| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 162.00 | 165.00 | 145.00 | 145.00 | 24,351,200 | 0 |
| 06-Jun-2022 | 170.00 | 174.00 | 159.00 | 161.00 | 13,091,400 | 0 |
| 03-Jun-2022 | 171.00 | 178.00 | 168.00 | 170.00 | 8,033,900 | 0 |
| 02-Jun-2022 | 179.00 | 184.00 | 169.00 | 170.00 | 10,936,100 | 0 |
| 31-May-2022 | 185.00 | 199.00 | 170.00 | 180.00 | 11,312,500 | 0 |
| 30-May-2022 | 172.00 | 186.00 | 170.00 | 182.00 | 7,242,600 | 0 |
| 27-May-2022 | 171.00 | 172.00 | 166.00 | 170.00 | 3,433,400 | 0 |
| 25-May-2022 | 165.00 | 171.00 | 156.00 | 171.00 | 4,236,500 | 0 |
| 24-May-2022 | 175.00 | 177.00 | 165.00 | 165.00 | 4,607,000 | 0 |
| 23-May-2022 | 187.00 | 187.00 | 174.00 | 175.00 | 3,519,300 | 0 |
| 20-May-2022 | 171.00 | 185.00 | 164.00 | 185.00 | 8,066,800 | 0 |
| 19-May-2022 | 181.00 | 183.00 | 162.00 | 171.00 | 5,852,900 | 0 |
| 18-May-2022 | 189.00 | 189.00 | 172.00 | 180.00 | 10,178,200 | 0 |
| 17-May-2022 | 167.00 | 182.00 | 167.00 | 182.00 | 12,572,100 | 0 |
| 13-May-2022 | 161.00 | 169.00 | 161.00 | 166.00 | 4,629,300 | 0 |
| 12-May-2022 | 157.00 | 163.00 | 156.00 | 159.00 | 5,817,400 | 0 |
| 11-May-2022 | 163.00 | 166.00 | 147.00 | 156.00 | 9,999,000 | 0 |
| 10-May-2022 | 156.00 | 171.00 | 156.00 | 163.00 | 20,141,200 | 0 |
| 09-May-2022 | 147.00 | 158.00 | 145.00 | 156.00 | 8,550,200 | 0 |
| 28-Apr-2022 | 142.00 | 149.00 | 140.00 | 144.00 | 6,027,200 | 0 |
| 27-Apr-2022 | 142.00 | 142.00 | 138.00 | 140.00 | 2,426,100 | 0 |
| 26-Apr-2022 | 140.00 | 143.00 | 136.00 | 141.00 | 1,458,900 | 0 |
| 25-Apr-2022 | 136.00 | 148.00 | 135.00 | 137.00 | 3,317,100 | 0 |
| 22-Apr-2022 | 140.00 | 141.00 | 132.00 | 137.00 | 2,763,400 | 0 |
| 21-Apr-2022 | 136.00 | 143.00 | 134.00 | 137.00 | 1,186,900 | 0 |
| 20-Apr-2022 | 146.00 | 148.00 | 132.00 | 136.00 | 3,528,400 | 0 |
| 19-Apr-2022 | 138.00 | 150.00 | 138.00 | 146.00 | 13,430,800 | 0 |
| 18-Apr-2022 | 125.00 | 137.00 | 125.00 | 137.00 | 9,109,600 | 0 |
| 14-Apr-2022 | 126.00 | 128.00 | 124.00 | 125.00 | 503,000 | 0 |
| 13-Apr-2022 | 127.00 | 127.00 | 125.00 | 125.00 | 631,600 | 0 |
| 12-Apr-2022 | 129.00 | 129.00 | 125.00 | 126.00 | 902,900 | 0 |
| 11-Apr-2022 | 130.00 | 131.00 | 125.00 | 126.00 | 936,400 | 0 |
| 08-Apr-2022 | 131.00 | 132.00 | 130.00 | 130.00 | 697,000 | 0 |
| 07-Apr-2022 | 132.00 | 134.00 | 128.00 | 130.00 | 1,224,700 | 0 |
| 06-Apr-2022 | 132.00 | 135.00 | 127.00 | 132.00 | 2,781,300 | 0 |
| 05-Apr-2022 | 124.00 | 131.00 | 121.00 | 131.00 | 2,919,300 | 0 |
| 04-Apr-2022 | 125.00 | 127.00 | 120.00 | 124.00 | 2,018,200 | 0 |
| 01-Apr-2022 | 126.00 | 126.00 | 122.00 | 125.00 | 366,300 | 0 |
| 31-Mar-2022 | 129.00 | 131.00 | 125.00 | 126.00 | 798,900 | 0 |
| 30-Mar-2022 | 127.00 | 129.00 | 120.00 | 129.00 | 1,377,600 | 0 |
| 29-Mar-2022 | 133.00 | 135.00 | 124.00 | 125.00 | 1,943,400 | 0 |
| 28-Mar-2022 | 122.00 | 133.00 | 122.00 | 133.00 | 3,958,100 | 0 |
| 25-Mar-2022 | 120.00 | 125.00 | 120.00 | 122.00 | 2,622,200 | 0 |
| 24-Mar-2022 | 116.00 | 122.00 | 116.00 | 120.00 | 892,500 | 0 |
| 23-Mar-2022 | 116.00 | 120.00 | 115.00 | 116.00 | 861,000 | 0 |
| 22-Mar-2022 | 114.00 | 116.00 | 112.00 | 114.00 | 554,500 | 0 |
| 21-Mar-2022 | 115.00 | 115.00 | 112.00 | 114.00 | 961,400 | 0 |
| 18-Mar-2022 | 116.00 | 117.00 | 114.00 | 115.00 | 301,700 | 0 |
| 17-Mar-2022 | 115.00 | 116.00 | 112.00 | 115.00 | 315,900 | 0 |
| 16-Mar-2022 | 117.00 | 117.00 | 113.00 | 115.00 | 987,800 | 0 |
| 15-Mar-2022 | 118.00 | 118.00 | 112.00 | 117.00 | 1,047,800 | 0 |
| 14-Mar-2022 | 115.00 | 119.00 | 115.00 | 118.00 | 519,400 | 0 |
| 11-Mar-2022 | 118.00 | 118.00 | 114.00 | 115.00 | 443,400 | 0 |
| 10-Mar-2022 | 115.00 | 117.00 | 111.00 | 115.00 | 1,382,500 | 0 |
| 09-Mar-2022 | 113.00 | 115.00 | 110.00 | 114.00 | 2,028,400 | 0 |
| 08-Mar-2022 | 119.00 | 119.00 | 112.00 | 113.00 | 1,417,100 | 0 |
| 07-Mar-2022 | 121.00 | 121.00 | 115.00 | 119.00 | 1,519,200 | 0 |
| 04-Mar-2022 | 122.00 | 125.00 | 119.00 | 121.00 | 753,000 | 0 |
| 02-Mar-2022 | 121.00 | 128.00 | 120.00 | 122.00 | 1,094,400 | 0 |
| 01-Mar-2022 | 119.00 | 121.00 | 118.00 | 121.00 | 1,213,000 | 0 |
| 25-Feb-2022 | 118.00 | 120.00 | 118.00 | 119.00 | 855,300 | 0 |
| 24-Feb-2022 | 123.00 | 124.00 | 111.00 | 118.00 | 6,376,900 | 0 |
| 23-Feb-2022 | 123.00 | 124.00 | 121.00 | 123.00 | 394,000 | 0 |
| 22-Feb-2022 | 125.00 | 125.00 | 123.00 | 124.00 | 430,300 | 0 |
| 21-Feb-2022 | 123.00 | 125.00 | 122.00 | 124.00 | 514,500 | 0 |
| 18-Feb-2022 | 123.00 | 123.00 | 121.00 | 122.00 | 1,484,600 | 0 |
| 17-Feb-2022 | 124.00 | 124.00 | 122.00 | 123.00 | 436,000 | 0 |
| 16-Feb-2022 | 122.00 | 124.00 | 121.00 | 124.00 | 869,900 | 0 |
| 15-Feb-2022 | 121.00 | 125.00 | 121.00 | 122.00 | 2,026,800 | 0 |
| 14-Feb-2022 | 123.00 | 123.00 | 121.00 | 121.00 | 554,200 | 0 |
| 11-Feb-2022 | 123.00 | 123.00 | 121.00 | 122.00 | 378,500 | 0 |
| 10-Feb-2022 | 124.00 | 125.00 | 121.00 | 123.00 | 1,976,300 | 0 |
| 09-Feb-2022 | 123.00 | 125.00 | 121.00 | 124.00 | 1,288,600 | 0 |
| 08-Feb-2022 | 124.00 | 125.00 | 122.00 | 123.00 | 954,200 | 0 |
| 07-Feb-2022 | 122.00 | 125.00 | 121.00 | 124.00 | 475,200 | 0 |
| 04-Feb-2022 | 125.00 | 125.00 | 121.00 | 122.00 | 797,100 | 0 |
| 03-Feb-2022 | 124.00 | 128.00 | 122.00 | 125.00 | 924,000 | 0 |
| 02-Feb-2022 | 121.00 | 127.00 | 121.00 | 123.00 | 917,400 | 0 |
| 31-Jan-2022 | 122.00 | 124.00 | 120.00 | 121.00 | 890,900 | 0 |
| 28-Jan-2022 | 127.00 | 128.00 | 120.00 | 122.00 | 2,109,800 | 0 |
| 27-Jan-2022 | 124.00 | 128.00 | 124.00 | 127.00 | 397,300 | 0 |
| 26-Jan-2022 | 126.00 | 128.00 | 124.00 | 124.00 | 765,100 | 0 |
| 25-Jan-2022 | 130.00 | 130.00 | 126.00 | 126.00 | 1,386,400 | 0 |
| 24-Jan-2022 | 131.00 | 133.00 | 128.00 | 130.00 | 924,600 | 0 |
| 21-Jan-2022 | 127.00 | 131.00 | 125.00 | 131.00 | 1,875,500 | 0 |
| 20-Jan-2022 | 123.00 | 126.00 | 123.00 | 126.00 | 1,412,600 | 0 |
| 19-Jan-2022 | 122.00 | 124.00 | 120.00 | 123.00 | 966,900 | 0 |
| 18-Jan-2022 | 124.00 | 124.00 | 121.00 | 122.00 | 1,337,000 | 0 |
| 17-Jan-2022 | 125.00 | 129.00 | 121.00 | 123.00 | 1,950,300 | 0 |
| 14-Jan-2022 | 122.00 | 126.00 | 120.00 | 125.00 | 2,301,400 | 0 |
| 13-Jan-2022 | 128.00 | 128.00 | 116.00 | 122.00 | 7,259,700 | 0 |
| 12-Jan-2022 | 129.00 | 135.00 | 126.00 | 128.00 | 2,916,100 | 0 |
| 11-Jan-2022 | 138.00 | 138.00 | 129.00 | 129.00 | 4,477,600 | 0 |
| 10-Jan-2022 | 143.00 | 143.00 | 137.00 | 138.00 | 4,354,900 | 0 |
| 07-Jan-2022 | 141.00 | 143.00 | 139.00 | 141.00 | 4,288,000 | 0 |
| 06-Jan-2022 | 141.00 | 143.00 | 139.00 | 141.00 | 3,299,400 | 0 |
| 05-Jan-2022 | 145.00 | 145.00 | 141.00 | 141.00 | 3,032,000 | 0 |
| 04-Jan-2022 | 144.00 | 147.00 | 140.00 | 144.00 | 4,558,900 | 0 |
| 03-Jan-2022 | 135.00 | 148.00 | 135.00 | 144.00 | 7,905,800 | 0 |
| 30-Dec-2021 | 138.00 | 139.00 | 125.00 | 135.00 | 7,689,700 | 0 |