| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 164.00 | 164.00 | 155.00 | 156.00 | 10,257,300 | 0 |
| 06-Jun-2022 | 161.00 | 163.00 | 154.00 | 157.00 | 20,198,100 | 0 |
| 03-Jun-2022 | 152.00 | 161.00 | 152.00 | 156.00 | 27,130,800 | 0 |
| 02-Jun-2022 | 154.00 | 155.00 | 150.00 | 152.00 | 5,914,300 | 0 |
| 31-May-2022 | 151.00 | 153.00 | 150.00 | 152.00 | 4,788,600 | 0 |
| 30-May-2022 | 148.00 | 153.00 | 148.00 | 151.00 | 3,217,000 | 0 |
| 27-May-2022 | 150.00 | 155.00 | 148.00 | 152.00 | 9,848,300 | 0 |
| 25-May-2022 | 156.00 | 157.00 | 151.00 | 152.00 | 8,827,900 | 0 |
| 24-May-2022 | 158.00 | 158.00 | 156.00 | 156.00 | 4,084,800 | 0 |
| 23-May-2022 | 151.00 | 163.00 | 151.00 | 157.00 | 2,754,600 | 0 |
| 20-May-2022 | 156.00 | 162.00 | 156.00 | 160.00 | 3,613,700 | 0 |
| 19-May-2022 | 160.00 | 168.00 | 156.00 | 156.00 | 16,098,800 | 0 |
| 18-May-2022 | 155.00 | 161.00 | 153.00 | 159.00 | 5,736,000 | 0 |
| 17-May-2022 | 156.00 | 156.00 | 153.00 | 155.00 | 2,355,600 | 0 |
| 13-May-2022 | 157.00 | 159.00 | 153.00 | 156.00 | 5,142,100 | 0 |
| 12-May-2022 | 162.00 | 165.00 | 158.00 | 159.00 | 2,993,500 | 0 |
| 11-May-2022 | 158.00 | 167.00 | 158.00 | 162.00 | 4,551,700 | 0 |
| 10-May-2022 | 165.00 | 165.00 | 153.00 | 158.00 | 10,697,000 | 0 |
| 09-May-2022 | 175.00 | 175.00 | 163.00 | 164.00 | 14,394,300 | 0 |
| 28-Apr-2022 | 172.00 | 175.00 | 171.00 | 174.00 | 6,065,600 | 0 |
| 27-Apr-2022 | 173.00 | 174.00 | 171.00 | 172.00 | 3,637,600 | 0 |
| 26-Apr-2022 | 171.00 | 179.00 | 170.00 | 171.00 | 20,400,200 | 0 |
| 25-Apr-2022 | 173.00 | 177.00 | 170.00 | 171.00 | 8,804,900 | 0 |
| 22-Apr-2022 | 175.00 | 176.00 | 173.00 | 173.00 | 1,449,800 | 0 |
| 21-Apr-2022 | 176.00 | 178.00 | 175.00 | 175.00 | 2,866,600 | 0 |
| 20-Apr-2022 | 173.00 | 180.00 | 172.00 | 175.00 | 8,771,700 | 0 |
| 19-Apr-2022 | 173.00 | 176.00 | 172.00 | 173.00 | 2,250,300 | 0 |
| 18-Apr-2022 | 176.00 | 176.00 | 173.00 | 173.00 | 2,547,500 | 0 |
| 14-Apr-2022 | 176.00 | 177.00 | 174.00 | 175.00 | 2,501,200 | 0 |
| 13-Apr-2022 | 174.00 | 178.00 | 174.00 | 175.00 | 2,983,400 | 0 |
| 12-Apr-2022 | 177.00 | 177.00 | 174.00 | 174.00 | 5,490,100 | 0 |
| 11-Apr-2022 | 180.00 | 182.00 | 175.00 | 177.00 | 6,095,600 | 0 |
| 08-Apr-2022 | 178.00 | 181.00 | 178.00 | 180.00 | 3,195,800 | 0 |
| 07-Apr-2022 | 177.00 | 185.00 | 175.00 | 178.00 | 15,576,800 | 0 |
| 06-Apr-2022 | 179.00 | 180.00 | 177.00 | 177.00 | 4,635,900 | 0 |
| 05-Apr-2022 | 179.00 | 181.00 | 178.00 | 179.00 | 3,744,400 | 0 |
| 04-Apr-2022 | 179.00 | 182.00 | 179.00 | 179.00 | 4,402,600 | 0 |
| 01-Apr-2022 | 183.00 | 185.00 | 179.00 | 179.00 | 9,408,700 | 0 |
| 31-Mar-2022 | 185.00 | 189.00 | 183.00 | 183.00 | 9,249,700 | 0 |
| 30-Mar-2022 | 180.00 | 189.00 | 179.00 | 185.00 | 34,747,900 | 0 |
| 29-Mar-2022 | 179.00 | 180.00 | 179.00 | 180.00 | 2,524,700 | 0 |
| 28-Mar-2022 | 179.00 | 180.00 | 177.00 | 179.00 | 2,814,700 | 0 |
| 25-Mar-2022 | 179.00 | 182.00 | 178.00 | 179.00 | 3,508,800 | 0 |
| 24-Mar-2022 | 179.00 | 183.00 | 178.00 | 178.00 | 5,640,600 | 0 |
| 23-Mar-2022 | 182.00 | 182.00 | 179.00 | 179.00 | 4,940,500 | 0 |
| 22-Mar-2022 | 179.00 | 184.00 | 177.00 | 179.00 | 5,211,300 | 0 |
| 21-Mar-2022 | 180.00 | 181.00 | 177.00 | 178.00 | 2,312,400 | 0 |
| 18-Mar-2022 | 182.00 | 184.00 | 178.00 | 179.00 | 3,251,300 | 0 |
| 17-Mar-2022 | 181.00 | 183.00 | 180.00 | 182.00 | 1,560,700 | 0 |
| 16-Mar-2022 | 178.00 | 181.00 | 178.00 | 180.00 | 2,307,900 | 0 |
| 15-Mar-2022 | 184.00 | 185.00 | 178.00 | 178.00 | 9,023,700 | 0 |
| 14-Mar-2022 | 182.00 | 186.00 | 181.00 | 183.00 | 9,477,100 | 0 |
| 11-Mar-2022 | 180.00 | 182.00 | 179.00 | 181.00 | 4,849,200 | 0 |
| 10-Mar-2022 | 176.00 | 182.00 | 176.00 | 179.00 | 3,847,000 | 0 |
| 09-Mar-2022 | 170.00 | 183.00 | 170.00 | 180.00 | 3,971,800 | 0 |
| 08-Mar-2022 | 175.00 | 185.00 | 175.00 | 178.00 | 10,194,600 | 0 |
| 07-Mar-2022 | 171.00 | 179.00 | 171.00 | 175.00 | 6,937,500 | 0 |
| 04-Mar-2022 | 183.00 | 186.00 | 178.00 | 179.00 | 12,181,200 | 0 |
| 02-Mar-2022 | 189.00 | 192.00 | 183.00 | 183.00 | 9,074,300 | 0 |
| 01-Mar-2022 | 191.00 | 195.00 | 187.00 | 190.00 | 9,384,700 | 0 |
| 25-Feb-2022 | 190.00 | 200.00 | 190.00 | 191.00 | 12,280,500 | 0 |
| 24-Feb-2022 | 198.00 | 198.00 | 185.00 | 190.00 | 23,898,200 | 0 |
| 23-Feb-2022 | 204.00 | 204.00 | 197.00 | 198.00 | 22,554,400 | 0 |
| 22-Feb-2022 | 195.00 | 218.00 | 195.00 | 202.00 | 110,931,000 | 0 |
| 21-Feb-2022 | 195.00 | 198.00 | 193.00 | 195.00 | 8,537,500 | 0 |
| 18-Feb-2022 | 194.00 | 198.00 | 193.00 | 195.00 | 4,648,100 | 0 |
| 17-Feb-2022 | 199.00 | 206.00 | 194.00 | 195.00 | 15,781,200 | 0 |
| 16-Feb-2022 | 197.00 | 200.00 | 191.00 | 199.00 | 10,602,300 | 0 |
| 15-Feb-2022 | 200.00 | 200.00 | 194.00 | 195.00 | 11,630,800 | 0 |
| 14-Feb-2022 | 206.00 | 206.00 | 197.00 | 198.00 | 12,449,600 | 0 |
| 11-Feb-2022 | 195.00 | 214.00 | 194.00 | 204.00 | 67,914,000 | 0 |
| 10-Feb-2022 | 200.00 | 204.00 | 191.00 | 193.00 | 20,846,900 | 0 |
| 09-Feb-2022 | 179.00 | 204.00 | 178.00 | 200.00 | 66,609,300 | 0 |
| 08-Feb-2022 | 178.00 | 182.00 | 176.00 | 179.00 | 5,487,500 | 0 |
| 07-Feb-2022 | 177.00 | 179.00 | 176.00 | 178.00 | 1,430,500 | 0 |
| 04-Feb-2022 | 177.00 | 179.00 | 175.00 | 176.00 | 3,766,200 | 0 |
| 03-Feb-2022 | 175.00 | 178.00 | 174.00 | 177.00 | 4,201,300 | 0 |
| 02-Feb-2022 | 176.00 | 178.00 | 174.00 | 175.00 | 2,333,600 | 0 |
| 31-Jan-2022 | 173.00 | 176.00 | 173.00 | 175.00 | 2,379,500 | 0 |
| 28-Jan-2022 | 172.00 | 174.00 | 171.00 | 173.00 | 3,432,800 | 0 |
| 27-Jan-2022 | 172.00 | 174.00 | 172.00 | 172.00 | 2,765,400 | 0 |
| 26-Jan-2022 | 174.00 | 175.00 | 172.00 | 173.00 | 3,679,400 | 0 |
| 25-Jan-2022 | 172.00 | 175.00 | 171.00 | 174.00 | 4,167,800 | 0 |
| 24-Jan-2022 | 175.00 | 178.00 | 173.00 | 174.00 | 2,947,900 | 0 |
| 21-Jan-2022 | 176.00 | 181.00 | 175.00 | 175.00 | 5,816,000 | 0 |
| 20-Jan-2022 | 179.00 | 182.00 | 175.00 | 176.00 | 6,017,700 | 0 |
| 19-Jan-2022 | 174.00 | 188.00 | 171.00 | 179.00 | 18,046,200 | 0 |
| 18-Jan-2022 | 173.00 | 176.00 | 172.00 | 174.00 | 5,043,300 | 0 |
| 17-Jan-2022 | 177.00 | 178.00 | 173.00 | 173.00 | 2,401,800 | 0 |
| 14-Jan-2022 | 178.00 | 180.00 | 176.00 | 177.00 | 1,847,200 | 0 |
| 13-Jan-2022 | 176.00 | 179.00 | 173.00 | 178.00 | 5,161,000 | 0 |
| 12-Jan-2022 | 182.00 | 185.00 | 173.00 | 176.00 | 13,552,500 | 0 |
| 11-Jan-2022 | 188.00 | 190.00 | 181.00 | 183.00 | 11,779,000 | 0 |
| 10-Jan-2022 | 189.00 | 199.00 | 187.00 | 189.00 | 14,165,600 | 0 |
| 07-Jan-2022 | 191.00 | 192.00 | 187.00 | 190.00 | 6,500,600 | 0 |
| 06-Jan-2022 | 193.00 | 197.00 | 187.00 | 188.00 | 16,921,400 | 0 |
| 05-Jan-2022 | 196.00 | 202.00 | 193.00 | 194.00 | 13,382,400 | 0 |
| 04-Jan-2022 | 196.00 | 197.00 | 193.00 | 195.00 | 3,636,300 | 0 |
| 03-Jan-2022 | 192.00 | 194.00 | 192.00 | 194.00 | 3,497,600 | 0 |
| 30-Dec-2021 | 192.00 | 196.00 | 191.00 | 192.00 | 6,518,800 | 0 |