| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 170.00 | 172.00 | 168.00 | 171.00 | 29,600 | 0 |
| 06-Jun-2022 | 170.00 | 172.00 | 167.00 | 168.00 | 22,800 | 0 |
| 03-Jun-2022 | 173.00 | 175.00 | 170.00 | 174.00 | 3,300 | 0 |
| 02-Jun-2022 | 172.00 | 174.00 | 169.00 | 173.00 | 9,300 | 0 |
| 31-May-2022 | 171.00 | 175.00 | 168.00 | 172.00 | 55,500 | 0 |
| 30-May-2022 | 168.00 | 175.00 | 167.00 | 171.00 | 32,900 | 0 |
| 27-May-2022 | 170.00 | 175.00 | 168.00 | 171.00 | 38,200 | 0 |
| 25-May-2022 | 170.00 | 174.00 | 166.00 | 171.00 | 4,400 | 0 |
| 24-May-2022 | 178.00 | 178.00 | 165.00 | 172.00 | 93,000 | 0 |
| 23-May-2022 | 173.00 | 178.00 | 166.00 | 170.00 | 13,800 | 0 |
| 20-May-2022 | 166.00 | 174.00 | 165.00 | 170.00 | 20,000 | 0 |
| 19-May-2022 | 166.00 | 173.00 | 164.00 | 168.00 | 19,000 | 0 |
| 18-May-2022 | 171.00 | 174.00 | 163.00 | 166.00 | 30,200 | 0 |
| 17-May-2022 | 173.00 | 173.00 | 164.00 | 170.00 | 83,300 | 0 |
| 13-May-2022 | 173.00 | 173.00 | 161.00 | 173.00 | 84,700 | 0 |
| 12-May-2022 | 165.00 | 172.00 | 164.00 | 164.00 | 65,400 | 0 |
| 11-May-2022 | 172.00 | 172.00 | 165.00 | 172.00 | 8,800 | 0 |
| 10-May-2022 | 164.00 | 173.00 | 164.00 | 172.00 | 34,200 | 0 |
| 09-May-2022 | 171.00 | 177.00 | 162.00 | 173.00 | 157,700 | 0 |
| 28-Apr-2022 | 175.00 | 175.00 | 169.00 | 173.00 | 46,700 | 0 |
| 27-Apr-2022 | 176.00 | 176.00 | 173.00 | 176.00 | 35,600 | 0 |
| 26-Apr-2022 | 171.00 | 179.00 | 170.00 | 173.00 | 87,600 | 0 |
| 25-Apr-2022 | 174.00 | 179.00 | 171.00 | 171.00 | 152,700 | 0 |
| 22-Apr-2022 | 180.00 | 180.00 | 173.00 | 177.00 | 44,600 | 0 |
| 21-Apr-2022 | 175.00 | 178.00 | 171.00 | 177.00 | 156,800 | 0 |
| 20-Apr-2022 | 179.00 | 179.00 | 175.00 | 175.00 | 129,500 | 0 |
| 19-Apr-2022 | 177.00 | 180.00 | 176.00 | 178.00 | 271,000 | 0 |
| 18-Apr-2022 | 179.00 | 180.00 | 176.00 | 177.00 | 129,000 | 0 |
| 14-Apr-2022 | 178.00 | 181.00 | 176.00 | 179.00 | 393,000 | 0 |
| 13-Apr-2022 | 182.00 | 183.00 | 176.00 | 178.00 | 566,000 | 0 |
| 12-Apr-2022 | 186.00 | 187.00 | 180.00 | 180.00 | 1,806,200 | 0 |
| 11-Apr-2022 | 187.00 | 244.00 | 183.00 | 185.00 | 124,387,400 | 0 |
| 08-Apr-2022 | 187.00 | 188.00 | 186.00 | 186.00 | 1,154,900 | 0 |
| 07-Apr-2022 | 187.00 | 188.00 | 186.00 | 186.00 | 277,500 | 0 |
| 06-Apr-2022 | 187.00 | 188.00 | 186.00 | 186.00 | 378,200 | 0 |
| 05-Apr-2022 | 190.00 | 190.00 | 186.00 | 187.00 | 383,800 | 0 |
| 04-Apr-2022 | 186.00 | 190.00 | 185.00 | 186.00 | 875,400 | 0 |
| 01-Apr-2022 | 183.00 | 187.00 | 183.00 | 186.00 | 380,200 | 0 |
| 31-Mar-2022 | 182.00 | 185.00 | 181.00 | 183.00 | 259,900 | 0 |
| 30-Mar-2022 | 183.00 | 185.00 | 181.00 | 183.00 | 168,800 | 0 |
| 29-Mar-2022 | 182.00 | 185.00 | 181.00 | 181.00 | 313,800 | 0 |
| 28-Mar-2022 | 186.00 | 186.00 | 180.00 | 182.00 | 487,700 | 0 |
| 25-Mar-2022 | 187.00 | 189.00 | 184.00 | 185.00 | 475,100 | 0 |
| 24-Mar-2022 | 188.00 | 191.00 | 186.00 | 187.00 | 271,400 | 0 |
| 23-Mar-2022 | 186.00 | 189.00 | 186.00 | 187.00 | 280,300 | 0 |
| 22-Mar-2022 | 188.00 | 189.00 | 185.00 | 186.00 | 567,100 | 0 |
| 21-Mar-2022 | 190.00 | 191.00 | 187.00 | 188.00 | 519,200 | 0 |
| 18-Mar-2022 | 193.00 | 193.00 | 188.00 | 190.00 | 663,500 | 0 |
| 17-Mar-2022 | 196.00 | 200.00 | 190.00 | 191.00 | 3,440,500 | 0 |
| 16-Mar-2022 | 189.00 | 240.00 | 189.00 | 195.00 | 105,099,500 | 0 |
| 15-Mar-2022 | 190.00 | 193.00 | 189.00 | 189.00 | 1,823,300 | 0 |
| 14-Mar-2022 | 185.00 | 196.00 | 184.00 | 189.00 | 4,986,400 | 0 |
| 11-Mar-2022 | 206.00 | 206.00 | 196.00 | 196.00 | 2,438,900 | 0 |
| 10-Mar-2022 | 194.00 | 212.00 | 193.00 | 210.00 | 12,392,700 | 0 |
| 09-Mar-2022 | 194.00 | 196.00 | 193.00 | 193.00 | 553,500 | 0 |
| 08-Mar-2022 | 194.00 | 196.00 | 192.00 | 194.00 | 928,600 | 0 |
| 07-Mar-2022 | 193.00 | 195.00 | 192.00 | 194.00 | 1,250,000 | 0 |
| 04-Mar-2022 | 192.00 | 194.00 | 192.00 | 193.00 | 1,364,000 | 0 |
| 02-Mar-2022 | 192.00 | 193.00 | 192.00 | 192.00 | 251,100 | 0 |
| 01-Mar-2022 | 190.00 | 193.00 | 190.00 | 192.00 | 578,600 | 0 |
| 25-Feb-2022 | 189.00 | 190.00 | 185.00 | 190.00 | 233,000 | 0 |
| 24-Feb-2022 | 192.00 | 195.00 | 185.00 | 190.00 | 144,500 | 0 |
| 23-Feb-2022 | 189.00 | 195.00 | 187.00 | 189.00 | 334,000 | 0 |
| 22-Feb-2022 | 190.00 | 190.00 | 187.00 | 188.00 | 89,500 | 0 |
| 21-Feb-2022 | 190.00 | 191.00 | 185.00 | 190.00 | 540,700 | 0 |
| 18-Feb-2022 | 187.00 | 190.00 | 187.00 | 187.00 | 212,900 | 0 |
| 17-Feb-2022 | 189.00 | 191.00 | 186.00 | 187.00 | 65,300 | 0 |
| 16-Feb-2022 | 189.00 | 191.00 | 185.00 | 189.00 | 67,200 | 0 |
| 15-Feb-2022 | 195.00 | 195.00 | 188.00 | 188.00 | 231,900 | 0 |
| 14-Feb-2022 | 191.00 | 192.00 | 184.00 | 192.00 | 697,400 | 0 |
| 11-Feb-2022 | 191.00 | 192.00 | 190.00 | 191.00 | 422,000 | 0 |
| 10-Feb-2022 | 195.00 | 195.00 | 191.00 | 191.00 | 382,900 | 0 |
| 09-Feb-2022 | 196.00 | 196.00 | 194.00 | 194.00 | 422,500 | 0 |
| 08-Feb-2022 | 198.00 | 198.00 | 194.00 | 196.00 | 433,200 | 0 |
| 07-Feb-2022 | 195.00 | 198.00 | 195.00 | 198.00 | 236,000 | 0 |
| 04-Feb-2022 | 196.00 | 198.00 | 193.00 | 195.00 | 771,100 | 0 |
| 03-Feb-2022 | 194.00 | 197.00 | 192.00 | 194.00 | 917,800 | 0 |
| 02-Feb-2022 | 196.00 | 197.00 | 193.00 | 196.00 | 826,500 | 0 |
| 31-Jan-2022 | 192.00 | 204.00 | 192.00 | 194.00 | 4,967,000 | 0 |
| 28-Jan-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 1,738,300 | 0 |
| 27-Jan-2022 | 240.00 | 268.00 | 220.00 | 220.00 | 87,888,500 | 0 |
| 26-Jan-2022 | 197.00 | 238.00 | 195.00 | 236.00 | 27,894,400 | 0 |
| 25-Jan-2022 | 196.00 | 198.00 | 195.00 | 197.00 | 470,800 | 0 |
| 24-Jan-2022 | 193.00 | 196.00 | 193.00 | 195.00 | 486,300 | 0 |
| 21-Jan-2022 | 200.00 | 200.00 | 193.00 | 193.00 | 1,204,800 | 0 |
| 20-Jan-2022 | 193.00 | 202.00 | 193.00 | 202.00 | 2,659,200 | 0 |
| 19-Jan-2022 | 193.00 | 195.00 | 192.00 | 194.00 | 426,000 | 0 |
| 18-Jan-2022 | 193.00 | 196.00 | 192.00 | 192.00 | 312,000 | 0 |
| 17-Jan-2022 | 193.00 | 196.00 | 192.00 | 193.00 | 1,329,200 | 0 |
| 14-Jan-2022 | 192.00 | 192.00 | 189.00 | 192.00 | 643,200 | 0 |
| 13-Jan-2022 | 196.00 | 196.00 | 190.00 | 192.00 | 647,200 | 0 |
| 12-Jan-2022 | 196.00 | 200.00 | 189.00 | 195.00 | 1,266,300 | 0 |
| 11-Jan-2022 | 200.00 | 206.00 | 196.00 | 196.00 | 2,828,300 | 0 |
| 10-Jan-2022 | 200.00 | 204.00 | 200.00 | 200.00 | 2,254,900 | 0 |
| 07-Jan-2022 | 208.00 | 210.00 | 196.00 | 200.00 | 3,282,600 | 0 |
| 06-Jan-2022 | 202.00 | 236.00 | 198.00 | 208.00 | 58,429,900 | 0 |
| 05-Jan-2022 | 202.00 | 210.00 | 195.00 | 200.00 | 9,111,100 | 0 |
| 04-Jan-2022 | 196.00 | 202.00 | 195.00 | 200.00 | 876,100 | 0 |
| 03-Jan-2022 | 195.00 | 196.00 | 195.00 | 196.00 | 99,700 | 0 |
| 30-Dec-2021 | 194.00 | 197.00 | 194.00 | 195.00 | 200,800 | 0 |