| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 142.00 | 148.00 | 138.00 | 148.00 | 12,109,600 | 0 |
| 06-Jun-2022 | 144.00 | 147.00 | 142.00 | 142.00 | 11,412,700 | 0 |
| 03-Jun-2022 | 150.00 | 154.00 | 144.00 | 144.00 | 16,706,400 | 0 |
| 02-Jun-2022 | 153.00 | 154.00 | 150.00 | 150.00 | 6,850,600 | 0 |
| 31-May-2022 | 155.00 | 156.00 | 151.00 | 153.00 | 8,035,700 | 0 |
| 30-May-2022 | 155.00 | 159.00 | 150.00 | 154.00 | 15,406,900 | 0 |
| 27-May-2022 | 150.00 | 160.00 | 149.00 | 154.00 | 47,139,100 | 0 |
| 25-May-2022 | 145.00 | 151.00 | 144.00 | 147.00 | 17,275,300 | 0 |
| 24-May-2022 | 143.00 | 145.00 | 141.00 | 142.00 | 7,514,500 | 0 |
| 23-May-2022 | 143.00 | 147.00 | 141.00 | 141.00 | 6,384,600 | 0 |
| 20-May-2022 | 142.00 | 148.00 | 142.00 | 143.00 | 8,388,800 | 0 |
| 19-May-2022 | 145.00 | 148.00 | 140.00 | 142.00 | 11,111,000 | 0 |
| 18-May-2022 | 143.00 | 146.00 | 138.00 | 145.00 | 9,958,500 | 0 |
| 17-May-2022 | 143.00 | 145.00 | 139.00 | 140.00 | 10,274,400 | 0 |
| 13-May-2022 | 138.00 | 143.00 | 137.00 | 142.00 | 9,335,500 | 0 |
| 12-May-2022 | 140.00 | 142.00 | 136.00 | 137.00 | 16,074,700 | 0 |
| 11-May-2022 | 141.00 | 151.00 | 140.00 | 142.00 | 16,441,800 | 0 |
| 10-May-2022 | 147.00 | 147.00 | 137.00 | 141.00 | 27,744,700 | 0 |
| 09-May-2022 | 159.00 | 159.00 | 147.00 | 147.00 | 29,089,400 | 0 |
| 28-Apr-2022 | 162.00 | 165.00 | 157.00 | 157.00 | 15,938,300 | 0 |
| 27-Apr-2022 | 154.00 | 161.00 | 152.00 | 160.00 | 31,897,600 | 0 |
| 26-Apr-2022 | 154.00 | 157.00 | 146.00 | 154.00 | 25,588,200 | 0 |
| 25-Apr-2022 | 162.00 | 163.00 | 152.00 | 154.00 | 26,061,100 | 0 |
| 22-Apr-2022 | 162.00 | 169.00 | 162.00 | 162.00 | 31,729,700 | 0 |
| 21-Apr-2022 | 165.00 | 166.00 | 161.00 | 162.00 | 21,066,200 | 0 |
| 20-Apr-2022 | 168.00 | 172.00 | 165.00 | 165.00 | 24,544,100 | 0 |
| 19-Apr-2022 | 173.00 | 178.00 | 167.00 | 167.00 | 35,121,900 | 0 |
| 18-Apr-2022 | 178.00 | 180.00 | 167.00 | 172.00 | 33,192,700 | 0 |
| 14-Apr-2022 | 185.00 | 193.00 | 176.00 | 178.00 | 117,391,400 | 0 |
| 13-Apr-2022 | 171.00 | 184.00 | 163.00 | 184.00 | 116,503,800 | 0 |
| 12-Apr-2022 | 169.00 | 171.00 | 161.00 | 166.00 | 38,681,000 | 0 |
| 11-Apr-2022 | 182.00 | 182.00 | 168.00 | 169.00 | 80,766,500 | 0 |
| 08-Apr-2022 | 187.00 | 187.00 | 178.00 | 180.00 | 80,438,600 | 0 |
| 07-Apr-2022 | 180.00 | 188.00 | 175.00 | 186.00 | 157,374,300 | 0 |
| 06-Apr-2022 | 183.00 | 185.00 | 171.00 | 179.00 | 99,287,000 | 0 |
| 05-Apr-2022 | 173.00 | 185.00 | 168.00 | 183.00 | 159,115,400 | 0 |
| 04-Apr-2022 | 184.00 | 186.00 | 173.00 | 173.00 | 137,138,400 | 0 |
| 01-Apr-2022 | 174.00 | 200.00 | 173.00 | 185.00 | 599,812,100 | 0 |
| 31-Mar-2022 | 142.00 | 184.00 | 142.00 | 172.00 | 454,853,400 | 0 |
| 30-Mar-2022 | 142.00 | 145.00 | 140.00 | 141.00 | 12,112,200 | 0 |
| 29-Mar-2022 | 139.00 | 145.00 | 139.00 | 139.00 | 31,070,200 | 0 |
| 28-Mar-2022 | 137.00 | 141.00 | 136.00 | 137.00 | 7,892,600 | 0 |
| 25-Mar-2022 | 139.00 | 143.00 | 137.00 | 137.00 | 19,599,700 | 0 |
| 24-Mar-2022 | 142.00 | 142.00 | 139.00 | 139.00 | 13,677,100 | 0 |
| 23-Mar-2022 | 142.00 | 145.00 | 141.00 | 142.00 | 12,737,700 | 0 |
| 22-Mar-2022 | 141.00 | 145.00 | 139.00 | 142.00 | 20,395,400 | 0 |
| 21-Mar-2022 | 143.00 | 145.00 | 141.00 | 141.00 | 8,083,200 | 0 |
| 18-Mar-2022 | 147.00 | 150.00 | 142.00 | 142.00 | 14,109,200 | 0 |
| 17-Mar-2022 | 152.00 | 156.00 | 146.00 | 147.00 | 33,460,900 | 0 |
| 16-Mar-2022 | 147.00 | 157.00 | 141.00 | 150.00 | 94,002,400 | 0 |
| 15-Mar-2022 | 148.00 | 149.00 | 140.00 | 141.00 | 14,172,100 | 0 |
| 14-Mar-2022 | 142.00 | 149.00 | 140.00 | 148.00 | 33,594,900 | 0 |
| 11-Mar-2022 | 143.00 | 144.00 | 141.00 | 142.00 | 6,658,100 | 0 |
| 10-Mar-2022 | 140.00 | 148.00 | 140.00 | 143.00 | 58,718,500 | 0 |
| 09-Mar-2022 | 135.00 | 151.00 | 135.00 | 139.00 | 36,219,500 | 0 |
| 08-Mar-2022 | 135.00 | 140.00 | 130.00 | 135.00 | 14,177,100 | 0 |
| 07-Mar-2022 | 141.00 | 144.00 | 134.00 | 135.00 | 39,838,900 | 0 |
| 04-Mar-2022 | 150.00 | 154.00 | 144.00 | 144.00 | 22,702,200 | 0 |
| 02-Mar-2022 | 158.00 | 158.00 | 151.00 | 151.00 | 15,402,600 | 0 |
| 01-Mar-2022 | 158.00 | 165.00 | 156.00 | 157.00 | 12,869,900 | 0 |
| 25-Feb-2022 | 155.00 | 161.00 | 155.00 | 157.00 | 12,650,100 | 0 |
| 24-Feb-2022 | 165.00 | 166.00 | 154.00 | 155.00 | 43,145,200 | 0 |
| 23-Feb-2022 | 168.00 | 171.00 | 164.00 | 165.00 | 52,367,000 | 0 |
| 22-Feb-2022 | 175.00 | 176.00 | 167.00 | 168.00 | 30,596,300 | 0 |
| 21-Feb-2022 | 168.00 | 177.00 | 168.00 | 175.00 | 48,763,800 | 0 |
| 18-Feb-2022 | 169.00 | 172.00 | 167.00 | 168.00 | 14,504,500 | 0 |
| 17-Feb-2022 | 169.00 | 172.00 | 167.00 | 168.00 | 14,213,800 | 0 |
| 16-Feb-2022 | 169.00 | 172.00 | 167.00 | 168.00 | 16,644,000 | 0 |
| 15-Feb-2022 | 166.00 | 173.00 | 161.00 | 168.00 | 25,303,100 | 0 |
| 14-Feb-2022 | 176.00 | 176.00 | 165.00 | 166.00 | 37,993,300 | 0 |
| 11-Feb-2022 | 168.00 | 176.00 | 167.00 | 174.00 | 38,670,000 | 0 |
| 10-Feb-2022 | 169.00 | 171.00 | 163.00 | 167.00 | 27,685,600 | 0 |
| 09-Feb-2022 | 178.00 | 178.00 | 166.00 | 169.00 | 36,924,700 | 0 |
| 08-Feb-2022 | 172.00 | 180.00 | 170.00 | 176.00 | 66,997,200 | 0 |
| 07-Feb-2022 | 166.00 | 178.00 | 166.00 | 171.00 | 89,005,900 | 0 |
| 04-Feb-2022 | 163.00 | 169.00 | 163.00 | 166.00 | 26,333,900 | 0 |
| 03-Feb-2022 | 164.00 | 169.00 | 161.00 | 163.00 | 19,450,100 | 0 |
| 02-Feb-2022 | 162.00 | 168.00 | 161.00 | 163.00 | 30,416,900 | 0 |
| 31-Jan-2022 | 157.00 | 166.00 | 157.00 | 161.00 | 32,371,000 | 0 |
| 28-Jan-2022 | 155.00 | 162.00 | 153.00 | 157.00 | 19,803,700 | 0 |
| 27-Jan-2022 | 155.00 | 156.00 | 148.00 | 155.00 | 20,772,400 | 0 |
| 26-Jan-2022 | 155.00 | 161.00 | 153.00 | 155.00 | 15,291,200 | 0 |
| 25-Jan-2022 | 163.00 | 168.00 | 154.00 | 155.00 | 46,273,300 | 0 |
| 24-Jan-2022 | 172.00 | 173.00 | 163.00 | 163.00 | 51,191,800 | 0 |
| 21-Jan-2022 | 175.00 | 178.00 | 171.00 | 172.00 | 24,367,400 | 0 |
| 20-Jan-2022 | 183.00 | 184.00 | 175.00 | 175.00 | 74,367,900 | 0 |
| 19-Jan-2022 | 170.00 | 186.00 | 165.00 | 180.00 | 196,402,000 | 0 |
| 18-Jan-2022 | 166.00 | 173.00 | 161.00 | 170.00 | 60,685,300 | 0 |
| 17-Jan-2022 | 171.00 | 173.00 | 164.00 | 165.00 | 36,556,200 | 0 |
| 14-Jan-2022 | 176.00 | 177.00 | 170.00 | 170.00 | 24,000,800 | 0 |
| 13-Jan-2022 | 169.00 | 184.00 | 169.00 | 175.00 | 121,610,500 | 0 |
| 12-Jan-2022 | 181.00 | 181.00 | 169.00 | 169.00 | 103,387,800 | 0 |
| 11-Jan-2022 | 195.00 | 195.00 | 181.00 | 181.00 | 67,283,200 | 0 |
| 10-Jan-2022 | 195.00 | 200.00 | 190.00 | 194.00 | 44,126,300 | 0 |
| 07-Jan-2022 | 204.00 | 206.00 | 194.00 | 194.00 | 48,077,000 | 0 |
| 06-Jan-2022 | 206.00 | 214.00 | 198.00 | 202.00 | 104,250,100 | 0 |
| 05-Jan-2022 | 195.00 | 206.00 | 187.00 | 204.00 | 197,524,800 | 0 |
| 04-Jan-2022 | 189.00 | 198.00 | 184.00 | 194.00 | 98,534,700 | 0 |
| 03-Jan-2022 | 202.00 | 208.00 | 190.00 | 190.00 | 135,628,200 | 0 |
| 30-Dec-2021 | 210.00 | 212.00 | 204.00 | 204.00 | 35,158,400 | 0 |