| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 159.00 | 160.00 | 155.00 | 155.00 | 115,400 | 0 |
| 09-Jun-2022 | 158.00 | 159.00 | 155.00 | 158.00 | 82,100 | 0 |
| 08-Jun-2022 | 160.00 | 164.00 | 153.00 | 158.00 | 279,700 | 0 |
| 07-Jun-2022 | 155.00 | 169.00 | 155.00 | 159.00 | 100,500 | 0 |
| 06-Jun-2022 | 163.00 | 173.00 | 161.00 | 164.00 | 602,000 | 0 |
| 03-Jun-2022 | 177.00 | 189.00 | 173.00 | 173.00 | 2,572,600 | 0 |
| 02-Jun-2022 | 190.00 | 191.00 | 186.00 | 186.00 | 1,277,000 | 0 |
| 31-May-2022 | 206.00 | 206.00 | 200.00 | 200.00 | 306,900 | 0 |
| 30-May-2022 | 212.00 | 212.00 | 204.00 | 210.00 | 119,900 | 0 |
| 27-May-2022 | 218.00 | 218.00 | 208.00 | 214.00 | 75,300 | 0 |
| 25-May-2022 | 216.00 | 220.00 | 212.00 | 216.00 | 69,100 | 0 |
| 24-May-2022 | 216.00 | 220.00 | 214.00 | 214.00 | 152,100 | 0 |
| 23-May-2022 | 208.00 | 220.00 | 208.00 | 212.00 | 179,200 | 0 |
| 20-May-2022 | 206.00 | 216.00 | 202.00 | 208.00 | 281,600 | 0 |
| 19-May-2022 | 216.00 | 216.00 | 200.00 | 206.00 | 398,400 | 0 |
| 18-May-2022 | 220.00 | 226.00 | 210.00 | 212.00 | 158,700 | 0 |
| 17-May-2022 | 208.00 | 228.00 | 206.00 | 216.00 | 378,300 | 0 |
| 13-May-2022 | 212.00 | 214.00 | 204.00 | 208.00 | 277,700 | 0 |
| 12-May-2022 | 228.00 | 228.00 | 208.00 | 212.00 | 327,000 | 0 |
| 11-May-2022 | 228.00 | 234.00 | 218.00 | 220.00 | 423,200 | 0 |
| 10-May-2022 | 234.00 | 244.00 | 220.00 | 228.00 | 609,700 | 0 |
| 09-May-2022 | 236.00 | 254.00 | 232.00 | 234.00 | 896,500 | 0 |
| 28-Apr-2022 | 226.00 | 258.00 | 222.00 | 228.00 | 1,535,100 | 0 |
| 27-Apr-2022 | 240.00 | 244.00 | 226.00 | 232.00 | 2,734,300 | 0 |
| 26-Apr-2022 | 242.00 | 270.00 | 242.00 | 242.00 | 3,488,200 | 0 |
| 25-Apr-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 113,000 | 0 |
| 22-Apr-2022 | 278.00 | 296.00 | 278.00 | 278.00 | 3,494,400 | 0 |
| 21-Apr-2022 | 326.00 | 362.00 | 298.00 | 298.00 | 39,280,900 | 0 |
| 20-Apr-2022 | 266.00 | 320.00 | 240.00 | 320.00 | 30,241,600 | 0 |
| 19-Apr-2022 | 214.00 | 256.00 | 200.00 | 256.00 | 8,964,000 | 0 |
| 18-Apr-2022 | 206.00 | 228.00 | 206.00 | 206.00 | 4,002,800 | 0 |
| 14-Apr-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 162,700 | 0 |
| 13-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 274,900 | 0 |
| 12-Apr-2022 | 252.00 | 306.00 | 252.00 | 252.00 | 10,542,000 | 0 |
| 11-Apr-2022 | 270.00 | 270.00 | 270.00 | 270.00 | 114,400 | 0 |
| 08-Apr-2022 | 310.00 | 310.00 | 290.00 | 290.00 | 571,500 | 0 |
| 07-Apr-2022 | 262.00 | 322.00 | 244.00 | 310.00 | 10,363,000 | 0 |
| 06-Apr-2022 | 210.00 | 262.00 | 210.00 | 262.00 | 2,374,400 | 0 |
| 05-Apr-2022 | 216.00 | 228.00 | 210.00 | 210.00 | 189,600 | 0 |
| 04-Apr-2022 | 224.00 | 224.00 | 206.00 | 206.00 | 62,900 | 0 |
| 01-Apr-2022 | 228.00 | 228.00 | 214.00 | 214.00 | 30,800 | 0 |
| 31-Mar-2022 | 234.00 | 234.00 | 220.00 | 226.00 | 10,900 | 0 |
| 30-Mar-2022 | 226.00 | 226.00 | 220.00 | 226.00 | 7,900 | 0 |
| 29-Mar-2022 | 222.00 | 228.00 | 216.00 | 226.00 | 98,200 | 0 |
| 28-Mar-2022 | 222.00 | 228.00 | 214.00 | 214.00 | 15,900 | 0 |
| 25-Mar-2022 | 230.00 | 230.00 | 220.00 | 222.00 | 13,400 | 0 |
| 24-Mar-2022 | 222.00 | 238.00 | 220.00 | 230.00 | 74,000 | 0 |
| 23-Mar-2022 | 220.00 | 226.00 | 216.00 | 224.00 | 96,100 | 0 |
| 22-Mar-2022 | 222.00 | 226.00 | 210.00 | 220.00 | 96,400 | 0 |
| 21-Mar-2022 | 224.00 | 224.00 | 216.00 | 218.00 | 51,000 | 0 |
| 18-Mar-2022 | 212.00 | 220.00 | 210.00 | 216.00 | 29,800 | 0 |
| 17-Mar-2022 | 220.00 | 220.00 | 212.00 | 212.00 | 11,400 | 0 |
| 16-Mar-2022 | 220.00 | 220.00 | 210.00 | 220.00 | 38,300 | 0 |
| 15-Mar-2022 | 212.00 | 250.00 | 206.00 | 218.00 | 1,497,800 | 0 |
| 14-Mar-2022 | 216.00 | 216.00 | 206.00 | 214.00 | 14,700 | 0 |
| 11-Mar-2022 | 208.00 | 216.00 | 208.00 | 216.00 | 2,100 | 0 |
| 10-Mar-2022 | 212.00 | 220.00 | 204.00 | 216.00 | 113,000 | 0 |
| 09-Mar-2022 | 210.00 | 220.00 | 200.00 | 206.00 | 75,100 | 0 |
| 08-Mar-2022 | 208.00 | 208.00 | 200.00 | 200.00 | 137,400 | 0 |
| 07-Mar-2022 | 218.00 | 242.00 | 206.00 | 208.00 | 1,216,500 | 0 |
| 04-Mar-2022 | 208.00 | 224.00 | 208.00 | 220.00 | 4,500 | 0 |
| 02-Mar-2022 | 218.00 | 224.00 | 216.00 | 218.00 | 16,100 | 0 |
| 01-Mar-2022 | 216.00 | 228.00 | 216.00 | 226.00 | 173,900 | 0 |
| 25-Feb-2022 | 214.00 | 220.00 | 188.00 | 220.00 | 450,100 | 0 |
| 24-Feb-2022 | 216.00 | 216.00 | 202.00 | 202.00 | 70,900 | 0 |
| 23-Feb-2022 | 204.00 | 218.00 | 202.00 | 216.00 | 19,300 | 0 |
| 22-Feb-2022 | 214.00 | 214.00 | 208.00 | 208.00 | 16,200 | 0 |
| 21-Feb-2022 | 214.00 | 216.00 | 212.00 | 216.00 | 9,700 | 0 |
| 18-Feb-2022 | 212.00 | 220.00 | 212.00 | 214.00 | 187,000 | 0 |
| 17-Feb-2022 | 204.00 | 212.00 | 199.00 | 212.00 | 60,000 | 0 |
| 16-Feb-2022 | 210.00 | 218.00 | 200.00 | 204.00 | 63,300 | 0 |
| 15-Feb-2022 | 216.00 | 218.00 | 204.00 | 210.00 | 58,900 | 0 |
| 14-Feb-2022 | 218.00 | 218.00 | 202.00 | 210.00 | 127,500 | 0 |
| 11-Feb-2022 | 224.00 | 230.00 | 210.00 | 210.00 | 87,000 | 0 |
| 10-Feb-2022 | 212.00 | 220.00 | 208.00 | 218.00 | 272,100 | 0 |
| 09-Feb-2022 | 218.00 | 218.00 | 206.00 | 208.00 | 330,200 | 0 |
| 08-Feb-2022 | 214.00 | 224.00 | 212.00 | 218.00 | 69,000 | 0 |
| 07-Feb-2022 | 224.00 | 224.00 | 210.00 | 214.00 | 121,400 | 0 |
| 04-Feb-2022 | 220.00 | 232.00 | 220.00 | 224.00 | 119,100 | 0 |
| 03-Feb-2022 | 210.00 | 234.00 | 210.00 | 220.00 | 101,600 | 0 |
| 02-Feb-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 112,500 | 0 |
| 31-Jan-2022 | 222.00 | 222.00 | 208.00 | 218.00 | 1,499,800 | 0 |
| 28-Jan-2022 | 222.00 | 242.00 | 212.00 | 222.00 | 1,281,100 | 0 |
| 27-Jan-2022 | 224.00 | 228.00 | 210.00 | 224.00 | 148,300 | 0 |
| 26-Jan-2022 | 240.00 | 240.00 | 224.00 | 224.00 | 359,600 | 0 |
| 25-Jan-2022 | 258.00 | 266.00 | 240.00 | 240.00 | 1,865,800 | 0 |
| 24-Jan-2022 | 232.00 | 260.00 | 232.00 | 258.00 | 1,428,900 | 0 |
| 21-Jan-2022 | 230.00 | 240.00 | 230.00 | 232.00 | 210,200 | 0 |
| 20-Jan-2022 | 232.00 | 232.00 | 224.00 | 230.00 | 72,900 | 0 |
| 19-Jan-2022 | 240.00 | 240.00 | 228.00 | 232.00 | 149,100 | 0 |
| 18-Jan-2022 | 244.00 | 246.00 | 238.00 | 240.00 | 24,100 | 0 |
| 17-Jan-2022 | 244.00 | 246.00 | 240.00 | 244.00 | 24,700 | 0 |
| 14-Jan-2022 | 246.00 | 254.00 | 244.00 | 246.00 | 46,200 | 0 |
| 13-Jan-2022 | 246.00 | 258.00 | 246.00 | 246.00 | 67,400 | 0 |
| 12-Jan-2022 | 260.00 | 260.00 | 246.00 | 246.00 | 134,900 | 0 |
| 11-Jan-2022 | 254.00 | 260.00 | 246.00 | 260.00 | 531,600 | 0 |
| 10-Jan-2022 | 274.00 | 284.00 | 254.00 | 254.00 | 3,016,800 | 0 |
| 07-Jan-2022 | 260.00 | 274.00 | 250.00 | 272.00 | 1,429,700 | 0 |
| 06-Jan-2022 | 244.00 | 260.00 | 242.00 | 260.00 | 344,000 | 0 |
| 05-Jan-2022 | 250.00 | 250.00 | 244.00 | 244.00 | 66,100 | 0 |