| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 216.00 | 218.00 | 195.00 | 195.00 | 564,400 | 0 |
| 06-Jun-2022 | 200.00 | 220.00 | 180.00 | 216.00 | 1,571,700 | 0 |
| 03-Jun-2022 | 184.00 | 200.00 | 167.00 | 200.00 | 310,900 | 0 |
| 02-Jun-2022 | 166.00 | 184.00 | 160.00 | 184.00 | 252,900 | 0 |
| 31-May-2022 | 158.00 | 168.00 | 156.00 | 168.00 | 337,100 | 0 |
| 30-May-2022 | 165.00 | 172.00 | 153.00 | 158.00 | 89,400 | 0 |
| 27-May-2022 | 175.00 | 175.00 | 154.00 | 157.00 | 49,300 | 0 |
| 25-May-2022 | 168.00 | 180.00 | 153.00 | 168.00 | 100,500 | 0 |
| 24-May-2022 | 183.00 | 183.00 | 161.00 | 169.00 | 24,200 | 0 |
| 23-May-2022 | 179.00 | 187.00 | 166.00 | 178.00 | 21,500 | 0 |
| 20-May-2022 | 170.00 | 184.00 | 159.00 | 170.00 | 26,000 | 0 |
| 19-May-2022 | 170.00 | 170.00 | 145.00 | 170.00 | 53,100 | 0 |
| 18-May-2022 | 157.00 | 172.00 | 149.00 | 160.00 | 68,800 | 0 |
| 17-May-2022 | 144.00 | 158.00 | 144.00 | 157.00 | 93,400 | 0 |
| 13-May-2022 | 143.00 | 166.00 | 140.00 | 144.00 | 105,400 | 0 |
| 12-May-2022 | 157.00 | 157.00 | 142.00 | 152.00 | 29,100 | 0 |
| 11-May-2022 | 146.00 | 157.00 | 146.00 | 148.00 | 44,700 | 0 |
| 10-May-2022 | 164.00 | 164.00 | 151.00 | 160.00 | 13,600 | 0 |
| 09-May-2022 | 172.00 | 172.00 | 156.00 | 164.00 | 12,700 | 0 |
| 28-Apr-2022 | 166.00 | 180.00 | 158.00 | 159.00 | 78,000 | 0 |
| 27-Apr-2022 | 162.00 | 174.00 | 162.00 | 165.00 | 5,800 | 0 |
| 26-Apr-2022 | 178.00 | 178.00 | 164.00 | 171.00 | 18,200 | 0 |
| 25-Apr-2022 | 165.00 | 180.00 | 150.00 | 169.00 | 51,000 | 0 |
| 22-Apr-2022 | 178.00 | 180.00 | 164.00 | 164.00 | 88,400 | 0 |
| 21-Apr-2022 | 180.00 | 180.00 | 180.00 | 180.00 | 1,100 | 0 |
| 20-Apr-2022 | 182.00 | 182.00 | 180.00 | 180.00 | 10,400 | 0 |
| 19-Apr-2022 | 183.00 | 184.00 | 178.00 | 179.00 | 6,100 | 0 |
| 18-Apr-2022 | 180.00 | 184.00 | 173.00 | 184.00 | 23,200 | 0 |
| 14-Apr-2022 | 185.00 | 185.00 | 180.00 | 180.00 | 17,000 | 0 |
| 13-Apr-2022 | 181.00 | 185.00 | 180.00 | 185.00 | 3,000 | 0 |
| 12-Apr-2022 | 183.00 | 184.00 | 181.00 | 181.00 | 9,700 | 0 |
| 11-Apr-2022 | 186.00 | 195.00 | 179.00 | 188.00 | 28,700 | 0 |
| 08-Apr-2022 | 197.00 | 208.00 | 185.00 | 185.00 | 188,500 | 0 |
| 07-Apr-2022 | 186.00 | 198.00 | 181.00 | 197.00 | 252,800 | 0 |
| 06-Apr-2022 | 194.00 | 194.00 | 176.00 | 180.00 | 24,900 | 0 |
| 05-Apr-2022 | 196.00 | 196.00 | 186.00 | 194.00 | 500 | 0 |
| 04-Apr-2022 | 182.00 | 196.00 | 182.00 | 196.00 | 56,800 | 0 |
| 01-Apr-2022 | 181.00 | 199.00 | 175.00 | 199.00 | 24,300 | 0 |
| 31-Mar-2022 | 185.00 | 200.00 | 185.00 | 191.00 | 23,200 | 0 |
| 30-Mar-2022 | 188.00 | 194.00 | 166.00 | 188.00 | 79,200 | 0 |
| 29-Mar-2022 | 189.00 | 189.00 | 180.00 | 180.00 | 22,100 | 0 |
| 28-Mar-2022 | 190.00 | 190.00 | 189.00 | 190.00 | 5,500 | 0 |
| 25-Mar-2022 | 190.00 | 190.00 | 176.00 | 190.00 | 4,300 | 0 |
| 24-Mar-2022 | 181.00 | 198.00 | 181.00 | 190.00 | 36,000 | 0 |
| 23-Mar-2022 | 199.00 | 199.00 | 180.00 | 181.00 | 38,900 | 0 |
| 22-Mar-2022 | 199.00 | 199.00 | 199.00 | 199.00 | 300 | 0 |
| 21-Mar-2022 | 191.00 | 199.00 | 190.00 | 198.00 | 25,300 | 0 |
| 18-Mar-2022 | 181.00 | 192.00 | 175.00 | 192.00 | 29,800 | 0 |
| 17-Mar-2022 | 192.00 | 192.00 | 177.00 | 188.00 | 30,700 | 0 |
| 16-Mar-2022 | 189.00 | 195.00 | 189.00 | 194.00 | 54,600 | 0 |
| 15-Mar-2022 | 179.00 | 196.00 | 179.00 | 179.00 | 35,900 | 0 |
| 14-Mar-2022 | 193.00 | 193.00 | 193.00 | 193.00 | 0 | 0 |
| 11-Mar-2022 | 185.00 | 193.00 | 171.00 | 193.00 | 80,500 | 0 |
| 10-Mar-2022 | 194.00 | 194.00 | 189.00 | 189.00 | 13,100 | 0 |
| 09-Mar-2022 | 200.00 | 200.00 | 190.00 | 194.00 | 3,700 | 0 |
| 08-Mar-2022 | 199.00 | 200.00 | 190.00 | 200.00 | 6,800 | 0 |
| 07-Mar-2022 | 202.00 | 202.00 | 191.00 | 202.00 | 5,400 | 0 |
| 04-Mar-2022 | 202.00 | 202.00 | 193.00 | 202.00 | 1,600 | 0 |
| 02-Mar-2022 | 200.00 | 206.00 | 182.00 | 202.00 | 6,000 | 0 |
| 01-Mar-2022 | 200.00 | 208.00 | 199.00 | 200.00 | 14,100 | 0 |
| 25-Feb-2022 | 184.00 | 200.00 | 184.00 | 200.00 | 28,000 | 0 |
| 24-Feb-2022 | 204.00 | 204.00 | 184.00 | 184.00 | 41,500 | 0 |
| 23-Feb-2022 | 188.00 | 208.00 | 188.00 | 204.00 | 20,100 | 0 |
| 22-Feb-2022 | 208.00 | 210.00 | 190.00 | 208.00 | 69,000 | 0 |
| 21-Feb-2022 | 212.00 | 212.00 | 190.00 | 208.00 | 40,600 | 0 |
| 18-Feb-2022 | 181.00 | 212.00 | 176.00 | 210.00 | 90,400 | 0 |
| 17-Feb-2022 | 183.00 | 204.00 | 183.00 | 193.00 | 2,900 | 0 |
| 16-Feb-2022 | 197.00 | 202.00 | 178.00 | 202.00 | 102,500 | 0 |
| 15-Feb-2022 | 208.00 | 208.00 | 186.00 | 197.00 | 7,200 | 0 |
| 14-Feb-2022 | 200.00 | 206.00 | 191.00 | 206.00 | 5,700 | 0 |
| 11-Feb-2022 | 200.00 | 206.00 | 185.00 | 206.00 | 25,100 | 0 |
| 10-Feb-2022 | 196.00 | 206.00 | 195.00 | 200.00 | 25,200 | 0 |
| 09-Feb-2022 | 216.00 | 216.00 | 200.00 | 208.00 | 32,000 | 0 |
| 08-Feb-2022 | 204.00 | 208.00 | 204.00 | 208.00 | 84,000 | 0 |
| 07-Feb-2022 | 202.00 | 212.00 | 200.00 | 204.00 | 50,700 | 0 |
| 04-Feb-2022 | 198.00 | 208.00 | 198.00 | 202.00 | 76,900 | 0 |
| 03-Feb-2022 | 220.00 | 220.00 | 181.00 | 190.00 | 332,900 | 0 |
| 02-Feb-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 25,500 | 0 |
| 31-Jan-2022 | 179.00 | 183.00 | 179.00 | 183.00 | 25,900 | 0 |
| 28-Jan-2022 | 153.00 | 167.00 | 153.00 | 167.00 | 72,200 | 0 |
| 27-Jan-2022 | 130.00 | 152.00 | 130.00 | 152.00 | 138,100 | 0 |
| 26-Jan-2022 | 148.00 | 148.00 | 139.00 | 139.00 | 88,100 | 0 |
| 25-Jan-2022 | 154.00 | 166.00 | 154.00 | 154.00 | 17,500 | 0 |
| 24-Jan-2022 | 168.00 | 168.00 | 160.00 | 160.00 | 40,800 | 0 |
| 21-Jan-2022 | 177.00 | 177.00 | 162.00 | 162.00 | 326,100 | 0 |
| 20-Jan-2022 | 189.00 | 189.00 | 176.00 | 179.00 | 56,700 | 0 |
| 19-Jan-2022 | 185.00 | 192.00 | 185.00 | 188.00 | 27,100 | 0 |
| 18-Jan-2022 | 192.00 | 193.00 | 186.00 | 186.00 | 33,800 | 0 |
| 17-Jan-2022 | 194.00 | 194.00 | 186.00 | 193.00 | 60,500 | 0 |
| 14-Jan-2022 | 196.00 | 196.00 | 192.00 | 194.00 | 3,400 | 0 |
| 13-Jan-2022 | 193.00 | 206.00 | 190.00 | 196.00 | 34,700 | 0 |
| 12-Jan-2022 | 196.00 | 198.00 | 192.00 | 197.00 | 119,100 | 0 |
| 11-Jan-2022 | 208.00 | 208.00 | 198.00 | 204.00 | 53,600 | 0 |
| 10-Jan-2022 | 208.00 | 208.00 | 204.00 | 206.00 | 114,500 | 0 |
| 07-Jan-2022 | 204.00 | 218.00 | 204.00 | 208.00 | 79,600 | 0 |
| 06-Jan-2022 | 216.00 | 218.00 | 208.00 | 208.00 | 54,400 | 0 |
| 05-Jan-2022 | 210.00 | 220.00 | 206.00 | 216.00 | 79,500 | 0 |
| 04-Jan-2022 | 220.00 | 224.00 | 206.00 | 210.00 | 184,800 | 0 |
| 03-Jan-2022 | 202.00 | 218.00 | 202.00 | 208.00 | 102,200 | 0 |
| 30-Dec-2021 | 206.00 | 208.00 | 202.00 | 202.00 | 74,700 | 0 |