| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 230.00 | 236.00 | 216.00 | 234.00 | 14,770,900 | 0 |
| 06-Jun-2022 | 244.00 | 250.00 | 226.00 | 230.00 | 16,982,500 | 0 |
| 03-Jun-2022 | 242.00 | 248.00 | 234.00 | 242.00 | 12,360,000 | 0 |
| 02-Jun-2022 | 228.00 | 244.00 | 226.00 | 238.00 | 15,131,800 | 0 |
| 31-May-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 30,017,100 | 0 |
| 30-May-2022 | 268.00 | 272.00 | 252.00 | 254.00 | 17,601,900 | 0 |
| 27-May-2022 | 278.00 | 290.00 | 262.00 | 266.00 | 36,891,300 | 0 |
| 25-May-2022 | 278.00 | 280.00 | 270.00 | 278.00 | 11,769,800 | 0 |
| 24-May-2022 | 256.00 | 276.00 | 256.00 | 276.00 | 28,435,300 | 0 |
| 23-May-2022 | 252.00 | 280.00 | 252.00 | 256.00 | 38,886,400 | 0 |
| 20-May-2022 | 256.00 | 260.00 | 250.00 | 252.00 | 10,201,900 | 0 |
| 19-May-2022 | 254.00 | 258.00 | 246.00 | 252.00 | 12,917,800 | 0 |
| 18-May-2022 | 266.00 | 268.00 | 250.00 | 254.00 | 30,624,900 | 0 |
| 17-May-2022 | 242.00 | 266.00 | 242.00 | 264.00 | 71,423,700 | 0 |
| 13-May-2022 | 230.00 | 242.00 | 224.00 | 240.00 | 24,771,700 | 0 |
| 12-May-2022 | 230.00 | 242.00 | 220.00 | 224.00 | 32,930,000 | 0 |
| 11-May-2022 | 228.00 | 234.00 | 222.00 | 224.00 | 11,162,400 | 0 |
| 10-May-2022 | 218.00 | 230.00 | 206.00 | 224.00 | 24,380,600 | 0 |
| 09-May-2022 | 220.00 | 222.00 | 214.00 | 218.00 | 5,773,700 | 0 |
| 28-Apr-2022 | 216.00 | 226.00 | 214.00 | 218.00 | 13,439,600 | 0 |
| 27-Apr-2022 | 212.00 | 222.00 | 204.00 | 214.00 | 18,539,000 | 0 |
| 26-Apr-2022 | 208.00 | 220.00 | 204.00 | 210.00 | 17,291,500 | 0 |
| 25-Apr-2022 | 236.00 | 236.00 | 202.00 | 208.00 | 38,917,500 | 0 |
| 22-Apr-2022 | 232.00 | 256.00 | 216.00 | 216.00 | 169,800,600 | 0 |
| 21-Apr-2022 | 222.00 | 230.00 | 216.00 | 228.00 | 12,476,500 | 0 |
| 20-Apr-2022 | 224.00 | 226.00 | 214.00 | 220.00 | 10,085,600 | 0 |
| 19-Apr-2022 | 230.00 | 232.00 | 222.00 | 222.00 | 6,485,800 | 0 |
| 18-Apr-2022 | 226.00 | 232.00 | 226.00 | 230.00 | 9,571,400 | 0 |
| 14-Apr-2022 | 214.00 | 230.00 | 210.00 | 226.00 | 18,166,900 | 0 |
| 13-Apr-2022 | 226.00 | 228.00 | 218.00 | 220.00 | 12,345,100 | 0 |
| 12-Apr-2022 | 226.00 | 234.00 | 224.00 | 224.00 | 17,979,600 | 0 |
| 11-Apr-2022 | 228.00 | 232.00 | 216.00 | 226.00 | 15,753,300 | 0 |
| 08-Apr-2022 | 228.00 | 232.00 | 222.00 | 228.00 | 12,290,900 | 0 |
| 07-Apr-2022 | 240.00 | 240.00 | 222.00 | 224.00 | 13,428,900 | 0 |
| 06-Apr-2022 | 224.00 | 236.00 | 216.00 | 234.00 | 26,386,000 | 0 |
| 05-Apr-2022 | 226.00 | 234.00 | 218.00 | 226.00 | 21,802,300 | 0 |
| 04-Apr-2022 | 228.00 | 228.00 | 218.00 | 224.00 | 15,388,300 | 0 |
| 01-Apr-2022 | 214.00 | 228.00 | 210.00 | 226.00 | 38,093,500 | 0 |
| 31-Mar-2022 | 218.00 | 220.00 | 208.00 | 212.00 | 16,602,700 | 0 |
| 30-Mar-2022 | 210.00 | 222.00 | 204.00 | 218.00 | 29,829,800 | 0 |
| 29-Mar-2022 | 212.00 | 224.00 | 206.00 | 206.00 | 47,162,600 | 0 |
| 28-Mar-2022 | 195.00 | 214.00 | 194.00 | 210.00 | 63,058,800 | 0 |
| 25-Mar-2022 | 188.00 | 206.00 | 185.00 | 193.00 | 101,229,700 | 0 |
| 24-Mar-2022 | 186.00 | 192.00 | 186.00 | 187.00 | 8,323,100 | 0 |
| 23-Mar-2022 | 193.00 | 194.00 | 185.00 | 186.00 | 15,463,800 | 0 |
| 22-Mar-2022 | 189.00 | 200.00 | 187.00 | 191.00 | 56,134,400 | 0 |
| 21-Mar-2022 | 177.00 | 187.00 | 177.00 | 187.00 | 21,712,300 | 0 |
| 18-Mar-2022 | 171.00 | 178.00 | 171.00 | 176.00 | 9,255,400 | 0 |
| 17-Mar-2022 | 175.00 | 175.00 | 171.00 | 172.00 | 1,376,200 | 0 |
| 16-Mar-2022 | 172.00 | 176.00 | 171.00 | 174.00 | 2,148,200 | 0 |
| 15-Mar-2022 | 176.00 | 178.00 | 171.00 | 172.00 | 3,737,000 | 0 |
| 14-Mar-2022 | 169.00 | 177.00 | 168.00 | 175.00 | 9,230,900 | 0 |
| 11-Mar-2022 | 168.00 | 169.00 | 167.00 | 168.00 | 482,000 | 0 |
| 10-Mar-2022 | 169.00 | 170.00 | 167.00 | 168.00 | 1,388,600 | 0 |
| 09-Mar-2022 | 167.00 | 170.00 | 167.00 | 169.00 | 969,400 | 0 |
| 08-Mar-2022 | 169.00 | 170.00 | 167.00 | 167.00 | 1,894,600 | 0 |
| 07-Mar-2022 | 171.00 | 171.00 | 167.00 | 169.00 | 2,177,800 | 0 |
| 04-Mar-2022 | 168.00 | 173.00 | 168.00 | 169.00 | 3,007,400 | 0 |
| 02-Mar-2022 | 169.00 | 169.00 | 167.00 | 167.00 | 1,297,700 | 0 |
| 01-Mar-2022 | 168.00 | 172.00 | 167.00 | 169.00 | 1,200,200 | 0 |
| 25-Feb-2022 | 165.00 | 173.00 | 165.00 | 168.00 | 2,347,900 | 0 |
| 24-Feb-2022 | 177.00 | 179.00 | 165.00 | 165.00 | 12,028,000 | 0 |
| 23-Feb-2022 | 176.00 | 179.00 | 174.00 | 177.00 | 9,185,600 | 0 |
| 22-Feb-2022 | 180.00 | 180.00 | 172.00 | 175.00 | 6,211,200 | 0 |
| 21-Feb-2022 | 168.00 | 180.00 | 166.00 | 180.00 | 17,019,400 | 0 |
| 18-Feb-2022 | 168.00 | 172.00 | 164.00 | 169.00 | 2,934,800 | 0 |
| 17-Feb-2022 | 171.00 | 171.00 | 165.00 | 166.00 | 2,603,700 | 0 |
| 16-Feb-2022 | 167.00 | 172.00 | 167.00 | 171.00 | 2,370,100 | 0 |
| 15-Feb-2022 | 164.00 | 169.00 | 163.00 | 167.00 | 2,505,000 | 0 |
| 14-Feb-2022 | 170.00 | 170.00 | 162.00 | 163.00 | 4,377,600 | 0 |
| 11-Feb-2022 | 170.00 | 171.00 | 168.00 | 170.00 | 673,900 | 0 |
| 10-Feb-2022 | 168.00 | 171.00 | 168.00 | 170.00 | 3,080,000 | 0 |
| 09-Feb-2022 | 173.00 | 173.00 | 167.00 | 168.00 | 4,147,200 | 0 |
| 08-Feb-2022 | 166.00 | 172.00 | 166.00 | 170.00 | 9,807,900 | 0 |
| 07-Feb-2022 | 166.00 | 167.00 | 164.00 | 166.00 | 2,590,000 | 0 |
| 04-Feb-2022 | 165.00 | 167.00 | 163.00 | 166.00 | 708,300 | 0 |
| 03-Feb-2022 | 167.00 | 169.00 | 164.00 | 165.00 | 2,107,700 | 0 |
| 02-Feb-2022 | 164.00 | 167.00 | 162.00 | 167.00 | 3,146,100 | 0 |
| 31-Jan-2022 | 161.00 | 166.00 | 160.00 | 164.00 | 2,936,600 | 0 |
| 28-Jan-2022 | 159.00 | 162.00 | 159.00 | 160.00 | 1,222,500 | 0 |
| 27-Jan-2022 | 160.00 | 161.00 | 158.00 | 159.00 | 1,428,000 | 0 |
| 26-Jan-2022 | 161.00 | 163.00 | 160.00 | 160.00 | 1,474,800 | 0 |
| 25-Jan-2022 | 164.00 | 164.00 | 161.00 | 161.00 | 3,190,000 | 0 |
| 24-Jan-2022 | 163.00 | 165.00 | 162.00 | 165.00 | 1,518,000 | 0 |
| 21-Jan-2022 | 163.00 | 164.00 | 162.00 | 163.00 | 2,019,100 | 0 |
| 20-Jan-2022 | 166.00 | 166.00 | 162.00 | 163.00 | 1,522,300 | 0 |
| 19-Jan-2022 | 165.00 | 166.00 | 162.00 | 163.00 | 3,249,500 | 0 |
| 18-Jan-2022 | 164.00 | 175.00 | 162.00 | 165.00 | 25,804,600 | 0 |
| 17-Jan-2022 | 168.00 | 171.00 | 163.00 | 164.00 | 11,382,300 | 0 |
| 14-Jan-2022 | 168.00 | 170.00 | 167.00 | 168.00 | 2,854,200 | 0 |
| 13-Jan-2022 | 169.00 | 171.00 | 168.00 | 168.00 | 3,519,600 | 0 |
| 12-Jan-2022 | 170.00 | 173.00 | 168.00 | 168.00 | 4,697,900 | 0 |
| 11-Jan-2022 | 172.00 | 173.00 | 169.00 | 170.00 | 8,012,200 | 0 |
| 10-Jan-2022 | 172.00 | 173.00 | 170.00 | 172.00 | 5,404,000 | 0 |
| 07-Jan-2022 | 175.00 | 175.00 | 172.00 | 172.00 | 3,784,100 | 0 |
| 06-Jan-2022 | 175.00 | 176.00 | 171.00 | 173.00 | 8,289,400 | 0 |
| 05-Jan-2022 | 179.00 | 180.00 | 172.00 | 175.00 | 18,324,100 | 0 |
| 04-Jan-2022 | 178.00 | 182.00 | 177.00 | 179.00 | 7,481,500 | 0 |
| 03-Jan-2022 | 179.00 | 179.00 | 174.00 | 177.00 | 9,471,500 | 0 |
| 30-Dec-2021 | 188.00 | 189.00 | 178.00 | 179.00 | 23,068,100 | 0 |