| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 194.00 | 199.00 | 194.00 | 196.00 | 1,136,400 | 0 |
| 06-Jun-2022 | 195.00 | 200.00 | 193.00 | 194.00 | 2,137,100 | 0 |
| 03-Jun-2022 | 200.00 | 204.00 | 195.00 | 195.00 | 3,342,100 | 0 |
| 02-Jun-2022 | 194.00 | 214.00 | 192.00 | 199.00 | 8,422,500 | 0 |
| 31-May-2022 | 195.00 | 195.00 | 192.00 | 194.00 | 844,300 | 0 |
| 30-May-2022 | 195.00 | 198.00 | 194.00 | 195.00 | 583,100 | 0 |
| 27-May-2022 | 197.00 | 199.00 | 194.00 | 194.00 | 1,906,500 | 0 |
| 25-May-2022 | 194.00 | 198.00 | 193.00 | 196.00 | 1,068,200 | 0 |
| 24-May-2022 | 197.00 | 200.00 | 191.00 | 194.00 | 1,306,000 | 0 |
| 23-May-2022 | 202.00 | 208.00 | 197.00 | 197.00 | 848,300 | 0 |
| 20-May-2022 | 196.00 | 210.00 | 196.00 | 202.00 | 4,424,800 | 0 |
| 19-May-2022 | 189.00 | 222.00 | 186.00 | 196.00 | 14,715,200 | 0 |
| 18-May-2022 | 185.00 | 193.00 | 182.00 | 189.00 | 2,709,400 | 0 |
| 17-May-2022 | 187.00 | 187.00 | 176.00 | 184.00 | 927,400 | 0 |
| 13-May-2022 | 194.00 | 196.00 | 186.00 | 187.00 | 976,800 | 0 |
| 12-May-2022 | 202.00 | 208.00 | 193.00 | 194.00 | 2,003,200 | 0 |
| 11-May-2022 | 202.00 | 212.00 | 200.00 | 202.00 | 747,100 | 0 |
| 10-May-2022 | 206.00 | 208.00 | 195.00 | 200.00 | 1,818,600 | 0 |
| 09-May-2022 | 214.00 | 218.00 | 208.00 | 208.00 | 1,052,100 | 0 |
| 28-Apr-2022 | 216.00 | 218.00 | 214.00 | 214.00 | 939,800 | 0 |
| 27-Apr-2022 | 222.00 | 222.00 | 212.00 | 216.00 | 1,658,500 | 0 |
| 26-Apr-2022 | 214.00 | 222.00 | 214.00 | 222.00 | 2,408,400 | 0 |
| 25-Apr-2022 | 220.00 | 224.00 | 214.00 | 214.00 | 1,684,500 | 0 |
| 22-Apr-2022 | 222.00 | 230.00 | 218.00 | 222.00 | 3,412,300 | 0 |
| 21-Apr-2022 | 224.00 | 226.00 | 218.00 | 222.00 | 1,244,100 | 0 |
| 20-Apr-2022 | 232.00 | 234.00 | 224.00 | 224.00 | 1,314,600 | 0 |
| 19-Apr-2022 | 232.00 | 238.00 | 224.00 | 230.00 | 2,223,500 | 0 |
| 18-Apr-2022 | 226.00 | 240.00 | 220.00 | 230.00 | 3,239,700 | 0 |
| 14-Apr-2022 | 228.00 | 228.00 | 220.00 | 226.00 | 1,307,200 | 0 |
| 13-Apr-2022 | 220.00 | 228.00 | 218.00 | 224.00 | 1,776,700 | 0 |
| 12-Apr-2022 | 228.00 | 230.00 | 216.00 | 220.00 | 2,193,700 | 0 |
| 11-Apr-2022 | 244.00 | 246.00 | 228.00 | 228.00 | 7,506,800 | 0 |
| 08-Apr-2022 | 248.00 | 252.00 | 242.00 | 244.00 | 3,110,900 | 0 |
| 07-Apr-2022 | 248.00 | 252.00 | 246.00 | 248.00 | 1,164,900 | 0 |
| 06-Apr-2022 | 254.00 | 254.00 | 246.00 | 246.00 | 2,278,400 | 0 |
| 05-Apr-2022 | 248.00 | 258.00 | 248.00 | 250.00 | 4,514,000 | 0 |
| 04-Apr-2022 | 248.00 | 254.00 | 246.00 | 248.00 | 1,582,400 | 0 |
| 01-Apr-2022 | 254.00 | 258.00 | 246.00 | 246.00 | 3,431,500 | 0 |
| 31-Mar-2022 | 250.00 | 264.00 | 244.00 | 252.00 | 14,941,400 | 0 |
| 30-Mar-2022 | 246.00 | 250.00 | 244.00 | 244.00 | 1,437,700 | 0 |
| 29-Mar-2022 | 246.00 | 250.00 | 244.00 | 246.00 | 1,657,200 | 0 |
| 28-Mar-2022 | 250.00 | 252.00 | 244.00 | 246.00 | 2,315,400 | 0 |
| 25-Mar-2022 | 248.00 | 250.00 | 246.00 | 250.00 | 1,151,800 | 0 |
| 24-Mar-2022 | 250.00 | 252.00 | 246.00 | 246.00 | 1,057,200 | 0 |
| 23-Mar-2022 | 250.00 | 256.00 | 248.00 | 248.00 | 2,346,000 | 0 |
| 22-Mar-2022 | 246.00 | 252.00 | 246.00 | 250.00 | 1,206,000 | 0 |
| 21-Mar-2022 | 248.00 | 250.00 | 246.00 | 246.00 | 1,295,500 | 0 |
| 18-Mar-2022 | 254.00 | 254.00 | 248.00 | 248.00 | 1,384,500 | 0 |
| 17-Mar-2022 | 252.00 | 258.00 | 252.00 | 252.00 | 1,940,400 | 0 |
| 16-Mar-2022 | 250.00 | 258.00 | 250.00 | 252.00 | 2,153,500 | 0 |
| 15-Mar-2022 | 256.00 | 258.00 | 250.00 | 250.00 | 2,084,800 | 0 |
| 14-Mar-2022 | 258.00 | 262.00 | 252.00 | 254.00 | 1,790,100 | 0 |
| 11-Mar-2022 | 252.00 | 258.00 | 252.00 | 256.00 | 2,633,200 | 0 |
| 10-Mar-2022 | 252.00 | 266.00 | 250.00 | 252.00 | 9,620,100 | 0 |
| 09-Mar-2022 | 244.00 | 252.00 | 244.00 | 252.00 | 2,329,700 | 0 |
| 08-Mar-2022 | 248.00 | 250.00 | 244.00 | 244.00 | 2,874,300 | 0 |
| 07-Mar-2022 | 252.00 | 258.00 | 240.00 | 248.00 | 4,475,300 | 0 |
| 04-Mar-2022 | 260.00 | 266.00 | 250.00 | 252.00 | 5,204,000 | 0 |
| 02-Mar-2022 | 268.00 | 270.00 | 260.00 | 260.00 | 2,689,700 | 0 |
| 01-Mar-2022 | 268.00 | 276.00 | 264.00 | 268.00 | 4,384,300 | 0 |
| 25-Feb-2022 | 270.00 | 274.00 | 262.00 | 268.00 | 4,319,800 | 0 |
| 24-Feb-2022 | 288.00 | 290.00 | 266.00 | 270.00 | 13,999,200 | 0 |
| 23-Feb-2022 | 280.00 | 298.00 | 276.00 | 286.00 | 15,860,200 | 0 |
| 22-Feb-2022 | 282.00 | 284.00 | 276.00 | 280.00 | 2,768,200 | 0 |
| 21-Feb-2022 | 282.00 | 282.00 | 274.00 | 280.00 | 6,572,700 | 0 |
| 18-Feb-2022 | 284.00 | 288.00 | 278.00 | 282.00 | 6,772,500 | 0 |
| 17-Feb-2022 | 288.00 | 290.00 | 280.00 | 284.00 | 4,222,300 | 0 |
| 16-Feb-2022 | 286.00 | 290.00 | 286.00 | 288.00 | 2,830,800 | 0 |
| 15-Feb-2022 | 284.00 | 290.00 | 282.00 | 286.00 | 4,782,700 | 0 |
| 14-Feb-2022 | 292.00 | 296.00 | 280.00 | 284.00 | 7,480,000 | 0 |
| 11-Feb-2022 | 290.00 | 298.00 | 286.00 | 290.00 | 7,160,300 | 0 |
| 10-Feb-2022 | 302.00 | 304.00 | 290.00 | 290.00 | 8,513,600 | 0 |
| 09-Feb-2022 | 308.00 | 310.00 | 298.00 | 300.00 | 21,733,700 | 0 |
| 08-Feb-2022 | 288.00 | 312.00 | 288.00 | 306.00 | 37,604,700 | 0 |
| 07-Feb-2022 | 284.00 | 298.00 | 284.00 | 288.00 | 13,516,500 | 0 |
| 04-Feb-2022 | 288.00 | 292.00 | 280.00 | 284.00 | 10,757,400 | 0 |
| 03-Feb-2022 | 288.00 | 292.00 | 280.00 | 284.00 | 5,087,800 | 0 |
| 02-Feb-2022 | 282.00 | 292.00 | 282.00 | 288.00 | 7,136,700 | 0 |
| 31-Jan-2022 | 278.00 | 288.00 | 276.00 | 282.00 | 4,987,500 | 0 |
| 28-Jan-2022 | 278.00 | 284.00 | 274.00 | 280.00 | 6,216,700 | 0 |
| 27-Jan-2022 | 280.00 | 290.00 | 270.00 | 278.00 | 7,919,000 | 0 |
| 26-Jan-2022 | 280.00 | 290.00 | 274.00 | 280.00 | 6,671,000 | 0 |
| 25-Jan-2022 | 300.00 | 302.00 | 278.00 | 280.00 | 17,389,800 | 0 |
| 24-Jan-2022 | 300.00 | 304.00 | 294.00 | 298.00 | 9,724,600 | 0 |
| 21-Jan-2022 | 310.00 | 312.00 | 300.00 | 300.00 | 11,372,700 | 0 |
| 20-Jan-2022 | 302.00 | 322.00 | 302.00 | 304.00 | 57,148,400 | 0 |
| 19-Jan-2022 | 298.00 | 310.00 | 290.00 | 302.00 | 22,559,500 | 0 |
| 18-Jan-2022 | 308.00 | 312.00 | 288.00 | 298.00 | 19,819,400 | 0 |
| 17-Jan-2022 | 304.00 | 322.00 | 304.00 | 306.00 | 27,645,800 | 0 |
| 14-Jan-2022 | 310.00 | 316.00 | 306.00 | 306.00 | 14,776,000 | 0 |
| 13-Jan-2022 | 298.00 | 318.00 | 296.00 | 308.00 | 47,471,200 | 0 |
| 12-Jan-2022 | 294.00 | 306.00 | 294.00 | 296.00 | 13,406,100 | 0 |
| 11-Jan-2022 | 304.00 | 308.00 | 294.00 | 296.00 | 17,451,500 | 0 |
| 10-Jan-2022 | 310.00 | 310.00 | 298.00 | 302.00 | 14,878,500 | 0 |
| 07-Jan-2022 | 310.00 | 314.00 | 304.00 | 306.00 | 9,390,600 | 0 |
| 06-Jan-2022 | 312.00 | 320.00 | 304.00 | 308.00 | 16,507,900 | 0 |
| 05-Jan-2022 | 312.00 | 326.00 | 308.00 | 312.00 | 42,076,800 | 0 |
| 04-Jan-2022 | 300.00 | 312.00 | 294.00 | 310.00 | 41,655,800 | 0 |
| 03-Jan-2022 | 300.00 | 306.00 | 282.00 | 292.00 | 30,515,200 | 0 |
| 30-Dec-2021 | 310.00 | 316.00 | 292.00 | 292.00 | 43,120,300 | 0 |