| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 252.00 | 258.00 | 252.00 | 256.00 | 25,800 | 0 |
| 06-Jun-2022 | 256.00 | 262.00 | 254.00 | 254.00 | 67,200 | 0 |
| 03-Jun-2022 | 254.00 | 268.00 | 240.00 | 256.00 | 78,600 | 0 |
| 02-Jun-2022 | 264.00 | 268.00 | 256.00 | 256.00 | 113,600 | 0 |
| 31-May-2022 | 268.00 | 272.00 | 252.00 | 264.00 | 126,300 | 0 |
| 30-May-2022 | 250.00 | 272.00 | 246.00 | 268.00 | 177,100 | 0 |
| 27-May-2022 | 242.00 | 260.00 | 226.00 | 250.00 | 55,500 | 0 |
| 25-May-2022 | 246.00 | 246.00 | 242.00 | 242.00 | 10,600 | 0 |
| 24-May-2022 | 240.00 | 246.00 | 240.00 | 244.00 | 26,900 | 0 |
| 23-May-2022 | 244.00 | 244.00 | 230.00 | 232.00 | 97,000 | 0 |
| 20-May-2022 | 242.00 | 250.00 | 242.00 | 244.00 | 25,800 | 0 |
| 19-May-2022 | 248.00 | 250.00 | 242.00 | 242.00 | 13,300 | 0 |
| 18-May-2022 | 252.00 | 254.00 | 248.00 | 250.00 | 7,400 | 0 |
| 17-May-2022 | 240.00 | 258.00 | 240.00 | 252.00 | 59,400 | 0 |
| 13-May-2022 | 244.00 | 250.00 | 232.00 | 240.00 | 12,700 | 0 |
| 12-May-2022 | 252.00 | 260.00 | 246.00 | 246.00 | 42,700 | 0 |
| 11-May-2022 | 258.00 | 258.00 | 250.00 | 252.00 | 11,800 | 0 |
| 10-May-2022 | 258.00 | 270.00 | 240.00 | 258.00 | 12,000 | 0 |
| 09-May-2022 | 266.00 | 268.00 | 258.00 | 258.00 | 39,300 | 0 |
| 28-Apr-2022 | 254.00 | 272.00 | 254.00 | 266.00 | 61,700 | 0 |
| 27-Apr-2022 | 258.00 | 258.00 | 256.00 | 256.00 | 12,800 | 0 |
| 26-Apr-2022 | 264.00 | 264.00 | 258.00 | 258.00 | 53,300 | 0 |
| 25-Apr-2022 | 266.00 | 270.00 | 262.00 | 264.00 | 50,000 | 0 |
| 22-Apr-2022 | 270.00 | 278.00 | 266.00 | 266.00 | 59,200 | 0 |
| 21-Apr-2022 | 280.00 | 280.00 | 270.00 | 270.00 | 63,900 | 0 |
| 20-Apr-2022 | 276.00 | 276.00 | 268.00 | 268.00 | 22,200 | 0 |
| 19-Apr-2022 | 282.00 | 282.00 | 272.00 | 276.00 | 45,500 | 0 |
| 18-Apr-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 21,200 | 0 |
| 14-Apr-2022 | 274.00 | 288.00 | 270.00 | 284.00 | 13,200 | 0 |
| 13-Apr-2022 | 280.00 | 280.00 | 274.00 | 274.00 | 2,500 | 0 |
| 12-Apr-2022 | 280.00 | 286.00 | 280.00 | 280.00 | 48,700 | 0 |
| 11-Apr-2022 | 278.00 | 280.00 | 272.00 | 280.00 | 66,800 | 0 |
| 08-Apr-2022 | 278.00 | 280.00 | 268.00 | 278.00 | 26,500 | 0 |
| 07-Apr-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 39,300 | 0 |
| 06-Apr-2022 | 290.00 | 296.00 | 286.00 | 286.00 | 150,500 | 0 |
| 05-Apr-2022 | 270.00 | 288.00 | 270.00 | 288.00 | 170,300 | 0 |
| 04-Apr-2022 | 272.00 | 274.00 | 268.00 | 268.00 | 16,000 | 0 |
| 01-Apr-2022 | 280.00 | 280.00 | 270.00 | 272.00 | 55,500 | 0 |
| 31-Mar-2022 | 294.00 | 294.00 | 280.00 | 280.00 | 83,100 | 0 |
| 30-Mar-2022 | 312.00 | 322.00 | 290.00 | 294.00 | 419,300 | 0 |
| 29-Mar-2022 | 284.00 | 314.00 | 272.00 | 310.00 | 370,600 | 0 |
| 28-Mar-2022 | 272.00 | 286.00 | 270.00 | 284.00 | 59,300 | 0 |
| 25-Mar-2022 | 278.00 | 278.00 | 270.00 | 276.00 | 29,500 | 0 |
| 24-Mar-2022 | 288.00 | 300.00 | 270.00 | 278.00 | 120,700 | 0 |
| 23-Mar-2022 | 282.00 | 290.00 | 282.00 | 290.00 | 33,800 | 0 |
| 22-Mar-2022 | 282.00 | 292.00 | 280.00 | 282.00 | 28,400 | 0 |
| 21-Mar-2022 | 298.00 | 298.00 | 280.00 | 282.00 | 37,800 | 0 |
| 18-Mar-2022 | 300.00 | 302.00 | 298.00 | 298.00 | 48,500 | 0 |
| 17-Mar-2022 | 320.00 | 320.00 | 312.00 | 318.00 | 18,500 | 0 |
| 16-Mar-2022 | 336.00 | 348.00 | 314.00 | 314.00 | 558,600 | 0 |
| 15-Mar-2022 | 300.00 | 340.00 | 280.00 | 336.00 | 532,900 | 0 |
| 14-Mar-2022 | 280.00 | 300.00 | 280.00 | 292.00 | 70,400 | 0 |
| 11-Mar-2022 | 280.00 | 284.00 | 274.00 | 280.00 | 111,200 | 0 |
| 10-Mar-2022 | 294.00 | 300.00 | 274.00 | 274.00 | 2,194,200 | 0 |
| 09-Mar-2022 | 316.00 | 328.00 | 294.00 | 294.00 | 885,000 | 0 |
| 08-Mar-2022 | 306.00 | 316.00 | 304.00 | 316.00 | 1,196,400 | 0 |
| 07-Mar-2022 | 320.00 | 320.00 | 298.00 | 306.00 | 789,200 | 0 |
| 04-Mar-2022 | 344.00 | 352.00 | 320.00 | 320.00 | 3,402,400 | 0 |
| 02-Mar-2022 | 358.00 | 410.00 | 334.00 | 344.00 | 3,501,700 | 0 |
| 01-Mar-2022 | 350.00 | 358.00 | 350.00 | 358.00 | 3,133,700 | 0 |
| 25-Feb-2022 | 354.00 | 358.00 | 350.00 | 356.00 | 95,800 | 0 |
| 24-Feb-2022 | 354.00 | 354.00 | 350.00 | 354.00 | 65,700 | 0 |
| 23-Feb-2022 | 350.00 | 354.00 | 348.00 | 354.00 | 2,488,700 | 0 |
| 22-Feb-2022 | 348.00 | 364.00 | 344.00 | 350.00 | 79,400 | 0 |
| 21-Feb-2022 | 348.00 | 354.00 | 342.00 | 348.00 | 62,100 | 0 |
| 18-Feb-2022 | 350.00 | 350.00 | 342.00 | 348.00 | 2,357,500 | 0 |
| 17-Feb-2022 | 364.00 | 366.00 | 340.00 | 352.00 | 1,230,300 | 0 |
| 16-Feb-2022 | 364.00 | 364.00 | 340.00 | 364.00 | 920,700 | 0 |
| 15-Feb-2022 | 392.00 | 420.00 | 364.00 | 364.00 | 5,038,900 | 0 |
| 14-Feb-2022 | 380.00 | 390.00 | 378.00 | 390.00 | 5,329,000 | 0 |
| 11-Feb-2022 | 376.00 | 380.00 | 376.00 | 380.00 | 10,900 | 0 |
| 10-Feb-2022 | 380.00 | 380.00 | 376.00 | 376.00 | 36,600 | 0 |
| 09-Feb-2022 | 378.00 | 380.00 | 368.00 | 380.00 | 83,300 | 0 |
| 08-Feb-2022 | 382.00 | 388.00 | 376.00 | 378.00 | 177,200 | 0 |
| 07-Feb-2022 | 378.00 | 388.00 | 376.00 | 378.00 | 35,300 | 0 |
| 04-Feb-2022 | 384.00 | 384.00 | 372.00 | 378.00 | 20,900 | 0 |
| 03-Feb-2022 | 386.00 | 386.00 | 372.00 | 372.00 | 13,500 | 0 |
| 02-Feb-2022 | 370.00 | 374.00 | 370.00 | 372.00 | 11,700 | 0 |
| 31-Jan-2022 | 372.00 | 372.00 | 370.00 | 370.00 | 26,900 | 0 |
| 28-Jan-2022 | 372.00 | 372.00 | 368.00 | 370.00 | 16,900 | 0 |
| 27-Jan-2022 | 358.00 | 378.00 | 358.00 | 370.00 | 15,000 | 0 |
| 26-Jan-2022 | 358.00 | 358.00 | 358.00 | 358.00 | 1,100 | 0 |
| 25-Jan-2022 | 362.00 | 368.00 | 358.00 | 358.00 | 25,100 | 0 |
| 24-Jan-2022 | 362.00 | 362.00 | 360.00 | 362.00 | 23,100 | 0 |
| 21-Jan-2022 | 376.00 | 376.00 | 362.00 | 362.00 | 9,100 | 0 |
| 20-Jan-2022 | 372.00 | 372.00 | 354.00 | 360.00 | 153,900 | 0 |
| 19-Jan-2022 | 398.00 | 398.00 | 372.00 | 372.00 | 407,200 | 0 |
| 18-Jan-2022 | 404.00 | 412.00 | 376.00 | 398.00 | 2,266,700 | 0 |
| 17-Jan-2022 | 406.00 | 420.00 | 404.00 | 404.00 | 2,429,300 | 0 |
| 14-Jan-2022 | 400.00 | 406.00 | 396.00 | 406.00 | 836,300 | 0 |
| 13-Jan-2022 | 386.00 | 400.00 | 386.00 | 400.00 | 977,400 | 0 |
| 12-Jan-2022 | 414.00 | 420.00 | 386.00 | 386.00 | 1,021,400 | 0 |
| 11-Jan-2022 | 406.00 | 442.00 | 378.00 | 414.00 | 4,015,300 | 0 |
| 10-Jan-2022 | 424.00 | 424.00 | 396.00 | 406.00 | 1,887,700 | 0 |
| 07-Jan-2022 | 450.00 | 470.00 | 418.00 | 424.00 | 3,841,700 | 0 |
| 06-Jan-2022 | 428.00 | 450.00 | 424.00 | 448.00 | 2,088,500 | 0 |
| 05-Jan-2022 | 416.00 | 430.00 | 414.00 | 424.00 | 942,700 | 0 |
| 04-Jan-2022 | 388.00 | 444.00 | 388.00 | 422.00 | 2,572,600 | 0 |
| 03-Jan-2022 | 402.00 | 404.00 | 386.00 | 386.00 | 89,300 | 0 |
| 30-Dec-2021 | 392.00 | 402.00 | 384.00 | 402.00 | 1,012,500 | 0 |