| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 151.00 | 154.00 | 144.00 | 149.00 | 188,000 | 0 |
| 06-Jun-2022 | 164.00 | 164.00 | 151.00 | 151.00 | 716,700 | 0 |
| 03-Jun-2022 | 151.00 | 177.00 | 151.00 | 162.00 | 7,381,200 | 0 |
| 02-Jun-2022 | 156.00 | 159.00 | 151.00 | 153.00 | 396,400 | 0 |
| 31-May-2022 | 155.00 | 159.00 | 153.00 | 156.00 | 848,900 | 0 |
| 30-May-2022 | 156.00 | 163.00 | 150.00 | 155.00 | 2,711,500 | 0 |
| 27-May-2022 | 152.00 | 159.00 | 150.00 | 156.00 | 1,353,400 | 0 |
| 25-May-2022 | 159.00 | 165.00 | 148.00 | 160.00 | 3,097,000 | 0 |
| 24-May-2022 | 148.00 | 188.00 | 139.00 | 159.00 | 9,979,800 | 0 |
| 23-May-2022 | 152.00 | 154.00 | 149.00 | 149.00 | 745,300 | 0 |
| 20-May-2022 | 180.00 | 199.00 | 160.00 | 160.00 | 20,608,900 | 0 |
| 19-May-2022 | 126.00 | 171.00 | 126.00 | 171.00 | 6,970,000 | 0 |
| 18-May-2022 | 128.00 | 129.00 | 127.00 | 127.00 | 139,800 | 0 |
| 17-May-2022 | 125.00 | 131.00 | 124.00 | 128.00 | 150,400 | 0 |
| 13-May-2022 | 125.00 | 130.00 | 124.00 | 125.00 | 241,100 | 0 |
| 12-May-2022 | 130.00 | 130.00 | 126.00 | 127.00 | 318,500 | 0 |
| 11-May-2022 | 122.00 | 134.00 | 122.00 | 132.00 | 510,100 | 0 |
| 10-May-2022 | 130.00 | 133.00 | 129.00 | 129.00 | 891,100 | 0 |
| 09-May-2022 | 140.00 | 141.00 | 136.00 | 137.00 | 765,900 | 0 |
| 28-Apr-2022 | 150.00 | 180.00 | 144.00 | 146.00 | 2,677,000 | 0 |
| 27-Apr-2022 | 154.00 | 161.00 | 154.00 | 154.00 | 2,809,400 | 0 |
| 26-Apr-2022 | 166.00 | 169.00 | 165.00 | 165.00 | 1,836,400 | 0 |
| 25-Apr-2022 | 180.00 | 180.00 | 177.00 | 177.00 | 2,911,500 | 0 |
| 22-Apr-2022 | 206.00 | 210.00 | 190.00 | 190.00 | 577,600 | 0 |
| 21-Apr-2022 | 179.00 | 220.00 | 179.00 | 204.00 | 45,330,000 | 0 |
| 20-Apr-2022 | 133.00 | 174.00 | 130.00 | 174.00 | 6,245,700 | 0 |
| 19-Apr-2022 | 131.00 | 131.00 | 129.00 | 129.00 | 60,800 | 0 |
| 18-Apr-2022 | 134.00 | 136.00 | 131.00 | 135.00 | 2,800 | 0 |
| 14-Apr-2022 | 136.00 | 139.00 | 129.00 | 134.00 | 21,900 | 0 |
| 13-Apr-2022 | 134.00 | 137.00 | 130.00 | 136.00 | 52,400 | 0 |
| 12-Apr-2022 | 131.00 | 135.00 | 130.00 | 134.00 | 28,900 | 0 |
| 11-Apr-2022 | 132.00 | 141.00 | 130.00 | 132.00 | 93,000 | 0 |
| 08-Apr-2022 | 134.00 | 135.00 | 133.00 | 133.00 | 42,200 | 0 |
| 07-Apr-2022 | 133.00 | 135.00 | 132.00 | 133.00 | 86,400 | 0 |
| 06-Apr-2022 | 136.00 | 137.00 | 133.00 | 133.00 | 78,800 | 0 |
| 05-Apr-2022 | 137.00 | 138.00 | 135.00 | 137.00 | 32,100 | 0 |
| 04-Apr-2022 | 135.00 | 139.00 | 135.00 | 136.00 | 74,200 | 0 |
| 01-Apr-2022 | 135.00 | 137.00 | 133.00 | 135.00 | 2,500 | 0 |
| 31-Mar-2022 | 137.00 | 139.00 | 135.00 | 135.00 | 13,600 | 0 |
| 30-Mar-2022 | 136.00 | 137.00 | 136.00 | 137.00 | 15,800 | 0 |
| 29-Mar-2022 | 137.00 | 137.00 | 134.00 | 135.00 | 17,400 | 0 |
| 28-Mar-2022 | 133.00 | 138.00 | 133.00 | 134.00 | 167,200 | 0 |
| 25-Mar-2022 | 136.00 | 139.00 | 133.00 | 133.00 | 89,300 | 0 |
| 24-Mar-2022 | 135.00 | 139.00 | 134.00 | 135.00 | 138,300 | 0 |
| 23-Mar-2022 | 137.00 | 137.00 | 135.00 | 135.00 | 40,600 | 0 |
| 22-Mar-2022 | 137.00 | 145.00 | 129.00 | 137.00 | 158,600 | 0 |
| 21-Mar-2022 | 135.00 | 137.00 | 135.00 | 137.00 | 29,800 | 0 |
| 18-Mar-2022 | 138.00 | 140.00 | 135.00 | 138.00 | 96,100 | 0 |
| 17-Mar-2022 | 136.00 | 143.00 | 135.00 | 138.00 | 76,300 | 0 |
| 16-Mar-2022 | 137.00 | 143.00 | 134.00 | 137.00 | 143,700 | 0 |
| 15-Mar-2022 | 141.00 | 156.00 | 134.00 | 137.00 | 765,400 | 0 |
| 14-Mar-2022 | 145.00 | 149.00 | 141.00 | 141.00 | 67,800 | 0 |
| 11-Mar-2022 | 146.00 | 153.00 | 137.00 | 148.00 | 376,000 | 0 |
| 10-Mar-2022 | 152.00 | 156.00 | 146.00 | 146.00 | 699,900 | 0 |
| 09-Mar-2022 | 167.00 | 167.00 | 156.00 | 156.00 | 456,800 | 0 |
| 08-Mar-2022 | 169.00 | 169.00 | 167.00 | 167.00 | 109,200 | 0 |
| 07-Mar-2022 | 192.00 | 198.00 | 179.00 | 179.00 | 461,900 | 0 |
| 04-Mar-2022 | 180.00 | 226.00 | 176.00 | 192.00 | 10,766,300 | 0 |
| 02-Mar-2022 | 135.00 | 171.00 | 135.00 | 171.00 | 7,252,100 | 0 |
| 01-Mar-2022 | 134.00 | 140.00 | 127.00 | 127.00 | 20,600 | 0 |
| 25-Feb-2022 | 135.00 | 141.00 | 127.00 | 135.00 | 32,000 | 0 |
| 24-Feb-2022 | 134.00 | 138.00 | 128.00 | 136.00 | 59,700 | 0 |
| 23-Feb-2022 | 142.00 | 142.00 | 134.00 | 134.00 | 111,700 | 0 |
| 22-Feb-2022 | 138.00 | 144.00 | 133.00 | 144.00 | 67,200 | 0 |
| 21-Feb-2022 | 142.00 | 144.00 | 138.00 | 138.00 | 79,200 | 0 |
| 18-Feb-2022 | 140.00 | 147.00 | 138.00 | 143.00 | 53,000 | 0 |
| 17-Feb-2022 | 143.00 | 147.00 | 141.00 | 141.00 | 17,700 | 0 |
| 16-Feb-2022 | 149.00 | 149.00 | 143.00 | 143.00 | 10,000 | 0 |
| 15-Feb-2022 | 146.00 | 146.00 | 145.00 | 145.00 | 4,900 | 0 |
| 14-Feb-2022 | 149.00 | 149.00 | 145.00 | 147.00 | 9,800 | 0 |
| 11-Feb-2022 | 149.00 | 150.00 | 146.00 | 148.00 | 21,400 | 0 |
| 10-Feb-2022 | 153.00 | 153.00 | 146.00 | 149.00 | 99,200 | 0 |
| 09-Feb-2022 | 150.00 | 154.00 | 144.00 | 153.00 | 310,000 | 0 |
| 08-Feb-2022 | 149.00 | 158.00 | 145.00 | 154.00 | 445,100 | 0 |
| 07-Feb-2022 | 155.00 | 155.00 | 142.00 | 153.00 | 74,100 | 0 |
| 04-Feb-2022 | 155.00 | 155.00 | 150.00 | 152.00 | 7,400 | 0 |
| 03-Feb-2022 | 154.00 | 154.00 | 147.00 | 151.00 | 19,900 | 0 |
| 02-Feb-2022 | 154.00 | 161.00 | 145.00 | 153.00 | 42,600 | 0 |
| 31-Jan-2022 | 155.00 | 155.00 | 142.00 | 155.00 | 36,000 | 0 |
| 28-Jan-2022 | 153.00 | 153.00 | 148.00 | 152.00 | 29,200 | 0 |
| 27-Jan-2022 | 151.00 | 158.00 | 149.00 | 150.00 | 85,100 | 0 |
| 26-Jan-2022 | 154.00 | 161.00 | 147.00 | 151.00 | 473,300 | 0 |
| 25-Jan-2022 | 153.00 | 155.00 | 149.00 | 151.00 | 48,000 | 0 |
| 24-Jan-2022 | 156.00 | 169.00 | 149.00 | 154.00 | 208,900 | 0 |
| 21-Jan-2022 | 155.00 | 164.00 | 149.00 | 153.00 | 255,900 | 0 |
| 20-Jan-2022 | 156.00 | 156.00 | 147.00 | 153.00 | 31,700 | 0 |
| 19-Jan-2022 | 164.00 | 164.00 | 148.00 | 153.00 | 220,700 | 0 |
| 18-Jan-2022 | 153.00 | 153.00 | 147.00 | 147.00 | 61,000 | 0 |
| 17-Jan-2022 | 150.00 | 150.00 | 146.00 | 149.00 | 29,800 | 0 |
| 14-Jan-2022 | 151.00 | 151.00 | 146.00 | 150.00 | 3,800 | 0 |
| 13-Jan-2022 | 158.00 | 158.00 | 146.00 | 151.00 | 29,400 | 0 |
| 12-Jan-2022 | 149.00 | 154.00 | 149.00 | 151.00 | 5,600 | 0 |
| 11-Jan-2022 | 150.00 | 154.00 | 148.00 | 149.00 | 7,600 | 0 |
| 10-Jan-2022 | 150.00 | 156.00 | 150.00 | 150.00 | 21,900 | 0 |
| 07-Jan-2022 | 153.00 | 153.00 | 152.00 | 153.00 | 1,300 | 0 |
| 06-Jan-2022 | 154.00 | 155.00 | 146.00 | 149.00 | 125,100 | 0 |
| 05-Jan-2022 | 150.00 | 159.00 | 147.00 | 152.00 | 150,100 | 0 |
| 04-Jan-2022 | 150.00 | 154.00 | 150.00 | 154.00 | 2,800 | 0 |
| 03-Jan-2022 | 157.00 | 157.00 | 151.00 | 152.00 | 8,100 | 0 |
| 30-Dec-2021 | 149.00 | 159.00 | 149.00 | 157.00 | 258,000 | 0 |