| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 183.00 | 189.00 | 183.00 | 188.00 | 10,116,600 | 0 |
| 06-Jun-2022 | 179.00 | 183.00 | 173.00 | 183.00 | 5,738,900 | 0 |
| 03-Jun-2022 | 190.00 | 194.00 | 177.00 | 178.00 | 17,139,800 | 0 |
| 02-Jun-2022 | 196.00 | 196.00 | 188.00 | 190.00 | 8,942,600 | 0 |
| 31-May-2022 | 188.00 | 202.00 | 188.00 | 194.00 | 39,907,600 | 0 |
| 30-May-2022 | 184.00 | 187.00 | 180.00 | 186.00 | 6,395,400 | 0 |
| 27-May-2022 | 181.00 | 184.00 | 178.00 | 182.00 | 3,363,200 | 0 |
| 25-May-2022 | 180.00 | 186.00 | 178.00 | 181.00 | 8,457,300 | 0 |
| 24-May-2022 | 178.00 | 180.00 | 174.00 | 176.00 | 2,071,100 | 0 |
| 23-May-2022 | 178.00 | 181.00 | 176.00 | 178.00 | 2,280,600 | 0 |
| 20-May-2022 | 175.00 | 182.00 | 173.00 | 176.00 | 3,116,900 | 0 |
| 19-May-2022 | 177.00 | 177.00 | 173.00 | 175.00 | 1,419,700 | 0 |
| 18-May-2022 | 167.00 | 183.00 | 167.00 | 177.00 | 3,762,200 | 0 |
| 17-May-2022 | 166.00 | 176.00 | 166.00 | 175.00 | 6,446,100 | 0 |
| 13-May-2022 | 159.00 | 172.00 | 159.00 | 171.00 | 1,585,900 | 0 |
| 12-May-2022 | 168.00 | 174.00 | 168.00 | 169.00 | 4,660,900 | 0 |
| 11-May-2022 | 172.00 | 172.00 | 170.00 | 170.00 | 931,300 | 0 |
| 10-May-2022 | 172.00 | 174.00 | 169.00 | 172.00 | 3,405,600 | 0 |
| 09-May-2022 | 172.00 | 174.00 | 171.00 | 172.00 | 1,780,800 | 0 |
| 28-Apr-2022 | 173.00 | 175.00 | 170.00 | 172.00 | 3,454,000 | 0 |
| 27-Apr-2022 | 172.00 | 177.00 | 170.00 | 173.00 | 7,234,000 | 0 |
| 26-Apr-2022 | 174.00 | 179.00 | 172.00 | 172.00 | 9,713,000 | 0 |
| 25-Apr-2022 | 173.00 | 177.00 | 172.00 | 173.00 | 4,198,800 | 0 |
| 22-Apr-2022 | 176.00 | 177.00 | 172.00 | 173.00 | 3,976,500 | 0 |
| 21-Apr-2022 | 175.00 | 180.00 | 173.00 | 176.00 | 3,697,700 | 0 |
| 20-Apr-2022 | 177.00 | 178.00 | 173.00 | 174.00 | 2,120,000 | 0 |
| 19-Apr-2022 | 173.00 | 179.00 | 173.00 | 176.00 | 2,035,600 | 0 |
| 18-Apr-2022 | 178.00 | 183.00 | 175.00 | 178.00 | 7,507,100 | 0 |
| 14-Apr-2022 | 170.00 | 180.00 | 170.00 | 178.00 | 3,388,100 | 0 |
| 13-Apr-2022 | 163.00 | 177.00 | 163.00 | 173.00 | 2,100,200 | 0 |
| 12-Apr-2022 | 168.00 | 175.00 | 168.00 | 171.00 | 4,565,400 | 0 |
| 11-Apr-2022 | 178.00 | 179.00 | 173.00 | 174.00 | 3,328,600 | 0 |
| 08-Apr-2022 | 178.00 | 182.00 | 176.00 | 177.00 | 2,624,600 | 0 |
| 07-Apr-2022 | 182.00 | 184.00 | 177.00 | 177.00 | 4,485,100 | 0 |
| 06-Apr-2022 | 180.00 | 186.00 | 178.00 | 181.00 | 10,573,900 | 0 |
| 05-Apr-2022 | 177.00 | 184.00 | 173.00 | 178.00 | 12,362,900 | 0 |
| 04-Apr-2022 | 174.00 | 178.00 | 172.00 | 176.00 | 3,938,400 | 0 |
| 01-Apr-2022 | 171.00 | 179.00 | 171.00 | 173.00 | 3,359,400 | 0 |
| 31-Mar-2022 | 178.00 | 179.00 | 171.00 | 173.00 | 4,512,000 | 0 |
| 30-Mar-2022 | 180.00 | 184.00 | 178.00 | 178.00 | 3,985,800 | 0 |
| 29-Mar-2022 | 173.00 | 185.00 | 173.00 | 180.00 | 2,925,700 | 0 |
| 28-Mar-2022 | 182.00 | 187.00 | 182.00 | 182.00 | 3,158,700 | 0 |
| 25-Mar-2022 | 180.00 | 191.00 | 180.00 | 182.00 | 12,296,700 | 0 |
| 24-Mar-2022 | 183.00 | 189.00 | 183.00 | 184.00 | 3,673,900 | 0 |
| 23-Mar-2022 | 186.00 | 189.00 | 184.00 | 186.00 | 3,837,500 | 0 |
| 22-Mar-2022 | 180.00 | 195.00 | 180.00 | 187.00 | 20,648,500 | 0 |
| 21-Mar-2022 | 175.00 | 189.00 | 175.00 | 182.00 | 3,465,400 | 0 |
| 18-Mar-2022 | 188.00 | 189.00 | 183.00 | 183.00 | 5,448,600 | 0 |
| 17-Mar-2022 | 178.00 | 198.00 | 178.00 | 187.00 | 32,038,600 | 0 |
| 16-Mar-2022 | 171.00 | 186.00 | 171.00 | 178.00 | 7,740,000 | 0 |
| 15-Mar-2022 | 189.00 | 190.00 | 177.00 | 180.00 | 7,715,600 | 0 |
| 14-Mar-2022 | 191.00 | 194.00 | 187.00 | 187.00 | 7,583,400 | 0 |
| 11-Mar-2022 | 189.00 | 191.00 | 188.00 | 191.00 | 3,757,500 | 0 |
| 10-Mar-2022 | 190.00 | 192.00 | 188.00 | 189.00 | 2,972,000 | 0 |
| 09-Mar-2022 | 188.00 | 195.00 | 186.00 | 190.00 | 7,590,400 | 0 |
| 08-Mar-2022 | 197.00 | 198.00 | 188.00 | 188.00 | 12,271,100 | 0 |
| 07-Mar-2022 | 196.00 | 202.00 | 196.00 | 196.00 | 9,343,100 | 0 |
| 04-Mar-2022 | 192.00 | 202.00 | 192.00 | 196.00 | 18,192,300 | 0 |
| 02-Mar-2022 | 202.00 | 204.00 | 193.00 | 195.00 | 23,421,600 | 0 |
| 01-Mar-2022 | 194.00 | 208.00 | 192.00 | 200.00 | 75,665,400 | 0 |
| 25-Feb-2022 | 190.00 | 194.00 | 190.00 | 192.00 | 6,610,400 | 0 |
| 24-Feb-2022 | 196.00 | 204.00 | 185.00 | 190.00 | 42,427,500 | 0 |
| 23-Feb-2022 | 206.00 | 206.00 | 190.00 | 195.00 | 53,092,200 | 0 |
| 22-Feb-2022 | 204.00 | 208.00 | 200.00 | 204.00 | 7,553,300 | 0 |
| 21-Feb-2022 | 202.00 | 206.00 | 200.00 | 204.00 | 3,759,200 | 0 |
| 18-Feb-2022 | 204.00 | 208.00 | 202.00 | 202.00 | 6,392,800 | 0 |
| 17-Feb-2022 | 208.00 | 210.00 | 202.00 | 204.00 | 9,349,000 | 0 |
| 16-Feb-2022 | 204.00 | 214.00 | 202.00 | 206.00 | 9,656,500 | 0 |
| 15-Feb-2022 | 208.00 | 210.00 | 200.00 | 204.00 | 9,807,200 | 0 |
| 14-Feb-2022 | 210.00 | 212.00 | 204.00 | 208.00 | 9,621,200 | 0 |
| 11-Feb-2022 | 212.00 | 216.00 | 208.00 | 210.00 | 12,319,100 | 0 |
| 10-Feb-2022 | 220.00 | 220.00 | 212.00 | 212.00 | 11,564,200 | 0 |
| 09-Feb-2022 | 220.00 | 224.00 | 214.00 | 218.00 | 22,969,400 | 0 |
| 08-Feb-2022 | 214.00 | 222.00 | 212.00 | 218.00 | 39,135,900 | 0 |
| 07-Feb-2022 | 216.00 | 218.00 | 210.00 | 212.00 | 21,663,000 | 0 |
| 04-Feb-2022 | 204.00 | 214.00 | 204.00 | 214.00 | 41,080,600 | 0 |
| 03-Feb-2022 | 199.00 | 212.00 | 198.00 | 204.00 | 39,688,700 | 0 |
| 02-Feb-2022 | 200.00 | 204.00 | 198.00 | 199.00 | 22,847,100 | 0 |
| 31-Jan-2022 | 214.00 | 216.00 | 198.00 | 199.00 | 76,689,600 | 0 |
| 28-Jan-2022 | 210.00 | 218.00 | 210.00 | 212.00 | 15,698,500 | 0 |
| 27-Jan-2022 | 220.00 | 228.00 | 212.00 | 212.00 | 30,660,300 | 0 |
| 26-Jan-2022 | 214.00 | 234.00 | 212.00 | 220.00 | 112,528,200 | 0 |
| 25-Jan-2022 | 226.00 | 236.00 | 214.00 | 214.00 | 30,561,700 | 0 |
| 24-Jan-2022 | 222.00 | 242.00 | 222.00 | 226.00 | 86,166,400 | 0 |
| 21-Jan-2022 | 264.00 | 272.00 | 238.00 | 238.00 | 255,720,900 | 0 |
| 20-Jan-2022 | 204.00 | 254.00 | 200.00 | 254.00 | 492,844,900 | 0 |
| 19-Jan-2022 | 206.00 | 212.00 | 202.00 | 204.00 | 39,559,700 | 0 |
| 18-Jan-2022 | 208.00 | 212.00 | 199.00 | 204.00 | 40,776,600 | 0 |
| 17-Jan-2022 | 196.00 | 218.00 | 194.00 | 208.00 | 140,625,200 | 0 |
| 14-Jan-2022 | 198.00 | 202.00 | 193.00 | 196.00 | 26,803,300 | 0 |
| 13-Jan-2022 | 189.00 | 226.00 | 189.00 | 199.00 | 162,275,300 | 0 |
| 12-Jan-2022 | 194.00 | 202.00 | 188.00 | 189.00 | 26,906,800 | 0 |
| 11-Jan-2022 | 188.00 | 206.00 | 188.00 | 193.00 | 60,674,400 | 0 |
| 10-Jan-2022 | 192.00 | 197.00 | 186.00 | 188.00 | 28,007,200 | 0 |
| 07-Jan-2022 | 192.00 | 204.00 | 190.00 | 191.00 | 40,078,200 | 0 |
| 06-Jan-2022 | 196.00 | 200.00 | 190.00 | 191.00 | 13,148,000 | 0 |
| 05-Jan-2022 | 202.00 | 206.00 | 196.00 | 196.00 | 10,745,000 | 0 |
| 04-Jan-2022 | 200.00 | 204.00 | 198.00 | 202.00 | 11,646,800 | 0 |
| 03-Jan-2022 | 196.00 | 204.00 | 195.00 | 200.00 | 17,453,800 | 0 |
| 30-Dec-2021 | 202.00 | 210.00 | 195.00 | 196.00 | 21,291,200 | 0 |