| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 107.00 | 118.00 | 107.00 | 117.00 | 57,997,900 | 0 |
| 06-Jun-2022 | 118.00 | 119.00 | 113.00 | 114.00 | 17,193,900 | 0 |
| 03-Jun-2022 | 121.00 | 123.00 | 116.00 | 116.00 | 18,583,900 | 0 |
| 02-Jun-2022 | 121.00 | 124.00 | 119.00 | 121.00 | 21,428,800 | 0 |
| 31-May-2022 | 126.00 | 127.00 | 118.00 | 121.00 | 28,240,200 | 0 |
| 30-May-2022 | 121.00 | 130.00 | 121.00 | 125.00 | 63,204,400 | 0 |
| 27-May-2022 | 121.00 | 126.00 | 114.00 | 121.00 | 23,661,600 | 0 |
| 25-May-2022 | 130.00 | 130.00 | 121.00 | 121.00 | 25,564,400 | 0 |
| 24-May-2022 | 132.00 | 132.00 | 127.00 | 130.00 | 16,153,700 | 0 |
| 23-May-2022 | 133.00 | 136.00 | 125.00 | 131.00 | 44,336,500 | 0 |
| 20-May-2022 | 132.00 | 139.00 | 125.00 | 132.00 | 49,458,500 | 0 |
| 19-May-2022 | 135.00 | 135.00 | 129.00 | 131.00 | 28,035,100 | 0 |
| 18-May-2022 | 140.00 | 141.00 | 133.00 | 135.00 | 7,936,200 | 0 |
| 17-May-2022 | 143.00 | 145.00 | 133.00 | 138.00 | 28,026,700 | 0 |
| 13-May-2022 | 148.00 | 148.00 | 142.00 | 143.00 | 10,886,800 | 0 |
| 12-May-2022 | 152.00 | 152.00 | 142.00 | 147.00 | 12,912,900 | 0 |
| 11-May-2022 | 149.00 | 152.00 | 147.00 | 151.00 | 13,758,300 | 0 |
| 10-May-2022 | 151.00 | 153.00 | 144.00 | 149.00 | 22,342,400 | 0 |
| 09-May-2022 | 157.00 | 159.00 | 148.00 | 151.00 | 20,823,100 | 0 |
| 28-Apr-2022 | 151.00 | 157.00 | 148.00 | 157.00 | 24,961,100 | 0 |
| 27-Apr-2022 | 157.00 | 157.00 | 147.00 | 151.00 | 45,399,300 | 0 |
| 26-Apr-2022 | 169.00 | 169.00 | 157.00 | 157.00 | 15,994,100 | 0 |
| 25-Apr-2022 | 169.00 | 170.00 | 162.00 | 168.00 | 16,537,900 | 0 |
| 22-Apr-2022 | 173.00 | 178.00 | 165.00 | 167.00 | 27,045,200 | 0 |
| 21-Apr-2022 | 186.00 | 186.00 | 173.00 | 173.00 | 42,456,000 | 0 |
| 20-Apr-2022 | 200.00 | 202.00 | 186.00 | 186.00 | 68,846,800 | 0 |
| 19-Apr-2022 | 200.00 | 204.00 | 196.00 | 199.00 | 72,976,200 | 0 |
| 18-Apr-2022 | 204.00 | 218.00 | 200.00 | 202.00 | 238,176,300 | 0 |
| 14-Apr-2022 | 202.00 | 208.00 | 199.00 | 202.00 | 84,492,000 | 0 |
| 13-Apr-2022 | 204.00 | 208.00 | 199.00 | 202.00 | 73,204,400 | 0 |
| 12-Apr-2022 | 204.00 | 210.00 | 199.00 | 204.00 | 121,060,300 | 0 |
| 11-Apr-2022 | 195.00 | 212.00 | 193.00 | 204.00 | 217,909,600 | 0 |
| 08-Apr-2022 | 193.00 | 198.00 | 191.00 | 193.00 | 61,673,200 | 0 |
| 07-Apr-2022 | 195.00 | 198.00 | 192.00 | 193.00 | 68,714,500 | 0 |
| 06-Apr-2022 | 188.00 | 196.00 | 186.00 | 194.00 | 195,040,300 | 0 |
| 05-Apr-2022 | 187.00 | 192.00 | 186.00 | 188.00 | 77,807,200 | 0 |
| 04-Apr-2022 | 191.00 | 192.00 | 186.00 | 187.00 | 75,145,600 | 0 |
| 01-Apr-2022 | 187.00 | 191.00 | 181.00 | 191.00 | 128,876,100 | 0 |
| 31-Mar-2022 | 178.00 | 186.00 | 176.00 | 186.00 | 175,178,000 | 0 |
| 30-Mar-2022 | 173.00 | 176.00 | 171.00 | 175.00 | 56,119,100 | 0 |
| 29-Mar-2022 | 170.00 | 179.00 | 168.00 | 173.00 | 152,064,000 | 0 |
| 28-Mar-2022 | 161.00 | 169.00 | 159.00 | 169.00 | 53,170,600 | 0 |
| 25-Mar-2022 | 161.00 | 163.00 | 159.00 | 160.00 | 18,175,200 | 0 |
| 24-Mar-2022 | 163.00 | 166.00 | 158.00 | 160.00 | 42,507,500 | 0 |
| 23-Mar-2022 | 149.00 | 163.00 | 149.00 | 162.00 | 52,798,400 | 0 |
| 22-Mar-2022 | 153.00 | 155.00 | 149.00 | 149.00 | 20,234,400 | 0 |
| 21-Mar-2022 | 154.00 | 156.00 | 152.00 | 153.00 | 9,222,600 | 0 |
| 18-Mar-2022 | 153.00 | 159.00 | 152.00 | 154.00 | 25,190,200 | 0 |
| 17-Mar-2022 | 155.00 | 159.00 | 153.00 | 153.00 | 5,164,900 | 0 |
| 16-Mar-2022 | 157.00 | 158.00 | 152.00 | 155.00 | 6,527,000 | 0 |
| 15-Mar-2022 | 166.00 | 166.00 | 154.00 | 155.00 | 16,224,700 | 0 |
| 14-Mar-2022 | 160.00 | 168.00 | 160.00 | 164.00 | 45,657,600 | 0 |
| 11-Mar-2022 | 158.00 | 165.00 | 151.00 | 159.00 | 20,714,300 | 0 |
| 10-Mar-2022 | 161.00 | 163.00 | 153.00 | 157.00 | 14,003,500 | 0 |
| 09-Mar-2022 | 150.00 | 169.00 | 150.00 | 159.00 | 59,686,900 | 0 |
| 08-Mar-2022 | 149.00 | 155.00 | 147.00 | 149.00 | 20,115,500 | 0 |
| 07-Mar-2022 | 155.00 | 155.00 | 143.00 | 148.00 | 20,129,600 | 0 |
| 04-Mar-2022 | 158.00 | 160.00 | 152.00 | 153.00 | 9,998,000 | 0 |
| 02-Mar-2022 | 163.00 | 164.00 | 155.00 | 159.00 | 17,336,900 | 0 |
| 01-Mar-2022 | 157.00 | 170.00 | 156.00 | 163.00 | 17,387,900 | 0 |
| 25-Feb-2022 | 150.00 | 163.00 | 150.00 | 157.00 | 14,256,800 | 0 |
| 24-Feb-2022 | 173.00 | 173.00 | 160.00 | 160.00 | 25,252,600 | 0 |
| 23-Feb-2022 | 170.00 | 179.00 | 170.00 | 172.00 | 22,283,800 | 0 |
| 22-Feb-2022 | 176.00 | 176.00 | 167.00 | 170.00 | 20,619,400 | 0 |
| 21-Feb-2022 | 172.00 | 178.00 | 172.00 | 176.00 | 26,891,100 | 0 |
| 18-Feb-2022 | 172.00 | 178.00 | 170.00 | 172.00 | 19,513,400 | 0 |
| 17-Feb-2022 | 173.00 | 176.00 | 168.00 | 171.00 | 25,287,100 | 0 |
| 16-Feb-2022 | 167.00 | 185.00 | 165.00 | 172.00 | 132,981,300 | 0 |
| 15-Feb-2022 | 166.00 | 172.00 | 164.00 | 166.00 | 18,475,800 | 0 |
| 14-Feb-2022 | 161.00 | 167.00 | 156.00 | 166.00 | 18,857,300 | 0 |
| 11-Feb-2022 | 166.00 | 170.00 | 159.00 | 160.00 | 18,727,200 | 0 |
| 10-Feb-2022 | 178.00 | 180.00 | 166.00 | 166.00 | 33,030,200 | 0 |
| 09-Feb-2022 | 167.00 | 178.00 | 158.00 | 178.00 | 36,009,600 | 0 |
| 08-Feb-2022 | 176.00 | 177.00 | 165.00 | 165.00 | 36,187,300 | 0 |
| 07-Feb-2022 | 179.00 | 181.00 | 173.00 | 175.00 | 9,373,800 | 0 |
| 04-Feb-2022 | 179.00 | 181.00 | 176.00 | 179.00 | 8,027,100 | 0 |
| 03-Feb-2022 | 176.00 | 181.00 | 174.00 | 178.00 | 12,114,800 | 0 |
| 02-Feb-2022 | 173.00 | 181.00 | 173.00 | 176.00 | 11,786,600 | 0 |
| 31-Jan-2022 | 171.00 | 176.00 | 171.00 | 173.00 | 9,177,200 | 0 |
| 28-Jan-2022 | 169.00 | 177.00 | 169.00 | 171.00 | 12,789,300 | 0 |
| 27-Jan-2022 | 171.00 | 182.00 | 164.00 | 171.00 | 27,300,300 | 0 |
| 26-Jan-2022 | 166.00 | 176.00 | 165.00 | 171.00 | 22,996,300 | 0 |
| 25-Jan-2022 | 187.00 | 190.00 | 176.00 | 176.00 | 56,007,700 | 0 |
| 24-Jan-2022 | 197.00 | 198.00 | 184.00 | 189.00 | 86,549,600 | 0 |
| 21-Jan-2022 | 195.00 | 200.00 | 193.00 | 197.00 | 17,626,300 | 0 |
| 20-Jan-2022 | 196.00 | 198.00 | 193.00 | 195.00 | 17,160,200 | 0 |
| 19-Jan-2022 | 199.00 | 199.00 | 193.00 | 196.00 | 16,267,000 | 0 |
| 18-Jan-2022 | 202.00 | 202.00 | 193.00 | 197.00 | 23,743,300 | 0 |
| 17-Jan-2022 | 200.00 | 204.00 | 195.00 | 200.00 | 17,370,300 | 0 |
| 14-Jan-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 11,054,500 | 0 |
| 13-Jan-2022 | 202.00 | 208.00 | 198.00 | 204.00 | 16,658,900 | 0 |
| 12-Jan-2022 | 208.00 | 212.00 | 197.00 | 200.00 | 32,594,900 | 0 |
| 11-Jan-2022 | 212.00 | 216.00 | 206.00 | 206.00 | 24,289,100 | 0 |
| 10-Jan-2022 | 206.00 | 214.00 | 206.00 | 212.00 | 35,697,500 | 0 |
| 07-Jan-2022 | 202.00 | 208.00 | 202.00 | 204.00 | 18,743,800 | 0 |
| 06-Jan-2022 | 208.00 | 212.00 | 199.00 | 202.00 | 41,427,600 | 0 |
| 05-Jan-2022 | 222.00 | 226.00 | 206.00 | 208.00 | 131,679,600 | 0 |
| 04-Jan-2022 | 199.00 | 220.00 | 199.00 | 220.00 | 147,643,800 | 0 |
| 03-Jan-2022 | 198.00 | 204.00 | 197.00 | 199.00 | 18,243,600 | 0 |
| 30-Dec-2021 | 204.00 | 206.00 | 190.00 | 197.00 | 64,586,100 | 0 |