| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 208.00 | 212.00 | 192.00 | 198.00 | 2,306,800 | 0 |
| 06-Jun-2022 | 182.00 | 206.00 | 180.00 | 206.00 | 4,246,600 | 0 |
| 03-Jun-2022 | 172.00 | 179.00 | 172.00 | 179.00 | 342,500 | 0 |
| 02-Jun-2022 | 175.00 | 175.00 | 170.00 | 172.00 | 421,100 | 0 |
| 31-May-2022 | 175.00 | 175.00 | 171.00 | 175.00 | 816,500 | 0 |
| 30-May-2022 | 182.00 | 182.00 | 174.00 | 176.00 | 1,637,200 | 0 |
| 27-May-2022 | 183.00 | 190.00 | 180.00 | 182.00 | 1,275,300 | 0 |
| 25-May-2022 | 176.00 | 186.00 | 171.00 | 179.00 | 1,093,800 | 0 |
| 24-May-2022 | 182.00 | 190.00 | 170.00 | 172.00 | 2,003,700 | 0 |
| 23-May-2022 | 169.00 | 183.00 | 169.00 | 182.00 | 3,748,200 | 0 |
| 20-May-2022 | 162.00 | 174.00 | 157.00 | 169.00 | 4,097,700 | 0 |
| 19-May-2022 | 155.00 | 159.00 | 152.00 | 159.00 | 611,100 | 0 |
| 18-May-2022 | 157.00 | 164.00 | 154.00 | 155.00 | 1,440,800 | 0 |
| 17-May-2022 | 153.00 | 159.00 | 151.00 | 155.00 | 1,029,100 | 0 |
| 13-May-2022 | 157.00 | 157.00 | 153.00 | 153.00 | 528,600 | 0 |
| 12-May-2022 | 161.00 | 165.00 | 150.00 | 153.00 | 1,807,700 | 0 |
| 11-May-2022 | 151.00 | 161.00 | 151.00 | 161.00 | 3,357,200 | 0 |
| 10-May-2022 | 150.00 | 155.00 | 145.00 | 149.00 | 912,700 | 0 |
| 09-May-2022 | 149.00 | 159.00 | 148.00 | 150.00 | 4,505,000 | 0 |
| 28-Apr-2022 | 134.00 | 160.00 | 134.00 | 149.00 | 7,744,600 | 0 |
| 27-Apr-2022 | 131.00 | 134.00 | 129.00 | 131.00 | 275,400 | 0 |
| 26-Apr-2022 | 132.00 | 134.00 | 131.00 | 132.00 | 63,100 | 0 |
| 25-Apr-2022 | 135.00 | 135.00 | 131.00 | 132.00 | 171,900 | 0 |
| 22-Apr-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 53,500 | 0 |
| 21-Apr-2022 | 138.00 | 138.00 | 130.00 | 136.00 | 330,900 | 0 |
| 20-Apr-2022 | 136.00 | 138.00 | 134.00 | 138.00 | 465,200 | 0 |
| 19-Apr-2022 | 137.00 | 138.00 | 135.00 | 137.00 | 93,600 | 0 |
| 18-Apr-2022 | 140.00 | 140.00 | 135.00 | 137.00 | 163,900 | 0 |
| 14-Apr-2022 | 136.00 | 138.00 | 135.00 | 138.00 | 35,100 | 0 |
| 13-Apr-2022 | 140.00 | 140.00 | 134.00 | 138.00 | 306,000 | 0 |
| 12-Apr-2022 | 138.00 | 140.00 | 136.00 | 136.00 | 279,900 | 0 |
| 11-Apr-2022 | 140.00 | 147.00 | 138.00 | 138.00 | 281,400 | 0 |
| 08-Apr-2022 | 140.00 | 142.00 | 139.00 | 139.00 | 750,800 | 0 |
| 07-Apr-2022 | 140.00 | 141.00 | 137.00 | 140.00 | 165,000 | 0 |
| 06-Apr-2022 | 137.00 | 141.00 | 137.00 | 140.00 | 143,400 | 0 |
| 05-Apr-2022 | 139.00 | 141.00 | 137.00 | 137.00 | 137,700 | 0 |
| 04-Apr-2022 | 139.00 | 140.00 | 135.00 | 140.00 | 278,700 | 0 |
| 01-Apr-2022 | 141.00 | 144.00 | 136.00 | 136.00 | 1,563,600 | 0 |
| 31-Mar-2022 | 142.00 | 143.00 | 138.00 | 139.00 | 395,700 | 0 |
| 30-Mar-2022 | 137.00 | 141.00 | 137.00 | 141.00 | 199,200 | 0 |
| 29-Mar-2022 | 134.00 | 137.00 | 134.00 | 137.00 | 172,500 | 0 |
| 28-Mar-2022 | 135.00 | 137.00 | 134.00 | 134.00 | 154,500 | 0 |
| 25-Mar-2022 | 134.00 | 139.00 | 134.00 | 135.00 | 313,800 | 0 |
| 24-Mar-2022 | 133.00 | 136.00 | 133.00 | 134.00 | 119,300 | 0 |
| 23-Mar-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 47,900 | 0 |
| 22-Mar-2022 | 134.00 | 134.00 | 132.00 | 134.00 | 26,200 | 0 |
| 21-Mar-2022 | 135.00 | 135.00 | 131.00 | 134.00 | 65,900 | 0 |
| 18-Mar-2022 | 134.00 | 140.00 | 132.00 | 133.00 | 1,090,600 | 0 |
| 17-Mar-2022 | 134.00 | 135.00 | 132.00 | 134.00 | 221,500 | 0 |
| 16-Mar-2022 | 132.00 | 134.00 | 130.00 | 134.00 | 111,800 | 0 |
| 15-Mar-2022 | 133.00 | 133.00 | 130.00 | 131.00 | 141,500 | 0 |
| 14-Mar-2022 | 130.00 | 132.00 | 130.00 | 132.00 | 159,700 | 0 |
| 11-Mar-2022 | 134.00 | 134.00 | 131.00 | 131.00 | 88,800 | 0 |
| 10-Mar-2022 | 130.00 | 134.00 | 128.00 | 134.00 | 198,200 | 0 |
| 09-Mar-2022 | 130.00 | 135.00 | 125.00 | 132.00 | 557,800 | 0 |
| 08-Mar-2022 | 130.00 | 132.00 | 127.00 | 130.00 | 67,500 | 0 |
| 07-Mar-2022 | 131.00 | 132.00 | 130.00 | 131.00 | 139,200 | 0 |
| 04-Mar-2022 | 130.00 | 133.00 | 130.00 | 133.00 | 791,700 | 0 |
| 02-Mar-2022 | 135.00 | 135.00 | 131.00 | 133.00 | 136,500 | 0 |
| 01-Mar-2022 | 133.00 | 135.00 | 132.00 | 135.00 | 203,600 | 0 |
| 25-Feb-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 98,400 | 0 |
| 24-Feb-2022 | 135.00 | 135.00 | 130.00 | 132.00 | 139,400 | 0 |
| 23-Feb-2022 | 134.00 | 135.00 | 131.00 | 135.00 | 349,500 | 0 |
| 22-Feb-2022 | 135.00 | 139.00 | 133.00 | 134.00 | 133,600 | 0 |
| 21-Feb-2022 | 136.00 | 137.00 | 133.00 | 135.00 | 294,200 | 0 |
| 18-Feb-2022 | 134.00 | 137.00 | 132.00 | 136.00 | 388,900 | 0 |
| 17-Feb-2022 | 133.00 | 135.00 | 132.00 | 134.00 | 52,100 | 0 |
| 16-Feb-2022 | 132.00 | 134.00 | 131.00 | 132.00 | 264,700 | 0 |
| 15-Feb-2022 | 132.00 | 134.00 | 130.00 | 132.00 | 237,100 | 0 |
| 14-Feb-2022 | 136.00 | 136.00 | 132.00 | 132.00 | 606,900 | 0 |
| 11-Feb-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 89,800 | 0 |
| 10-Feb-2022 | 134.00 | 138.00 | 134.00 | 135.00 | 182,200 | 0 |
| 09-Feb-2022 | 136.00 | 136.00 | 134.00 | 135.00 | 151,800 | 0 |
| 08-Feb-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 285,800 | 0 |
| 07-Feb-2022 | 133.00 | 135.00 | 130.00 | 135.00 | 174,700 | 0 |
| 04-Feb-2022 | 131.00 | 138.00 | 129.00 | 133.00 | 466,400 | 0 |
| 03-Feb-2022 | 131.00 | 133.00 | 130.00 | 131.00 | 259,200 | 0 |
| 02-Feb-2022 | 131.00 | 133.00 | 129.00 | 131.00 | 209,500 | 0 |
| 31-Jan-2022 | 131.00 | 133.00 | 129.00 | 131.00 | 344,000 | 0 |
| 28-Jan-2022 | 132.00 | 135.00 | 129.00 | 131.00 | 147,100 | 0 |
| 27-Jan-2022 | 130.00 | 137.00 | 128.00 | 132.00 | 677,700 | 0 |
| 26-Jan-2022 | 126.00 | 131.00 | 125.00 | 129.00 | 216,600 | 0 |
| 25-Jan-2022 | 126.00 | 129.00 | 125.00 | 127.00 | 423,700 | 0 |
| 24-Jan-2022 | 128.00 | 131.00 | 128.00 | 129.00 | 259,300 | 0 |
| 21-Jan-2022 | 131.00 | 133.00 | 128.00 | 130.00 | 379,000 | 0 |
| 20-Jan-2022 | 130.00 | 131.00 | 125.00 | 131.00 | 391,500 | 0 |
| 19-Jan-2022 | 129.00 | 135.00 | 122.00 | 130.00 | 1,318,700 | 0 |
| 18-Jan-2022 | 130.00 | 134.00 | 128.00 | 130.00 | 556,000 | 0 |
| 17-Jan-2022 | 141.00 | 141.00 | 132.00 | 132.00 | 1,587,300 | 0 |
| 14-Jan-2022 | 141.00 | 143.00 | 136.00 | 141.00 | 938,200 | 0 |
| 13-Jan-2022 | 144.00 | 144.00 | 139.00 | 142.00 | 133,200 | 0 |
| 12-Jan-2022 | 140.00 | 144.00 | 140.00 | 143.00 | 1,125,700 | 0 |
| 11-Jan-2022 | 144.00 | 148.00 | 139.00 | 140.00 | 1,616,200 | 0 |
| 10-Jan-2022 | 137.00 | 144.00 | 135.00 | 144.00 | 1,553,000 | 0 |
| 07-Jan-2022 | 143.00 | 151.00 | 137.00 | 137.00 | 6,816,600 | 0 |
| 06-Jan-2022 | 135.00 | 154.00 | 135.00 | 140.00 | 13,272,000 | 0 |
| 05-Jan-2022 | 141.00 | 143.00 | 136.00 | 136.00 | 1,011,600 | 0 |
| 04-Jan-2022 | 141.00 | 144.00 | 137.00 | 140.00 | 1,030,200 | 0 |
| 03-Jan-2022 | 140.00 | 147.00 | 140.00 | 141.00 | 1,063,900 | 0 |
| 30-Dec-2021 | 146.00 | 149.00 | 143.00 | 143.00 | 792,700 | 0 |