| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 290.00 | 295.00 | 287.00 | 293.00 | 12,110,000 | 0 |
| 06-Jun-2022 | 286.00 | 291.00 | 285.00 | 290.00 | 8,590,000 | 0 |
| 03-Jun-2022 | 286.00 | 292.00 | 285.00 | 286.00 | 12,460,000 | 0 |
| 02-Jun-2022 | 288.00 | 296.00 | 286.00 | 287.00 | 28,409,000 | 0 |
| 31-May-2022 | 285.00 | 288.00 | 283.00 | 286.00 | 8,503,000 | 0 |
| 30-May-2022 | 282.00 | 285.00 | 281.00 | 285.00 | 9,501,000 | 0 |
| 27-May-2022 | 283.00 | 286.00 | 281.00 | 282.00 | 6,895,000 | 0 |
| 25-May-2022 | 282.00 | 283.00 | 281.00 | 281.00 | 4,428,000 | 0 |
| 24-May-2022 | 280.00 | 283.00 | 279.00 | 281.00 | 5,523,000 | 0 |
| 23-May-2022 | 284.00 | 289.00 | 280.00 | 280.00 | 6,355,000 | 0 |
| 20-May-2022 | 282.00 | 287.00 | 280.00 | 284.00 | 7,513,000 | 0 |
| 19-May-2022 | 276.00 | 287.00 | 274.00 | 282.00 | 16,325,000 | 0 |
| 18-May-2022 | 278.00 | 280.00 | 277.00 | 277.00 | 3,602,000 | 0 |
| 17-May-2022 | 273.00 | 279.00 | 273.00 | 277.00 | 5,492,000 | 0 |
| 13-May-2022 | 270.00 | 278.00 | 270.00 | 276.00 | 5,502,000 | 0 |
| 12-May-2022 | 281.00 | 283.00 | 270.00 | 270.00 | 35,799,000 | 0 |
| 11-May-2022 | 275.00 | 284.00 | 275.00 | 280.00 | 9,643,000 | 0 |
| 10-May-2022 | 281.00 | 283.00 | 274.00 | 275.00 | 21,065,000 | 0 |
| 09-May-2022 | 292.00 | 297.00 | 280.00 | 283.00 | 14,086,000 | 0 |
| 28-Apr-2022 | 288.00 | 292.00 | 288.00 | 292.00 | 9,274,000 | 0 |
| 27-Apr-2022 | 282.00 | 288.00 | 278.00 | 288.00 | 8,093,000 | 0 |
| 26-Apr-2022 | 285.00 | 285.00 | 281.00 | 282.00 | 7,970,000 | 0 |
| 25-Apr-2022 | 292.00 | 292.00 | 280.00 | 285.00 | 17,596,000 | 0 |
| 22-Apr-2022 | 296.00 | 297.00 | 286.00 | 293.00 | 19,222,000 | 0 |
| 21-Apr-2022 | 295.00 | 305.00 | 295.00 | 297.00 | 15,466,000 | 0 |
| 20-Apr-2022 | 297.00 | 300.00 | 291.00 | 295.00 | 10,858,000 | 0 |
| 19-Apr-2022 | 295.00 | 298.00 | 294.00 | 296.00 | 14,324,000 | 0 |
| 18-Apr-2022 | 305.00 | 305.00 | 293.00 | 295.00 | 30,382,000 | 0 |
| 14-Apr-2022 | 305.00 | 312.00 | 305.00 | 305.00 | 39,624,000 | 0 |
| 13-Apr-2022 | 293.00 | 305.00 | 293.00 | 305.00 | 42,543,000 | 0 |
| 12-Apr-2022 | 288.00 | 295.00 | 287.00 | 293.00 | 13,884,000 | 0 |
| 11-Apr-2022 | 293.00 | 302.00 | 282.00 | 288.00 | 35,345,000 | 0 |
| 08-Apr-2022 | 281.00 | 298.00 | 281.00 | 293.00 | 28,426,000 | 0 |
| 07-Apr-2022 | 276.00 | 281.00 | 274.00 | 280.00 | 7,966,000 | 0 |
| 06-Apr-2022 | 281.00 | 285.00 | 275.00 | 276.00 | 11,633,000 | 0 |
| 05-Apr-2022 | 272.00 | 282.00 | 272.00 | 281.00 | 20,919,000 | 0 |
| 04-Apr-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 4,651,000 | 0 |
| 01-Apr-2022 | 272.00 | 272.00 | 267.00 | 270.00 | 9,681,000 | 0 |
| 31-Mar-2022 | 274.00 | 275.00 | 271.00 | 272.00 | 8,022,000 | 0 |
| 30-Mar-2022 | 272.00 | 276.00 | 271.00 | 273.00 | 10,511,000 | 0 |
| 29-Mar-2022 | 272.00 | 272.00 | 268.00 | 270.00 | 9,733,000 | 0 |
| 28-Mar-2022 | 273.00 | 274.00 | 270.00 | 271.00 | 2,279,000 | 0 |
| 25-Mar-2022 | 272.00 | 274.00 | 271.00 | 272.00 | 3,425,000 | 0 |
| 24-Mar-2022 | 272.00 | 274.00 | 271.00 | 272.00 | 3,453,000 | 0 |
| 23-Mar-2022 | 273.00 | 275.00 | 270.00 | 272.00 | 3,543,000 | 0 |
| 22-Mar-2022 | 276.00 | 276.00 | 272.00 | 274.00 | 2,425,000 | 0 |
| 21-Mar-2022 | 275.00 | 278.00 | 270.00 | 275.00 | 4,055,000 | 0 |
| 18-Mar-2022 | 273.00 | 277.00 | 273.00 | 275.00 | 6,307,000 | 0 |
| 17-Mar-2022 | 269.00 | 273.00 | 269.00 | 273.00 | 6,454,000 | 0 |
| 16-Mar-2022 | 262.00 | 268.00 | 261.00 | 268.00 | 5,579,000 | 0 |
| 15-Mar-2022 | 266.00 | 266.00 | 259.00 | 262.00 | 6,327,000 | 0 |
| 14-Mar-2022 | 271.00 | 272.00 | 258.00 | 266.00 | 12,249,000 | 0 |
| 11-Mar-2022 | 274.00 | 275.00 | 270.00 | 271.00 | 3,524,000 | 0 |
| 10-Mar-2022 | 275.00 | 276.00 | 268.00 | 274.00 | 26,253,000 | 0 |
| 09-Mar-2022 | 280.00 | 280.00 | 274.00 | 275.00 | 25,177,000 | 0 |
| 08-Mar-2022 | 285.00 | 288.00 | 278.00 | 279.00 | 24,803,000 | 0 |
| 07-Mar-2022 | 281.00 | 288.00 | 280.00 | 282.00 | 26,177,000 | 0 |
| 04-Mar-2022 | 277.00 | 280.00 | 276.00 | 280.00 | 20,041,000 | 0 |
| 02-Mar-2022 | 276.00 | 284.00 | 274.00 | 275.00 | 52,450,000 | 0 |
| 01-Mar-2022 | 282.00 | 295.00 | 272.00 | 276.00 | 60,556,000 | 0 |
| 25-Feb-2022 | 279.00 | 289.00 | 271.00 | 282.00 | 31,505,000 | 0 |
| 24-Feb-2022 | 255.00 | 290.00 | 255.00 | 281.00 | 80,242,000 | 0 |
| 23-Feb-2022 | 257.00 | 261.00 | 254.00 | 254.00 | 11,555,000 | 0 |
| 22-Feb-2022 | 258.00 | 262.00 | 250.00 | 255.00 | 7,837,000 | 0 |
| 21-Feb-2022 | 257.00 | 264.00 | 254.00 | 258.00 | 15,854,000 | 0 |
| 18-Feb-2022 | 261.00 | 265.00 | 248.00 | 254.00 | 14,935,000 | 0 |
| 17-Feb-2022 | 274.00 | 279.00 | 255.00 | 260.00 | 30,411,000 | 0 |
| 16-Feb-2022 | 265.00 | 279.00 | 265.00 | 274.00 | 39,849,000 | 0 |
| 15-Feb-2022 | 252.00 | 265.00 | 252.00 | 265.00 | 28,888,000 | 0 |
| 14-Feb-2022 | 245.00 | 254.00 | 240.00 | 252.00 | 39,877,000 | 0 |
| 11-Feb-2022 | 232.00 | 244.00 | 232.00 | 240.00 | 20,692,000 | 0 |
| 10-Feb-2022 | 228.00 | 232.00 | 228.00 | 232.00 | 6,739,000 | 0 |
| 09-Feb-2022 | 229.00 | 231.00 | 228.00 | 228.00 | 10,089,000 | 0 |
| 08-Feb-2022 | 228.00 | 232.00 | 227.00 | 229.00 | 10,883,000 | 0 |
| 07-Feb-2022 | 227.00 | 230.00 | 226.00 | 227.00 | 4,945,000 | 0 |
| 04-Feb-2022 | 223.00 | 226.00 | 223.00 | 225.00 | 2,601,000 | 0 |
| 03-Feb-2022 | 226.00 | 228.00 | 222.00 | 222.00 | 5,957,000 | 0 |
| 02-Feb-2022 | 229.00 | 231.00 | 226.00 | 226.00 | 3,485,000 | 0 |
| 31-Jan-2022 | 230.00 | 233.00 | 229.00 | 229.00 | 7,314,000 | 0 |
| 28-Jan-2022 | 231.00 | 232.00 | 229.00 | 230.00 | 8,212,000 | 0 |
| 27-Jan-2022 | 229.00 | 232.00 | 229.00 | 230.00 | 17,865,000 | 0 |
| 26-Jan-2022 | 222.00 | 229.00 | 220.00 | 229.00 | 7,049,000 | 0 |
| 25-Jan-2022 | 230.00 | 232.00 | 221.00 | 222.00 | 9,900,000 | 0 |
| 24-Jan-2022 | 216.00 | 230.00 | 215.00 | 230.00 | 12,694,000 | 0 |
| 21-Jan-2022 | 215.00 | 218.00 | 210.00 | 216.00 | 5,925,000 | 0 |
| 20-Jan-2022 | 216.00 | 219.00 | 211.00 | 215.00 | 1,187,000 | 0 |
| 19-Jan-2022 | 218.00 | 219.00 | 215.00 | 216.00 | 793,000 | 0 |
| 18-Jan-2022 | 218.00 | 219.00 | 212.00 | 218.00 | 2,381,000 | 0 |
| 17-Jan-2022 | 221.00 | 224.00 | 215.00 | 218.00 | 4,662,000 | 0 |
| 14-Jan-2022 | 222.00 | 227.00 | 220.00 | 222.00 | 1,570,000 | 0 |
| 13-Jan-2022 | 225.00 | 225.00 | 219.00 | 222.00 | 2,012,000 | 0 |
| 12-Jan-2022 | 222.00 | 229.00 | 218.00 | 224.00 | 8,718,000 | 0 |
| 11-Jan-2022 | 223.00 | 225.00 | 220.00 | 221.00 | 1,870,000 | 0 |
| 10-Jan-2022 | 225.00 | 226.00 | 220.00 | 221.00 | 3,106,000 | 0 |
| 07-Jan-2022 | 217.00 | 229.00 | 216.00 | 225.00 | 10,145,000 | 0 |
| 06-Jan-2022 | 222.00 | 224.00 | 212.00 | 217.00 | 4,112,000 | 0 |
| 05-Jan-2022 | 220.00 | 226.00 | 220.00 | 222.00 | 4,211,000 | 0 |
| 04-Jan-2022 | 213.00 | 221.00 | 210.00 | 220.00 | 4,580,000 | 0 |
| 03-Jan-2022 | 220.00 | 220.00 | 210.00 | 213.00 | 9,107,000 | 0 |
| 30-Dec-2021 | 223.00 | 223.00 | 215.00 | 217.00 | 5,471,000 | 0 |