022 | 212.00 | 220.00 | 198.00 | 200.00 | 284,400 | 0 |
| 02-Mar-2022 | 214.00 | 214.00 | 206.00 | 212.00 | 108,500 | 0 |
| 01-Mar-2022 | 208.00 | 220.00 | 200.00 | 214.00 | 283,900 | 0 |
| 25-Feb-2022 | 198.00 | 214.00 | 197.00 | 208.00 | 518,600 | 0 |
| 24-Feb-2022 | 212.00 | 212.00 | 198.00 | 198.00 | 487,200 | 0 |
| 23-Feb-2022 | 218.00 | 222.00 | 212.00 | 212.00 | 458,800 | 0 |
| 22-Feb-2022 | 234.00 | 234.00 | 218.00 | 218.00 | 986,500 | 0 |
| 21-Feb-2022 | 234.00 | 234.00 | 230.00 | 234.00 | 309,500 | 0 |
| 18-Feb-2022 | 240.00 | 240.00 | 232.00 | 234.00 | 106,200 | 0 |
| 17-Feb-2022 | 240.00 | 244.00 | 230.00 | 240.00 | 416,400 | 0 |
| 16-Feb-2022 | 238.00 | 240.00 | 232.00 | 240.00 | 326,700 | 0 |
| 15-Feb-2022 | 236.00 | 238.00 | 232.00 | 238.00 | 168,600 | 0 |
| 14-Feb-2022 | 244.00 | 244.00 | 232.00 | 236.00 | 258,400 | 0 |
| 11-Feb-2022 | 244.00 | 248.00 | 236.00 | 244.00 | 370,500 | 0 |
| 10-Feb-2022 | 260.00 | 260.00 | 244.00 | 244.00 | 591,800 | 0 |
| 09-Feb-2022 | 272.00 | 306.00 | 254.00 | 260.00 | 5,760,900 | 0 |
| 08-Feb-2022 | 236.00 | 282.00 | 236.00 | 272.00 | 4,198,500 | 0 |
| 07-Feb-2022 | 232.00 | 236.00 | 230.00 | 236.00 | 423,900 | 0 |
| 04-Feb-2022 | 232.00 | 236.00 | 232.00 | 232.00 | 295,300 | 0 |
| 03-Feb-2022 | 230.00 | 238.00 | 226.00 | 232.00 | 363,700 | 0 |
| 02-Feb-2022 | 232.00 | 232.00 | 222.00 | 230.00 | 200,900 | 0 |
| 31-Jan-2022 | 234.00 | 236.00 | 224.00 | 232.00 | 578,300 | 0 |
| 28-Jan-2022 | 228.00 | 246.00 | 218.00 | 234.00 | 1,459,500 | 0 |
| 27-Jan-2022 | 230.00 | 244.00 | 226.00 | 228.00 | 1,186,100 | 0 |
| 26-Jan-2022 | 260.00 | 260.00 | 242.00 | 242.00 | 425,200 | 0 |
| 25-Jan-2022 | 278.00 | 278.00 | 260.00 | 260.00 | 650,500 | 0 |
| 24-Jan-2022 | 292.00 | 292.00 | 274.00 | 278.00 | 640,200 | 0 |
| 21-Jan-2022 | 294.00 | 296.00 | 288.00 | 292.00 | 572,200 | 0 |
| 20-Jan-2022 | 298.00 | 298.00 | 292.00 | 294.00 | 425,400 | 0 |
| 19-Jan-2022 | 298.00 | 300.00 | 290.00 | 298.00 | 371,300 | 0 |
| 18-Jan-2022 | 302.00 | 302.00 | 296.00 | 298.00 | 307,800 | 0 |
| 17-Jan-2022 | 300.00 | 308.00 | 298.00 | 302.00 | 280,000 | 0 |
| 14-Jan-2022 | 308.00 | 308.00 | 302.00 | 302.00 | 302,500 | 0 |
| 13-Jan-2022 | 304.00 | 308.00 | 300.00 | 308.00 | 518,400 | 0 |
| 12-Jan-2022 | 302.00 | 306.00 | 294.00 | 304.00 | 807,300 | 0 |
| 11-Jan-2022 | 312.00 | 312.00 | 300.00 | 302.00 | 770,500 | 0 |
| 10-Jan-2022 | 322.00 | 322.00 | 304.00 | 312.00 | 924,700 | 0 |
| 07-Jan-2022 | 334.00 | 342.00 | 322.00 | 322.00 | 1,241,400 | 0 |
| 06-Jan-2022 | 330.00 | 340.00 | 322.00 | 334.00 | 1,039,400 | 0 |
| 05-Jan-2022 | 328.00 | 330.00 | 320.00 | 330.00 | 3,891,900 | 0 |
| 04-Jan-2022 | 324.00 | 330.00 | 320.00 | 328.00 | 508,900 | 0 |
| 03-Jan-2022 | 340.00 | 342.00 | 318.00 | 324.00 | 1,066,700 | 0 |
| 30-Dec-2021 | 320.00 | 350.00 | 310.00 | 340.00 | 6,741,600 | 0 |