| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 238.00 | 256.00 | 222.00 | 222.00 | 31,105,000 | 0 |
| 06-Jun-2022 | 260.00 | 286.00 | 238.00 | 238.00 | 84,386,200 | 0 |
| 03-Jun-2022 | 204.00 | 254.00 | 199.00 | 254.00 | 54,218,800 | 0 |
| 02-Jun-2022 | 206.00 | 208.00 | 202.00 | 204.00 | 909,200 | 0 |
| 31-May-2022 | 204.00 | 210.00 | 200.00 | 204.00 | 2,755,500 | 0 |
| 30-May-2022 | 208.00 | 208.00 | 195.00 | 202.00 | 2,352,200 | 0 |
| 27-May-2022 | 222.00 | 224.00 | 208.00 | 208.00 | 8,520,500 | 0 |
| 25-May-2022 | 238.00 | 272.00 | 222.00 | 222.00 | 58,097,500 | 0 |
| 24-May-2022 | 202.00 | 244.00 | 198.00 | 238.00 | 33,825,400 | 0 |
| 23-May-2022 | 199.00 | 206.00 | 197.00 | 199.00 | 987,000 | 0 |
| 20-May-2022 | 193.00 | 204.00 | 190.00 | 199.00 | 2,061,000 | 0 |
| 19-May-2022 | 194.00 | 208.00 | 192.00 | 192.00 | 3,238,900 | 0 |
| 18-May-2022 | 192.00 | 200.00 | 192.00 | 194.00 | 1,203,300 | 0 |
| 17-May-2022 | 190.00 | 204.00 | 190.00 | 192.00 | 3,034,800 | 0 |
| 13-May-2022 | 192.00 | 194.00 | 180.00 | 190.00 | 2,227,600 | 0 |
| 12-May-2022 | 197.00 | 199.00 | 190.00 | 191.00 | 1,331,600 | 0 |
| 11-May-2022 | 195.00 | 202.00 | 194.00 | 196.00 | 849,000 | 0 |
| 10-May-2022 | 200.00 | 204.00 | 190.00 | 195.00 | 1,897,700 | 0 |
| 09-May-2022 | 212.00 | 228.00 | 198.00 | 200.00 | 6,345,100 | 0 |
| 28-Apr-2022 | 214.00 | 274.00 | 212.00 | 212.00 | 62,048,700 | 0 |
| 27-Apr-2022 | 246.00 | 266.00 | 226.00 | 226.00 | 21,559,900 | 0 |
| 26-Apr-2022 | 190.00 | 242.00 | 183.00 | 242.00 | 20,207,600 | 0 |
| 25-Apr-2022 | 193.00 | 198.00 | 188.00 | 191.00 | 638,300 | 0 |
| 22-Apr-2022 | 189.00 | 206.00 | 187.00 | 191.00 | 5,608,300 | 0 |
| 21-Apr-2022 | 186.00 | 189.00 | 185.00 | 188.00 | 1,088,600 | 0 |
| 20-Apr-2022 | 186.00 | 187.00 | 183.00 | 186.00 | 1,238,500 | 0 |
| 19-Apr-2022 | 186.00 | 188.00 | 183.00 | 185.00 | 1,216,300 | 0 |
| 18-Apr-2022 | 186.00 | 188.00 | 183.00 | 187.00 | 1,425,000 | 0 |
| 14-Apr-2022 | 184.00 | 187.00 | 183.00 | 186.00 | 982,200 | 0 |
| 13-Apr-2022 | 186.00 | 188.00 | 183.00 | 184.00 | 1,151,500 | 0 |
| 12-Apr-2022 | 184.00 | 188.00 | 183.00 | 183.00 | 988,400 | 0 |
| 11-Apr-2022 | 185.00 | 185.00 | 183.00 | 184.00 | 101,300 | 0 |
| 08-Apr-2022 | 187.00 | 187.00 | 183.00 | 184.00 | 432,200 | 0 |
| 07-Apr-2022 | 185.00 | 188.00 | 183.00 | 187.00 | 581,900 | 0 |
| 06-Apr-2022 | 187.00 | 189.00 | 182.00 | 185.00 | 1,019,400 | 0 |
| 05-Apr-2022 | 192.00 | 193.00 | 182.00 | 187.00 | 1,660,100 | 0 |
| 04-Apr-2022 | 188.00 | 193.00 | 183.00 | 191.00 | 1,922,500 | 0 |
| 01-Apr-2022 | 185.00 | 193.00 | 181.00 | 188.00 | 3,208,800 | 0 |
| 31-Mar-2022 | 182.00 | 186.00 | 181.00 | 181.00 | 54,600 | 0 |
| 30-Mar-2022 | 183.00 | 187.00 | 181.00 | 181.00 | 438,500 | 0 |
| 29-Mar-2022 | 183.00 | 190.00 | 180.00 | 184.00 | 603,400 | 0 |
| 28-Mar-2022 | 185.00 | 189.00 | 179.00 | 183.00 | 686,900 | 0 |
| 25-Mar-2022 | 183.00 | 189.00 | 183.00 | 186.00 | 495,100 | 0 |
| 24-Mar-2022 | 184.00 | 192.00 | 182.00 | 183.00 | 795,600 | 0 |
| 23-Mar-2022 | 185.00 | 189.00 | 184.00 | 186.00 | 128,500 | 0 |
| 22-Mar-2022 | 183.00 | 189.00 | 183.00 | 185.00 | 103,600 | 0 |
| 21-Mar-2022 | 187.00 | 189.00 | 180.00 | 183.00 | 144,200 | 0 |
| 18-Mar-2022 | 185.00 | 190.00 | 180.00 | 187.00 | 528,600 | 0 |
| 17-Mar-2022 | 185.00 | 187.00 | 180.00 | 185.00 | 310,300 | 0 |
| 16-Mar-2022 | 191.00 | 191.00 | 181.00 | 185.00 | 80,100 | 0 |
| 15-Mar-2022 | 188.00 | 189.00 | 185.00 | 186.00 | 68,000 | 0 |
| 14-Mar-2022 | 185.00 | 194.00 | 184.00 | 188.00 | 1,088,000 | 0 |
| 11-Mar-2022 | 185.00 | 192.00 | 179.00 | 185.00 | 75,100 | 0 |
| 10-Mar-2022 | 189.00 | 191.00 | 181.00 | 185.00 | 79,500 | 0 |
| 09-Mar-2022 | 182.00 | 196.00 | 182.00 | 189.00 | 119,400 | 0 |
| 08-Mar-2022 | 184.00 | 184.00 | 176.00 | 182.00 | 335,700 | 0 |
| 07-Mar-2022 | 185.00 | 186.00 | 180.00 | 181.00 | 194,900 | 0 |
| 04-Mar-2022 | 191.00 | 191.00 | 182.00 | 182.00 | 528,000 | 0 |
| 02-Mar-2022 | 193.00 | 198.00 | 185.00 | 186.00 | 274,800 | 0 |
| 01-Mar-2022 | 193.00 | 198.00 | 192.00 | 193.00 | 275,100 | 0 |
| 25-Feb-2022 | 196.00 | 196.00 | 190.00 | 193.00 | 312,900 | 0 |
| 24-Feb-2022 | 200.00 | 200.00 | 193.00 | 193.00 | 322,300 | 0 |
| 23-Feb-2022 | 196.00 | 202.00 | 195.00 | 198.00 | 262,400 | 0 |
| 22-Feb-2022 | 195.00 | 199.00 | 195.00 | 196.00 | 56,300 | 0 |
| 21-Feb-2022 | 199.00 | 200.00 | 195.00 | 195.00 | 310,000 | 0 |
| 18-Feb-2022 | 199.00 | 206.00 | 196.00 | 199.00 | 2,952,900 | 0 |
| 17-Feb-2022 | 198.00 | 202.00 | 197.00 | 197.00 | 445,600 | 0 |
| 16-Feb-2022 | 200.00 | 202.00 | 199.00 | 200.00 | 173,500 | 0 |
| 15-Feb-2022 | 200.00 | 204.00 | 194.00 | 200.00 | 996,500 | 0 |
| 14-Feb-2022 | 202.00 | 210.00 | 198.00 | 200.00 | 1,158,500 | 0 |
| 11-Feb-2022 | 206.00 | 208.00 | 202.00 | 202.00 | 835,500 | 0 |
| 10-Feb-2022 | 202.00 | 214.00 | 200.00 | 202.00 | 3,864,100 | 0 |
| 09-Feb-2022 | 204.00 | 210.00 | 198.00 | 204.00 | 2,245,500 | 0 |
| 08-Feb-2022 | 200.00 | 204.00 | 197.00 | 200.00 | 1,443,500 | 0 |
| 07-Feb-2022 | 197.00 | 204.00 | 196.00 | 200.00 | 2,507,300 | 0 |
| 04-Feb-2022 | 196.00 | 202.00 | 193.00 | 197.00 | 655,900 | 0 |
| 03-Feb-2022 | 197.00 | 199.00 | 193.00 | 196.00 | 479,000 | 0 |
| 02-Feb-2022 | 204.00 | 206.00 | 193.00 | 196.00 | 1,257,900 | 0 |
| 31-Jan-2022 | 194.00 | 224.00 | 193.00 | 202.00 | 10,558,900 | 0 |
| 28-Jan-2022 | 196.00 | 202.00 | 183.00 | 194.00 | 280,100 | 0 |
| 27-Jan-2022 | 196.00 | 204.00 | 194.00 | 196.00 | 895,600 | 0 |
| 26-Jan-2022 | 200.00 | 200.00 | 190.00 | 194.00 | 607,500 | 0 |
| 25-Jan-2022 | 210.00 | 210.00 | 200.00 | 200.00 | 368,600 | 0 |
| 24-Jan-2022 | 206.00 | 214.00 | 204.00 | 208.00 | 2,913,400 | 0 |
| 21-Jan-2022 | 208.00 | 214.00 | 202.00 | 206.00 | 3,617,400 | 0 |
| 20-Jan-2022 | 198.00 | 212.00 | 198.00 | 204.00 | 3,441,000 | 0 |
| 19-Jan-2022 | 198.00 | 204.00 | 197.00 | 198.00 | 1,680,200 | 0 |
| 18-Jan-2022 | 206.00 | 210.00 | 196.00 | 198.00 | 2,862,800 | 0 |
| 17-Jan-2022 | 198.00 | 240.00 | 196.00 | 206.00 | 4,800,900 | 0 |
| 14-Jan-2022 | 200.00 | 200.00 | 196.00 | 198.00 | 501,700 | 0 |
| 13-Jan-2022 | 200.00 | 206.00 | 198.00 | 199.00 | 918,800 | 0 |
| 12-Jan-2022 | 197.00 | 206.00 | 192.00 | 199.00 | 1,074,900 | 0 |
| 11-Jan-2022 | 208.00 | 208.00 | 194.00 | 197.00 | 360,000 | 0 |
| 10-Jan-2022 | 199.00 | 210.00 | 196.00 | 204.00 | 1,845,500 | 0 |
| 07-Jan-2022 | 196.00 | 214.00 | 194.00 | 199.00 | 3,264,900 | 0 |
| 06-Jan-2022 | 210.00 | 210.00 | 194.00 | 196.00 | 3,037,500 | 0 |
| 05-Jan-2022 | 220.00 | 220.00 | 206.00 | 208.00 | 3,034,800 | 0 |
| 04-Jan-2022 | 210.00 | 222.00 | 200.00 | 210.00 | 4,519,100 | 0 |
| 03-Jan-2022 | 220.00 | 228.00 | 206.00 | 212.00 | 3,094,900 | 0 |
| 30-Dec-2021 | 236.00 | 244.00 | 220.00 | 220.00 | 1,646,500 | 0 |