| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 226.00 | 236.00 | 220.00 | 226.00 | 649,700 | 0 |
| 06-Jun-2022 | 230.00 | 238.00 | 226.00 | 226.00 | 395,700 | 0 |
| 03-Jun-2022 | 230.00 | 238.00 | 224.00 | 230.00 | 328,500 | 0 |
| 02-Jun-2022 | 240.00 | 240.00 | 222.00 | 230.00 | 495,000 | 0 |
| 31-May-2022 | 242.00 | 242.00 | 230.00 | 240.00 | 299,300 | 0 |
| 30-May-2022 | 236.00 | 242.00 | 226.00 | 230.00 | 511,200 | 0 |
| 27-May-2022 | 240.00 | 246.00 | 236.00 | 236.00 | 338,000 | 0 |
| 25-May-2022 | 242.00 | 248.00 | 234.00 | 240.00 | 355,800 | 0 |
| 24-May-2022 | 240.00 | 246.00 | 236.00 | 242.00 | 437,700 | 0 |
| 23-May-2022 | 234.00 | 250.00 | 232.00 | 238.00 | 800,600 | 0 |
| 20-May-2022 | 232.00 | 234.00 | 224.00 | 234.00 | 713,600 | 0 |
| 19-May-2022 | 232.00 | 234.00 | 224.00 | 226.00 | 291,500 | 0 |
| 18-May-2022 | 220.00 | 240.00 | 220.00 | 232.00 | 703,200 | 0 |
| 17-May-2022 | 218.00 | 220.00 | 210.00 | 220.00 | 188,600 | 0 |
| 13-May-2022 | 228.00 | 228.00 | 218.00 | 218.00 | 273,100 | 0 |
| 12-May-2022 | 236.00 | 238.00 | 226.00 | 228.00 | 152,500 | 0 |
| 11-May-2022 | 228.00 | 240.00 | 226.00 | 236.00 | 223,100 | 0 |
| 10-May-2022 | 230.00 | 230.00 | 218.00 | 228.00 | 323,500 | 0 |
| 09-May-2022 | 250.00 | 250.00 | 230.00 | 230.00 | 468,600 | 0 |
| 28-Apr-2022 | 242.00 | 252.00 | 242.00 | 250.00 | 730,400 | 0 |
| 27-Apr-2022 | 246.00 | 248.00 | 236.00 | 242.00 | 666,100 | 0 |
| 26-Apr-2022 | 236.00 | 250.00 | 236.00 | 246.00 | 1,502,500 | 0 |
| 25-Apr-2022 | 256.00 | 258.00 | 236.00 | 236.00 | 1,167,800 | 0 |
| 22-Apr-2022 | 282.00 | 284.00 | 256.00 | 256.00 | 2,367,300 | 0 |
| 21-Apr-2022 | 286.00 | 298.00 | 248.00 | 284.00 | 9,416,200 | 0 |
| 20-Apr-2022 | 260.00 | 274.00 | 252.00 | 274.00 | 4,751,600 | 0 |
| 19-Apr-2022 | 228.00 | 250.00 | 228.00 | 250.00 | 11,807,900 | 0 |
| 18-Apr-2022 | 226.00 | 232.00 | 224.00 | 228.00 | 1,664,700 | 0 |
| 14-Apr-2022 | 236.00 | 244.00 | 218.00 | 224.00 | 4,279,800 | 0 |
| 13-Apr-2022 | 220.00 | 234.00 | 214.00 | 234.00 | 5,121,000 | 0 |
| 12-Apr-2022 | 210.00 | 220.00 | 193.00 | 218.00 | 1,575,200 | 0 |
| 11-Apr-2022 | 199.00 | 212.00 | 198.00 | 210.00 | 826,500 | 0 |
| 08-Apr-2022 | 204.00 | 204.00 | 197.00 | 198.00 | 622,800 | 0 |
| 07-Apr-2022 | 212.00 | 216.00 | 198.00 | 202.00 | 275,700 | 0 |
| 06-Apr-2022 | 214.00 | 220.00 | 206.00 | 210.00 | 577,700 | 0 |
| 05-Apr-2022 | 224.00 | 224.00 | 193.00 | 212.00 | 2,678,300 | 0 |
| 04-Apr-2022 | 193.00 | 208.00 | 190.00 | 208.00 | 1,943,900 | 0 |
| 01-Apr-2022 | 198.00 | 202.00 | 189.00 | 190.00 | 797,600 | 0 |
| 31-Mar-2022 | 230.00 | 230.00 | 191.00 | 198.00 | 4,967,700 | 0 |
| 30-Mar-2022 | 181.00 | 210.00 | 172.00 | 210.00 | 2,649,000 | 0 |
| 29-Mar-2022 | 204.00 | 204.00 | 191.00 | 191.00 | 988,500 | 0 |
| 28-Mar-2022 | 256.00 | 256.00 | 212.00 | 212.00 | 1,860,100 | 0 |
| 25-Mar-2022 | 234.00 | 234.00 | 234.00 | 234.00 | 690,900 | 0 |
| 24-Mar-2022 | 210.00 | 214.00 | 210.00 | 214.00 | 502,100 | 0 |
| 23-Mar-2022 | 185.00 | 196.00 | 185.00 | 196.00 | 651,500 | 0 |
| 22-Mar-2022 | 170.00 | 179.00 | 170.00 | 179.00 | 2,457,200 | 0 |
| 21-Mar-2022 | 157.00 | 163.00 | 153.00 | 163.00 | 3,835,700 | 0 |
| 18-Mar-2022 | 140.00 | 149.00 | 138.00 | 149.00 | 2,590,500 | 0 |
| 17-Mar-2022 | 135.00 | 140.00 | 135.00 | 136.00 | 249,200 | 0 |
| 16-Mar-2022 | 138.00 | 139.00 | 134.00 | 135.00 | 375,400 | 0 |
| 15-Mar-2022 | 138.00 | 140.00 | 134.00 | 137.00 | 248,200 | 0 |
| 14-Mar-2022 | 138.00 | 141.00 | 131.00 | 138.00 | 751,200 | 0 |
| 11-Mar-2022 | 145.00 | 145.00 | 132.00 | 138.00 | 1,216,100 | 0 |
| 10-Mar-2022 | 136.00 | 149.00 | 136.00 | 145.00 | 1,511,700 | 0 |
| 09-Mar-2022 | 149.00 | 149.00 | 135.00 | 136.00 | 2,337,500 | 0 |
| 08-Mar-2022 | 162.00 | 162.00 | 146.00 | 149.00 | 1,244,900 | 0 |
| 07-Mar-2022 | 178.00 | 178.00 | 161.00 | 162.00 | 777,800 | 0 |
| 04-Mar-2022 | 190.00 | 190.00 | 172.00 | 178.00 | 702,800 | 0 |
| 02-Mar-2022 | 193.00 | 193.00 | 189.00 | 189.00 | 362,400 | 0 |
| 01-Mar-2022 | 199.00 | 199.00 | 192.00 | 193.00 | 237,200 | 0 |
| 25-Feb-2022 | 190.00 | 200.00 | 190.00 | 194.00 | 361,400 | 0 |
| 24-Feb-2022 | 204.00 | 204.00 | 189.00 | 190.00 | 1,504,600 | 0 |
| 23-Feb-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 1,133,300 | 0 |
| 22-Feb-2022 | 206.00 | 208.00 | 202.00 | 208.00 | 504,600 | 0 |
| 21-Feb-2022 | 208.00 | 210.00 | 206.00 | 206.00 | 451,200 | 0 |
| 18-Feb-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 292,600 | 0 |
| 17-Feb-2022 | 210.00 | 212.00 | 208.00 | 208.00 | 828,600 | 0 |
| 16-Feb-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 284,000 | 0 |
| 15-Feb-2022 | 208.00 | 212.00 | 206.00 | 210.00 | 263,700 | 0 |
| 14-Feb-2022 | 212.00 | 214.00 | 206.00 | 208.00 | 687,600 | 0 |
| 11-Feb-2022 | 212.00 | 216.00 | 210.00 | 210.00 | 122,300 | 0 |
| 10-Feb-2022 | 216.00 | 216.00 | 210.00 | 212.00 | 406,900 | 0 |
| 09-Feb-2022 | 214.00 | 216.00 | 210.00 | 212.00 | 382,900 | 0 |
| 08-Feb-2022 | 216.00 | 220.00 | 208.00 | 214.00 | 512,300 | 0 |
| 07-Feb-2022 | 210.00 | 218.00 | 210.00 | 216.00 | 456,000 | 0 |
| 04-Feb-2022 | 224.00 | 230.00 | 206.00 | 212.00 | 878,400 | 0 |
| 03-Feb-2022 | 218.00 | 228.00 | 218.00 | 224.00 | 385,600 | 0 |
| 02-Feb-2022 | 218.00 | 226.00 | 204.00 | 218.00 | 1,301,300 | 0 |
| 31-Jan-2022 | 214.00 | 220.00 | 204.00 | 218.00 | 618,700 | 0 |
| 28-Jan-2022 | 216.00 | 218.00 | 210.00 | 216.00 | 269,300 | 0 |
| 27-Jan-2022 | 214.00 | 218.00 | 212.00 | 216.00 | 163,400 | 0 |
| 26-Jan-2022 | 216.00 | 216.00 | 202.00 | 214.00 | 448,500 | 0 |
| 25-Jan-2022 | 224.00 | 226.00 | 216.00 | 216.00 | 653,000 | 0 |
| 24-Jan-2022 | 232.00 | 240.00 | 222.00 | 226.00 | 523,600 | 0 |
| 21-Jan-2022 | 240.00 | 240.00 | 226.00 | 232.00 | 288,500 | 0 |
| 20-Jan-2022 | 224.00 | 240.00 | 220.00 | 236.00 | 1,151,700 | 0 |
| 19-Jan-2022 | 236.00 | 236.00 | 220.00 | 224.00 | 1,274,800 | 0 |
| 18-Jan-2022 | 262.00 | 270.00 | 236.00 | 236.00 | 4,898,900 | 0 |
| 17-Jan-2022 | 270.00 | 274.00 | 252.00 | 262.00 | 3,458,500 | 0 |
| 14-Jan-2022 | 258.00 | 266.00 | 250.00 | 266.00 | 799,200 | 0 |
| 13-Jan-2022 | 256.00 | 266.00 | 248.00 | 258.00 | 783,100 | 0 |
| 12-Jan-2022 | 266.00 | 270.00 | 248.00 | 254.00 | 3,143,500 | 0 |
| 11-Jan-2022 | 276.00 | 282.00 | 260.00 | 266.00 | 1,671,300 | 0 |
| 10-Jan-2022 | 276.00 | 290.00 | 262.00 | 274.00 | 1,578,600 | 0 |
| 07-Jan-2022 | 296.00 | 302.00 | 270.00 | 282.00 | 1,441,900 | 0 |
| 06-Jan-2022 | 316.00 | 328.00 | 296.00 | 296.00 | 4,802,600 | 0 |
| 05-Jan-2022 | 288.00 | 312.00 | 284.00 | 312.00 | 6,229,800 | 0 |
| 04-Jan-2022 | 278.00 | 284.00 | 274.00 | 284.00 | 464,900 | 0 |
| 03-Jan-2022 | 276.00 | 280.00 | 268.00 | 278.00 | 750,600 | 0 |
| 30-Dec-2021 | 276.00 | 280.00 | 266.00 | 276.00 | 659,200 | 0 |