| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 181.00 | 181.00 | 179.00 | 181.00 | 770,000 | 0 |
| 06-Jun-2022 | 183.00 | 183.00 | 179.00 | 180.00 | 662,000 | 0 |
| 03-Jun-2022 | 184.00 | 186.00 | 182.00 | 182.00 | 1,393,000 | 0 |
| 02-Jun-2022 | 181.00 | 184.00 | 180.00 | 182.00 | 412,300 | 0 |
| 31-May-2022 | 184.00 | 186.00 | 180.00 | 181.00 | 789,300 | 0 |
| 30-May-2022 | 182.00 | 185.00 | 180.00 | 184.00 | 976,000 | 0 |
| 27-May-2022 | 180.00 | 185.00 | 180.00 | 181.00 | 1,176,600 | 0 |
| 25-May-2022 | 179.00 | 182.00 | 178.00 | 179.00 | 699,500 | 0 |
| 24-May-2022 | 180.00 | 190.00 | 176.00 | 179.00 | 1,460,900 | 0 |
| 23-May-2022 | 187.00 | 189.00 | 178.00 | 180.00 | 1,486,500 | 0 |
| 20-May-2022 | 167.00 | 194.00 | 167.00 | 187.00 | 10,631,600 | 0 |
| 19-May-2022 | 167.00 | 168.00 | 165.00 | 167.00 | 157,600 | 0 |
| 18-May-2022 | 162.00 | 172.00 | 161.00 | 167.00 | 1,098,700 | 0 |
| 17-May-2022 | 164.00 | 164.00 | 160.00 | 162.00 | 874,000 | 0 |
| 13-May-2022 | 163.00 | 166.00 | 161.00 | 164.00 | 383,700 | 0 |
| 12-May-2022 | 171.00 | 172.00 | 160.00 | 163.00 | 1,619,800 | 0 |
| 11-May-2022 | 171.00 | 175.00 | 165.00 | 171.00 | 912,700 | 0 |
| 10-May-2022 | 171.00 | 171.00 | 167.00 | 171.00 | 558,500 | 0 |
| 09-May-2022 | 179.00 | 179.00 | 169.00 | 172.00 | 1,306,500 | 0 |
| 28-Apr-2022 | 179.00 | 180.00 | 177.00 | 179.00 | 908,900 | 0 |
| 27-Apr-2022 | 177.00 | 181.00 | 177.00 | 179.00 | 314,900 | 0 |
| 26-Apr-2022 | 178.00 | 182.00 | 167.00 | 177.00 | 1,595,900 | 0 |
| 25-Apr-2022 | 181.00 | 181.00 | 178.00 | 179.00 | 393,400 | 0 |
| 22-Apr-2022 | 181.00 | 183.00 | 180.00 | 181.00 | 412,900 | 0 |
| 21-Apr-2022 | 183.00 | 185.00 | 180.00 | 182.00 | 942,200 | 0 |
| 20-Apr-2022 | 182.00 | 183.00 | 182.00 | 182.00 | 160,000 | 0 |
| 19-Apr-2022 | 183.00 | 184.00 | 182.00 | 182.00 | 243,300 | 0 |
| 18-Apr-2022 | 183.00 | 184.00 | 181.00 | 183.00 | 180,200 | 0 |
| 14-Apr-2022 | 183.00 | 183.00 | 181.00 | 183.00 | 196,300 | 0 |
| 13-Apr-2022 | 185.00 | 186.00 | 182.00 | 183.00 | 1,017,900 | 0 |
| 12-Apr-2022 | 182.00 | 186.00 | 180.00 | 185.00 | 426,000 | 0 |
| 11-Apr-2022 | 186.00 | 188.00 | 182.00 | 182.00 | 668,800 | 0 |
| 08-Apr-2022 | 185.00 | 188.00 | 184.00 | 186.00 | 941,100 | 0 |
| 07-Apr-2022 | 185.00 | 186.00 | 185.00 | 185.00 | 944,000 | 0 |
| 06-Apr-2022 | 185.00 | 190.00 | 183.00 | 185.00 | 2,172,400 | 0 |
| 05-Apr-2022 | 184.00 | 185.00 | 182.00 | 185.00 | 314,900 | 0 |
| 04-Apr-2022 | 184.00 | 185.00 | 182.00 | 184.00 | 153,100 | 0 |
| 01-Apr-2022 | 183.00 | 184.00 | 181.00 | 184.00 | 143,500 | 0 |
| 31-Mar-2022 | 181.00 | 184.00 | 181.00 | 184.00 | 171,800 | 0 |
| 30-Mar-2022 | 182.00 | 184.00 | 181.00 | 181.00 | 1,054,700 | 0 |
| 29-Mar-2022 | 184.00 | 185.00 | 183.00 | 183.00 | 1,017,200 | 0 |
| 28-Mar-2022 | 181.00 | 184.00 | 181.00 | 184.00 | 719,200 | 0 |
| 25-Mar-2022 | 181.00 | 184.00 | 181.00 | 181.00 | 828,000 | 0 |
| 24-Mar-2022 | 183.00 | 184.00 | 181.00 | 181.00 | 188,000 | 0 |
| 23-Mar-2022 | 184.00 | 184.00 | 181.00 | 182.00 | 101,100 | 0 |
| 22-Mar-2022 | 182.00 | 184.00 | 180.00 | 182.00 | 299,000 | 0 |
| 21-Mar-2022 | 185.00 | 185.00 | 180.00 | 182.00 | 980,400 | 0 |
| 18-Mar-2022 | 187.00 | 189.00 | 184.00 | 185.00 | 847,400 | 0 |
| 17-Mar-2022 | 182.00 | 189.00 | 182.00 | 186.00 | 5,504,300 | 0 |
| 16-Mar-2022 | 181.00 | 185.00 | 181.00 | 182.00 | 1,620,900 | 0 |
| 15-Mar-2022 | 184.00 | 186.00 | 180.00 | 181.00 | 539,700 | 0 |
| 14-Mar-2022 | 183.00 | 186.00 | 182.00 | 184.00 | 815,200 | 0 |
| 11-Mar-2022 | 184.00 | 187.00 | 181.00 | 183.00 | 528,900 | 0 |
| 10-Mar-2022 | 181.00 | 188.00 | 180.00 | 183.00 | 326,800 | 0 |
| 09-Mar-2022 | 183.00 | 183.00 | 181.00 | 181.00 | 65,400 | 0 |
| 08-Mar-2022 | 184.00 | 185.00 | 182.00 | 183.00 | 249,300 | 0 |
| 07-Mar-2022 | 186.00 | 192.00 | 183.00 | 183.00 | 770,200 | 0 |
| 04-Mar-2022 | 187.00 | 197.00 | 184.00 | 186.00 | 1,087,200 | 0 |
| 02-Mar-2022 | 190.00 | 193.00 | 184.00 | 186.00 | 949,800 | 0 |
| 01-Mar-2022 | 197.00 | 200.00 | 188.00 | 190.00 | 1,856,300 | 0 |
| 25-Feb-2022 | 184.00 | 200.00 | 183.00 | 195.00 | 21,882,600 | 0 |
| 24-Feb-2022 | 184.00 | 196.00 | 181.00 | 183.00 | 6,713,200 | 0 |
| 23-Feb-2022 | 183.00 | 183.00 | 180.00 | 183.00 | 511,200 | 0 |
| 22-Feb-2022 | 183.00 | 185.00 | 180.00 | 183.00 | 889,700 | 0 |
| 21-Feb-2022 | 186.00 | 187.00 | 183.00 | 183.00 | 1,406,800 | 0 |
| 18-Feb-2022 | 182.00 | 187.00 | 182.00 | 185.00 | 957,400 | 0 |
| 17-Feb-2022 | 182.00 | 183.00 | 181.00 | 182.00 | 141,800 | 0 |
| 16-Feb-2022 | 181.00 | 183.00 | 180.00 | 181.00 | 227,300 | 0 |
| 15-Feb-2022 | 181.00 | 182.00 | 177.00 | 181.00 | 730,300 | 0 |
| 14-Feb-2022 | 180.00 | 185.00 | 179.00 | 181.00 | 590,400 | 0 |
| 11-Feb-2022 | 181.00 | 181.00 | 179.00 | 180.00 | 459,000 | 0 |
| 10-Feb-2022 | 180.00 | 184.00 | 178.00 | 181.00 | 797,200 | 0 |
| 09-Feb-2022 | 182.00 | 183.00 | 180.00 | 180.00 | 446,400 | 0 |
| 08-Feb-2022 | 180.00 | 184.00 | 180.00 | 181.00 | 577,100 | 0 |
| 07-Feb-2022 | 175.00 | 181.00 | 175.00 | 180.00 | 729,800 | 0 |
| 04-Feb-2022 | 175.00 | 182.00 | 174.00 | 175.00 | 1,588,500 | 0 |
| 03-Feb-2022 | 171.00 | 174.00 | 170.00 | 174.00 | 366,000 | 0 |
| 02-Feb-2022 | 172.00 | 175.00 | 169.00 | 171.00 | 1,977,300 | 0 |
| 31-Jan-2022 | 175.00 | 177.00 | 169.00 | 172.00 | 1,255,000 | 0 |
| 28-Jan-2022 | 175.00 | 177.00 | 170.00 | 175.00 | 370,700 | 0 |
| 27-Jan-2022 | 178.00 | 180.00 | 174.00 | 175.00 | 327,000 | 0 |
| 26-Jan-2022 | 179.00 | 180.00 | 167.00 | 177.00 | 1,758,000 | 0 |
| 25-Jan-2022 | 185.00 | 185.00 | 177.00 | 179.00 | 533,200 | 0 |
| 24-Jan-2022 | 188.00 | 189.00 | 180.00 | 182.00 | 3,129,500 | 0 |
| 21-Jan-2022 | 194.00 | 196.00 | 186.00 | 188.00 | 1,893,300 | 0 |
| 20-Jan-2022 | 194.00 | 194.00 | 192.00 | 194.00 | 208,500 | 0 |
| 19-Jan-2022 | 193.00 | 197.00 | 192.00 | 194.00 | 153,700 | 0 |
| 18-Jan-2022 | 194.00 | 195.00 | 193.00 | 193.00 | 296,400 | 0 |
| 17-Jan-2022 | 198.00 | 198.00 | 192.00 | 194.00 | 298,600 | 0 |
| 14-Jan-2022 | 197.00 | 198.00 | 195.00 | 197.00 | 755,200 | 0 |
| 13-Jan-2022 | 195.00 | 198.00 | 195.00 | 197.00 | 745,700 | 0 |
| 12-Jan-2022 | 195.00 | 197.00 | 194.00 | 195.00 | 920,200 | 0 |
| 11-Jan-2022 | 197.00 | 199.00 | 193.00 | 195.00 | 936,100 | 0 |
| 10-Jan-2022 | 199.00 | 199.00 | 194.00 | 197.00 | 2,039,100 | 0 |
| 07-Jan-2022 | 202.00 | 202.00 | 198.00 | 199.00 | 909,000 | 0 |
| 06-Jan-2022 | 204.00 | 208.00 | 200.00 | 202.00 | 545,400 | 0 |
| 05-Jan-2022 | 202.00 | 204.00 | 200.00 | 204.00 | 523,600 | 0 |
| 04-Jan-2022 | 206.00 | 208.00 | 200.00 | 204.00 | 521,500 | 0 |
| 03-Jan-2022 | 202.00 | 208.00 | 202.00 | 204.00 | 1,302,700 | 0 |
| 30-Dec-2021 | 202.00 | 210.00 | 200.00 | 202.00 | 1,114,500 | 0 |