| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 294.00 | 306.00 | 292.00 | 302.00 | 174,790,500 | 0 |
| 06-Jun-2022 | 282.00 | 300.00 | 274.00 | 290.00 | 139,884,000 | 0 |
| 03-Jun-2022 | 294.00 | 300.00 | 278.00 | 278.00 | 96,891,700 | 0 |
| 02-Jun-2022 | 278.00 | 304.00 | 274.00 | 292.00 | 233,894,800 | 0 |
| 31-May-2022 | 270.00 | 282.00 | 260.00 | 280.00 | 215,595,200 | 0 |
| 30-May-2022 | 246.00 | 270.00 | 246.00 | 266.00 | 256,783,900 | 0 |
| 27-May-2022 | 224.00 | 248.00 | 222.00 | 244.00 | 192,390,500 | 0 |
| 25-May-2022 | 220.00 | 224.00 | 216.00 | 224.00 | 16,497,700 | 0 |
| 24-May-2022 | 224.00 | 226.00 | 216.00 | 220.00 | 13,983,100 | 0 |
| 23-May-2022 | 220.00 | 224.00 | 216.00 | 224.00 | 20,428,900 | 0 |
| 20-May-2022 | 226.00 | 232.00 | 220.00 | 220.00 | 52,808,700 | 0 |
| 19-May-2022 | 214.00 | 228.00 | 208.00 | 226.00 | 67,289,700 | 0 |
| 18-May-2022 | 210.00 | 224.00 | 210.00 | 214.00 | 60,275,400 | 0 |
| 17-May-2022 | 199.00 | 214.00 | 190.00 | 210.00 | 84,265,000 | 0 |
| 13-May-2022 | 190.00 | 202.00 | 187.00 | 200.00 | 41,199,000 | 0 |
| 12-May-2022 | 199.00 | 200.00 | 190.00 | 196.00 | 86,140,400 | 0 |
| 11-May-2022 | 208.00 | 214.00 | 200.00 | 200.00 | 135,752,900 | 0 |
| 10-May-2022 | 228.00 | 228.00 | 214.00 | 214.00 | 108,858,200 | 0 |
| 09-May-2022 | 234.00 | 234.00 | 222.00 | 228.00 | 118,523,200 | 0 |
| 28-Apr-2022 | 220.00 | 238.00 | 220.00 | 236.00 | 114,820,100 | 0 |
| 27-Apr-2022 | 224.00 | 228.00 | 220.00 | 220.00 | 48,862,100 | 0 |
| 26-Apr-2022 | 226.00 | 230.00 | 220.00 | 224.00 | 44,498,400 | 0 |
| 25-Apr-2022 | 220.00 | 232.00 | 214.00 | 226.00 | 143,673,100 | 0 |
| 22-Apr-2022 | 226.00 | 228.00 | 212.00 | 220.00 | 124,781,900 | 0 |
| 21-Apr-2022 | 226.00 | 230.00 | 216.00 | 226.00 | 107,519,500 | 0 |
| 20-Apr-2022 | 202.00 | 234.00 | 199.00 | 224.00 | 413,926,600 | 0 |
| 19-Apr-2022 | 204.00 | 210.00 | 197.00 | 199.00 | 122,537,600 | 0 |
| 18-Apr-2022 | 183.00 | 204.00 | 181.00 | 202.00 | 261,510,400 | 0 |
| 14-Apr-2022 | 184.00 | 187.00 | 181.00 | 183.00 | 36,954,700 | 0 |
| 13-Apr-2022 | 179.00 | 189.00 | 178.00 | 186.00 | 154,550,600 | 0 |
| 12-Apr-2022 | 178.00 | 180.00 | 175.00 | 179.00 | 34,484,200 | 0 |
| 11-Apr-2022 | 177.00 | 181.00 | 175.00 | 178.00 | 68,748,600 | 0 |
| 08-Apr-2022 | 175.00 | 177.00 | 173.00 | 177.00 | 19,505,400 | 0 |
| 07-Apr-2022 | 176.00 | 176.00 | 173.00 | 175.00 | 15,515,000 | 0 |
| 06-Apr-2022 | 175.00 | 176.00 | 172.00 | 176.00 | 28,361,300 | 0 |
| 05-Apr-2022 | 169.00 | 175.00 | 168.00 | 175.00 | 38,590,500 | 0 |
| 04-Apr-2022 | 170.00 | 171.00 | 168.00 | 169.00 | 31,938,800 | 0 |
| 01-Apr-2022 | 172.00 | 172.00 | 168.00 | 168.00 | 15,489,700 | 0 |
| 31-Mar-2022 | 171.00 | 173.00 | 170.00 | 172.00 | 8,278,600 | 0 |
| 30-Mar-2022 | 170.00 | 172.00 | 169.00 | 171.00 | 9,517,900 | 0 |
| 29-Mar-2022 | 172.00 | 172.00 | 169.00 | 170.00 | 20,434,700 | 0 |
| 28-Mar-2022 | 173.00 | 174.00 | 170.00 | 171.00 | 9,756,600 | 0 |
| 25-Mar-2022 | 172.00 | 175.00 | 171.00 | 173.00 | 26,920,200 | 0 |
| 24-Mar-2022 | 168.00 | 173.00 | 167.00 | 172.00 | 43,474,600 | 0 |
| 23-Mar-2022 | 168.00 | 170.00 | 167.00 | 168.00 | 11,468,900 | 0 |
| 22-Mar-2022 | 169.00 | 170.00 | 168.00 | 168.00 | 8,950,300 | 0 |
| 21-Mar-2022 | 169.00 | 170.00 | 168.00 | 169.00 | 11,654,600 | 0 |
| 18-Mar-2022 | 170.00 | 170.00 | 168.00 | 169.00 | 4,620,200 | 0 |
| 17-Mar-2022 | 169.00 | 171.00 | 169.00 | 169.00 | 4,313,900 | 0 |
| 16-Mar-2022 | 169.00 | 170.00 | 168.00 | 169.00 | 8,723,800 | 0 |
| 15-Mar-2022 | 171.00 | 171.00 | 168.00 | 169.00 | 13,495,900 | 0 |
| 14-Mar-2022 | 170.00 | 171.00 | 169.00 | 171.00 | 21,762,300 | 0 |
| 11-Mar-2022 | 169.00 | 170.00 | 168.00 | 169.00 | 6,157,500 | 0 |
| 10-Mar-2022 | 168.00 | 170.00 | 168.00 | 169.00 | 15,965,700 | 0 |
| 09-Mar-2022 | 167.00 | 169.00 | 166.00 | 168.00 | 15,463,000 | 0 |
| 08-Mar-2022 | 168.00 | 170.00 | 166.00 | 167.00 | 12,847,600 | 0 |
| 07-Mar-2022 | 169.00 | 170.00 | 167.00 | 168.00 | 33,991,800 | 0 |
| 04-Mar-2022 | 169.00 | 170.00 | 168.00 | 170.00 | 25,418,300 | 0 |
| 02-Mar-2022 | 170.00 | 171.00 | 168.00 | 169.00 | 31,679,100 | 0 |
| 01-Mar-2022 | 169.00 | 171.00 | 169.00 | 171.00 | 24,967,000 | 0 |
| 25-Feb-2022 | 170.00 | 171.00 | 169.00 | 169.00 | 51,130,100 | 0 |
| 24-Feb-2022 | 173.00 | 175.00 | 168.00 | 170.00 | 82,254,400 | 0 |
| 23-Feb-2022 | 174.00 | 174.00 | 172.00 | 173.00 | 27,746,300 | 0 |
| 22-Feb-2022 | 175.00 | 175.00 | 173.00 | 173.00 | 27,449,400 | 0 |
| 21-Feb-2022 | 174.00 | 177.00 | 174.00 | 175.00 | 22,833,200 | 0 |
| 18-Feb-2022 | 175.00 | 176.00 | 174.00 | 175.00 | 33,136,800 | 0 |
| 17-Feb-2022 | 178.00 | 178.00 | 175.00 | 175.00 | 11,626,500 | 0 |
| 16-Feb-2022 | 175.00 | 178.00 | 174.00 | 177.00 | 33,047,900 | 0 |
| 15-Feb-2022 | 172.00 | 175.00 | 172.00 | 175.00 | 14,677,100 | 0 |
| 14-Feb-2022 | 178.00 | 178.00 | 172.00 | 172.00 | 48,295,800 | 0 |
| 11-Feb-2022 | 176.00 | 177.00 | 174.00 | 174.00 | 26,310,100 | 0 |
| 10-Feb-2022 | 176.00 | 179.00 | 175.00 | 176.00 | 32,509,400 | 0 |
| 09-Feb-2022 | 179.00 | 180.00 | 174.00 | 176.00 | 66,868,900 | 0 |
| 08-Feb-2022 | 175.00 | 178.00 | 173.00 | 178.00 | 75,591,700 | 0 |
| 07-Feb-2022 | 178.00 | 178.00 | 173.00 | 174.00 | 39,272,600 | 0 |
| 04-Feb-2022 | 174.00 | 176.00 | 173.00 | 176.00 | 7,952,000 | 0 |
| 03-Feb-2022 | 178.00 | 178.00 | 174.00 | 174.00 | 17,614,600 | 0 |
| 02-Feb-2022 | 173.00 | 177.00 | 173.00 | 177.00 | 33,918,100 | 0 |
| 31-Jan-2022 | 173.00 | 175.00 | 171.00 | 173.00 | 8,852,600 | 0 |
| 28-Jan-2022 | 175.00 | 175.00 | 172.00 | 173.00 | 10,479,800 | 0 |
| 27-Jan-2022 | 174.00 | 175.00 | 172.00 | 173.00 | 10,548,900 | 0 |
| 26-Jan-2022 | 175.00 | 175.00 | 172.00 | 174.00 | 6,550,900 | 0 |
| 25-Jan-2022 | 175.00 | 175.00 | 172.00 | 174.00 | 10,632,100 | 0 |
| 24-Jan-2022 | 173.00 | 175.00 | 172.00 | 175.00 | 16,150,300 | 0 |
| 21-Jan-2022 | 172.00 | 174.00 | 171.00 | 172.00 | 5,032,400 | 0 |
| 20-Jan-2022 | 172.00 | 174.00 | 170.00 | 172.00 | 20,047,500 | 0 |
| 19-Jan-2022 | 174.00 | 174.00 | 171.00 | 172.00 | 19,935,700 | 0 |
| 18-Jan-2022 | 173.00 | 174.00 | 171.00 | 173.00 | 12,386,400 | 0 |
| 17-Jan-2022 | 173.00 | 175.00 | 173.00 | 173.00 | 11,602,300 | 0 |
| 14-Jan-2022 | 172.00 | 174.00 | 172.00 | 173.00 | 11,247,800 | 0 |
| 13-Jan-2022 | 173.00 | 175.00 | 172.00 | 173.00 | 8,752,500 | 0 |
| 12-Jan-2022 | 170.00 | 173.00 | 170.00 | 173.00 | 19,828,800 | 0 |
| 11-Jan-2022 | 173.00 | 174.00 | 170.00 | 171.00 | 28,624,800 | 0 |
| 10-Jan-2022 | 173.00 | 175.00 | 172.00 | 173.00 | 11,702,200 | 0 |
| 07-Jan-2022 | 172.00 | 175.00 | 171.00 | 173.00 | 22,570,900 | 0 |
| 06-Jan-2022 | 173.00 | 175.00 | 171.00 | 172.00 | 29,478,400 | 0 |
| 05-Jan-2022 | 178.00 | 180.00 | 173.00 | 174.00 | 32,113,900 | 0 |
| 04-Jan-2022 | 176.00 | 181.00 | 176.00 | 179.00 | 50,995,600 | 0 |
| 03-Jan-2022 | 172.00 | 177.00 | 172.00 | 176.00 | 32,348,100 | 0 |
| 30-Dec-2021 | 173.00 | 173.00 | 171.00 | 172.00 | 10,950,600 | 0 |