| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 181.00 | 181.00 | 174.00 | 178.00 | 102,207,800 | 0 |
| 06-Jun-2022 | 182.00 | 185.00 | 180.00 | 181.00 | 98,437,100 | 0 |
| 03-Jun-2022 | 174.00 | 183.00 | 173.00 | 181.00 | 122,378,800 | 0 |
| 02-Jun-2022 | 173.00 | 175.00 | 171.00 | 173.00 | 66,162,300 | 0 |
| 31-May-2022 | 172.00 | 177.00 | 171.00 | 171.00 | 201,751,700 | 0 |
| 30-May-2022 | 172.00 | 174.00 | 171.00 | 172.00 | 48,519,300 | 0 |
| 27-May-2022 | 170.00 | 174.00 | 170.00 | 172.00 | 36,125,900 | 0 |
| 25-May-2022 | 173.00 | 174.00 | 171.00 | 171.00 | 25,799,000 | 0 |
| 24-May-2022 | 172.00 | 175.00 | 172.00 | 172.00 | 22,956,300 | 0 |
| 23-May-2022 | 172.00 | 172.00 | 171.00 | 172.00 | 16,266,200 | 0 |
| 20-May-2022 | 171.00 | 172.00 | 170.00 | 171.00 | 25,878,800 | 0 |
| 19-May-2022 | 172.00 | 173.00 | 170.00 | 170.00 | 34,414,600 | 0 |
| 18-May-2022 | 171.00 | 173.00 | 170.00 | 172.00 | 21,468,800 | 0 |
| 17-May-2022 | 170.00 | 172.00 | 170.00 | 170.00 | 26,037,000 | 0 |
| 13-May-2022 | 173.00 | 174.00 | 170.00 | 170.00 | 55,609,000 | 0 |
| 12-May-2022 | 172.00 | 180.00 | 171.00 | 172.00 | 111,227,500 | 0 |
| 11-May-2022 | 168.00 | 173.00 | 168.00 | 171.00 | 38,444,200 | 0 |
| 10-May-2022 | 170.00 | 170.00 | 165.00 | 168.00 | 46,130,500 | 0 |
| 09-May-2022 | 174.00 | 174.00 | 169.00 | 169.00 | 71,158,700 | 0 |
| 28-Apr-2022 | 171.00 | 177.00 | 170.00 | 174.00 | 52,069,100 | 0 |
| 27-Apr-2022 | 171.00 | 172.00 | 170.00 | 171.00 | 34,501,700 | 0 |
| 26-Apr-2022 | 171.00 | 172.00 | 170.00 | 171.00 | 23,305,000 | 0 |
| 25-Apr-2022 | 171.00 | 172.00 | 170.00 | 171.00 | 34,070,000 | 0 |
| 22-Apr-2022 | 172.00 | 173.00 | 171.00 | 171.00 | 34,141,200 | 0 |
| 21-Apr-2022 | 172.00 | 174.00 | 171.00 | 172.00 | 34,230,200 | 0 |
| 20-Apr-2022 | 173.00 | 175.00 | 171.00 | 171.00 | 44,217,900 | 0 |
| 19-Apr-2022 | 170.00 | 175.00 | 170.00 | 172.00 | 63,084,400 | 0 |
| 18-Apr-2022 | 171.00 | 172.00 | 170.00 | 170.00 | 45,652,900 | 0 |
| 14-Apr-2022 | 171.00 | 172.00 | 170.00 | 171.00 | 37,766,600 | 0 |
| 13-Apr-2022 | 173.00 | 173.00 | 168.00 | 171.00 | 52,913,100 | 0 |
| 12-Apr-2022 | 175.00 | 176.00 | 172.00 | 172.00 | 55,373,500 | 0 |
| 11-Apr-2022 | 180.00 | 181.00 | 175.00 | 175.00 | 94,531,900 | 0 |
| 08-Apr-2022 | 185.00 | 185.00 | 180.00 | 180.00 | 127,727,800 | 0 |
| 07-Apr-2022 | 186.00 | 186.00 | 184.00 | 185.00 | 29,392,700 | 0 |
| 06-Apr-2022 | 187.00 | 188.00 | 186.00 | 186.00 | 20,496,100 | 0 |
| 05-Apr-2022 | 187.00 | 188.00 | 186.00 | 187.00 | 29,049,700 | 0 |
| 04-Apr-2022 | 187.00 | 187.00 | 185.00 | 187.00 | 23,001,500 | 0 |
| 01-Apr-2022 | 185.00 | 187.00 | 184.00 | 185.00 | 15,405,500 | 0 |
| 31-Mar-2022 | 185.00 | 187.00 | 184.00 | 185.00 | 30,769,900 | 0 |
| 30-Mar-2022 | 185.00 | 186.00 | 184.00 | 185.00 | 23,576,700 | 0 |
| 29-Mar-2022 | 186.00 | 189.00 | 185.00 | 185.00 | 42,049,500 | 0 |
| 28-Mar-2022 | 185.00 | 187.00 | 184.00 | 186.00 | 17,802,500 | 0 |
| 25-Mar-2022 | 187.00 | 188.00 | 185.00 | 185.00 | 17,961,600 | 0 |
| 24-Mar-2022 | 186.00 | 188.00 | 185.00 | 186.00 | 33,447,300 | 0 |
| 23-Mar-2022 | 187.00 | 188.00 | 185.00 | 185.00 | 10,500,400 | 0 |
| 22-Mar-2022 | 186.00 | 187.00 | 185.00 | 187.00 | 12,818,200 | 0 |
| 21-Mar-2022 | 186.00 | 187.00 | 185.00 | 186.00 | 17,350,500 | 0 |
| 18-Mar-2022 | 188.00 | 189.00 | 184.00 | 184.00 | 38,215,800 | 0 |
| 17-Mar-2022 | 187.00 | 189.00 | 186.00 | 188.00 | 22,978,500 | 0 |
| 16-Mar-2022 | 192.00 | 192.00 | 186.00 | 186.00 | 39,472,000 | 0 |
| 15-Mar-2022 | 189.00 | 192.00 | 186.00 | 192.00 | 55,625,600 | 0 |
| 14-Mar-2022 | 189.00 | 193.00 | 188.00 | 188.00 | 73,514,800 | 0 |
| 11-Mar-2022 | 188.00 | 190.00 | 187.00 | 189.00 | 26,740,700 | 0 |
| 10-Mar-2022 | 187.00 | 190.00 | 187.00 | 188.00 | 59,623,700 | 0 |
| 09-Mar-2022 | 183.00 | 188.00 | 182.00 | 186.00 | 52,816,000 | 0 |
| 08-Mar-2022 | 185.00 | 191.00 | 182.00 | 182.00 | 55,345,500 | 0 |
| 07-Mar-2022 | 189.00 | 190.00 | 184.00 | 185.00 | 55,815,400 | 0 |
| 04-Mar-2022 | 190.00 | 191.00 | 188.00 | 189.00 | 19,740,700 | 0 |
| 02-Mar-2022 | 191.00 | 192.00 | 190.00 | 190.00 | 16,625,000 | 0 |
| 01-Mar-2022 | 190.00 | 191.00 | 188.00 | 191.00 | 26,227,300 | 0 |
| 25-Feb-2022 | 190.00 | 191.00 | 188.00 | 189.00 | 28,581,700 | 0 |
| 24-Feb-2022 | 194.00 | 195.00 | 188.00 | 190.00 | 35,698,700 | 0 |
| 23-Feb-2022 | 194.00 | 195.00 | 193.00 | 193.00 | 17,810,800 | 0 |
| 22-Feb-2022 | 195.00 | 197.00 | 192.00 | 194.00 | 20,227,400 | 0 |
| 21-Feb-2022 | 195.00 | 197.00 | 194.00 | 195.00 | 13,195,400 | 0 |
| 18-Feb-2022 | 197.00 | 198.00 | 195.00 | 195.00 | 28,567,400 | 0 |
| 17-Feb-2022 | 195.00 | 196.00 | 194.00 | 196.00 | 20,422,100 | 0 |
| 16-Feb-2022 | 190.00 | 195.00 | 189.00 | 194.00 | 34,177,100 | 0 |
| 15-Feb-2022 | 190.00 | 191.00 | 189.00 | 190.00 | 8,325,300 | 0 |
| 14-Feb-2022 | 193.00 | 193.00 | 189.00 | 190.00 | 16,102,300 | 0 |
| 11-Feb-2022 | 194.00 | 195.00 | 191.00 | 193.00 | 12,934,000 | 0 |
| 10-Feb-2022 | 191.00 | 198.00 | 190.00 | 194.00 | 36,253,300 | 0 |
| 09-Feb-2022 | 191.00 | 192.00 | 190.00 | 190.00 | 14,758,900 | 0 |
| 08-Feb-2022 | 190.00 | 192.00 | 190.00 | 191.00 | 11,439,900 | 0 |
| 07-Feb-2022 | 190.00 | 191.00 | 188.00 | 190.00 | 10,261,500 | 0 |
| 04-Feb-2022 | 192.00 | 193.00 | 189.00 | 190.00 | 12,687,700 | 0 |
| 03-Feb-2022 | 188.00 | 193.00 | 187.00 | 192.00 | 20,100,600 | 0 |
| 02-Feb-2022 | 187.00 | 189.00 | 187.00 | 188.00 | 11,706,900 | 0 |
| 31-Jan-2022 | 188.00 | 189.00 | 187.00 | 187.00 | 5,787,900 | 0 |
| 28-Jan-2022 | 186.00 | 189.00 | 184.00 | 188.00 | 7,125,800 | 0 |
| 27-Jan-2022 | 188.00 | 188.00 | 184.00 | 185.00 | 17,351,000 | 0 |
| 26-Jan-2022 | 187.00 | 190.00 | 186.00 | 188.00 | 15,633,100 | 0 |
| 25-Jan-2022 | 192.00 | 192.00 | 186.00 | 186.00 | 32,706,100 | 0 |
| 24-Jan-2022 | 191.00 | 191.00 | 189.00 | 191.00 | 18,006,400 | 0 |
| 21-Jan-2022 | 191.00 | 192.00 | 190.00 | 190.00 | 20,742,900 | 0 |
| 20-Jan-2022 | 191.00 | 192.00 | 190.00 | 191.00 | 9,157,800 | 0 |
| 19-Jan-2022 | 190.00 | 192.00 | 190.00 | 190.00 | 14,333,800 | 0 |
| 18-Jan-2022 | 192.00 | 194.00 | 190.00 | 190.00 | 17,542,600 | 0 |
| 17-Jan-2022 | 196.00 | 196.00 | 192.00 | 192.00 | 7,363,200 | 0 |
| 14-Jan-2022 | 194.00 | 194.00 | 192.00 | 193.00 | 6,386,200 | 0 |
| 13-Jan-2022 | 195.00 | 195.00 | 192.00 | 194.00 | 20,271,200 | 0 |
| 12-Jan-2022 | 193.00 | 194.00 | 192.00 | 193.00 | 21,299,600 | 0 |
| 11-Jan-2022 | 194.00 | 194.00 | 191.00 | 193.00 | 20,895,300 | 0 |
| 10-Jan-2022 | 194.00 | 195.00 | 193.00 | 194.00 | 15,406,200 | 0 |
| 07-Jan-2022 | 194.00 | 196.00 | 193.00 | 194.00 | 11,989,900 | 0 |
| 06-Jan-2022 | 196.00 | 199.00 | 193.00 | 194.00 | 24,886,300 | 0 |
| 05-Jan-2022 | 196.00 | 200.00 | 196.00 | 196.00 | 24,082,100 | 0 |
| 04-Jan-2022 | 194.00 | 198.00 | 193.00 | 196.00 | 37,327,700 | 0 |
| 03-Jan-2022 | 191.00 | 194.00 | 190.00 | 193.00 | 17,024,400 | 0 |
| 30-Dec-2021 | 191.00 | 192.00 | 190.00 | 191.00 | 14,649,100 | 0 |