| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 200.00 | 210.00 | 199.00 | 204.00 | 28,458,600 | 0 |
| 06-Jun-2022 | 200.00 | 202.00 | 197.00 | 200.00 | 13,939,800 | 0 |
| 03-Jun-2022 | 200.00 | 202.00 | 199.00 | 200.00 | 9,776,800 | 0 |
| 02-Jun-2022 | 202.00 | 208.00 | 199.00 | 200.00 | 27,960,800 | 0 |
| 31-May-2022 | 202.00 | 204.00 | 198.00 | 200.00 | 13,292,100 | 0 |
| 30-May-2022 | 194.00 | 204.00 | 193.00 | 200.00 | 32,406,900 | 0 |
| 27-May-2022 | 192.00 | 195.00 | 192.00 | 194.00 | 7,238,700 | 0 |
| 25-May-2022 | 195.00 | 198.00 | 191.00 | 191.00 | 12,449,500 | 0 |
| 24-May-2022 | 187.00 | 200.00 | 187.00 | 194.00 | 41,095,000 | 0 |
| 23-May-2022 | 188.00 | 190.00 | 186.00 | 187.00 | 6,648,000 | 0 |
| 20-May-2022 | 188.00 | 193.00 | 188.00 | 188.00 | 9,423,500 | 0 |
| 19-May-2022 | 189.00 | 190.00 | 186.00 | 188.00 | 4,599,200 | 0 |
| 18-May-2022 | 188.00 | 193.00 | 188.00 | 189.00 | 8,266,800 | 0 |
| 17-May-2022 | 188.00 | 189.00 | 186.00 | 187.00 | 4,196,300 | 0 |
| 13-May-2022 | 185.00 | 190.00 | 184.00 | 187.00 | 4,855,800 | 0 |
| 12-May-2022 | 189.00 | 190.00 | 182.00 | 185.00 | 8,300,700 | 0 |
| 11-May-2022 | 188.00 | 194.00 | 188.00 | 189.00 | 10,045,800 | 0 |
| 10-May-2022 | 190.00 | 193.00 | 181.00 | 188.00 | 20,925,300 | 0 |
| 09-May-2022 | 192.00 | 196.00 | 189.00 | 190.00 | 27,601,700 | 0 |
| 28-Apr-2022 | 199.00 | 204.00 | 189.00 | 193.00 | 45,500,100 | 0 |
| 27-Apr-2022 | 196.00 | 202.00 | 195.00 | 199.00 | 9,972,000 | 0 |
| 26-Apr-2022 | 198.00 | 200.00 | 194.00 | 197.00 | 14,839,800 | 0 |
| 25-Apr-2022 | 210.00 | 210.00 | 198.00 | 198.00 | 38,742,800 | 0 |
| 22-Apr-2022 | 212.00 | 218.00 | 208.00 | 208.00 | 30,410,500 | 0 |
| 21-Apr-2022 | 210.00 | 216.00 | 210.00 | 210.00 | 8,252,700 | 0 |
| 20-Apr-2022 | 208.00 | 212.00 | 208.00 | 210.00 | 6,919,600 | 0 |
| 19-Apr-2022 | 218.00 | 218.00 | 206.00 | 208.00 | 22,332,500 | 0 |
| 18-Apr-2022 | 214.00 | 218.00 | 212.00 | 216.00 | 8,857,300 | 0 |
| 14-Apr-2022 | 216.00 | 216.00 | 212.00 | 212.00 | 7,636,500 | 0 |
| 13-Apr-2022 | 208.00 | 214.00 | 206.00 | 214.00 | 16,850,700 | 0 |
| 12-Apr-2022 | 216.00 | 218.00 | 204.00 | 206.00 | 28,055,100 | 0 |
| 11-Apr-2022 | 216.00 | 224.00 | 212.00 | 214.00 | 48,846,800 | 0 |
| 08-Apr-2022 | 210.00 | 214.00 | 210.00 | 212.00 | 6,900,800 | 0 |
| 07-Apr-2022 | 214.00 | 216.00 | 210.00 | 212.00 | 9,705,900 | 0 |
| 06-Apr-2022 | 214.00 | 220.00 | 212.00 | 212.00 | 21,627,600 | 0 |
| 05-Apr-2022 | 218.00 | 220.00 | 210.00 | 212.00 | 24,132,700 | 0 |
| 04-Apr-2022 | 210.00 | 222.00 | 208.00 | 216.00 | 52,785,400 | 0 |
| 01-Apr-2022 | 204.00 | 210.00 | 202.00 | 208.00 | 15,308,200 | 0 |
| 31-Mar-2022 | 206.00 | 208.00 | 202.00 | 204.00 | 8,133,700 | 0 |
| 30-Mar-2022 | 208.00 | 214.00 | 204.00 | 206.00 | 25,863,900 | 0 |
| 29-Mar-2022 | 204.00 | 214.00 | 200.00 | 206.00 | 50,665,700 | 0 |
| 28-Mar-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 6,274,500 | 0 |
| 25-Mar-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 4,316,900 | 0 |
| 24-Mar-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 5,497,200 | 0 |
| 23-Mar-2022 | 204.00 | 210.00 | 202.00 | 202.00 | 11,247,700 | 0 |
| 22-Mar-2022 | 206.00 | 206.00 | 200.00 | 202.00 | 9,453,600 | 0 |
| 21-Mar-2022 | 200.00 | 204.00 | 198.00 | 204.00 | 7,560,800 | 0 |
| 18-Mar-2022 | 202.00 | 206.00 | 199.00 | 199.00 | 9,775,200 | 0 |
| 17-Mar-2022 | 199.00 | 202.00 | 197.00 | 200.00 | 8,884,000 | 0 |
| 16-Mar-2022 | 194.00 | 200.00 | 192.00 | 198.00 | 9,155,900 | 0 |
| 15-Mar-2022 | 204.00 | 208.00 | 192.00 | 194.00 | 38,405,700 | 0 |
| 14-Mar-2022 | 212.00 | 214.00 | 202.00 | 204.00 | 17,053,000 | 0 |
| 11-Mar-2022 | 218.00 | 218.00 | 212.00 | 212.00 | 18,017,300 | 0 |
| 10-Mar-2022 | 210.00 | 218.00 | 206.00 | 216.00 | 31,213,600 | 0 |
| 09-Mar-2022 | 206.00 | 212.00 | 202.00 | 208.00 | 20,895,600 | 0 |
| 08-Mar-2022 | 220.00 | 224.00 | 206.00 | 206.00 | 50,372,800 | 0 |
| 07-Mar-2022 | 206.00 | 230.00 | 204.00 | 220.00 | 170,116,500 | 0 |
| 04-Mar-2022 | 200.00 | 210.00 | 198.00 | 204.00 | 21,308,800 | 0 |
| 02-Mar-2022 | 208.00 | 210.00 | 199.00 | 199.00 | 10,877,200 | 0 |
| 01-Mar-2022 | 204.00 | 208.00 | 199.00 | 204.00 | 25,948,900 | 0 |
| 25-Feb-2022 | 190.00 | 212.00 | 190.00 | 202.00 | 69,593,700 | 0 |
| 24-Feb-2022 | 197.00 | 204.00 | 186.00 | 190.00 | 32,054,600 | 0 |
| 23-Feb-2022 | 200.00 | 202.00 | 196.00 | 197.00 | 12,017,600 | 0 |
| 22-Feb-2022 | 204.00 | 206.00 | 198.00 | 199.00 | 17,155,000 | 0 |
| 21-Feb-2022 | 208.00 | 210.00 | 204.00 | 204.00 | 10,268,100 | 0 |
| 18-Feb-2022 | 214.00 | 214.00 | 206.00 | 208.00 | 19,173,600 | 0 |
| 17-Feb-2022 | 204.00 | 216.00 | 202.00 | 212.00 | 46,729,700 | 0 |
| 16-Feb-2022 | 199.00 | 208.00 | 198.00 | 204.00 | 24,017,100 | 0 |
| 15-Feb-2022 | 199.00 | 206.00 | 197.00 | 199.00 | 11,247,400 | 0 |
| 14-Feb-2022 | 202.00 | 204.00 | 197.00 | 199.00 | 6,644,100 | 0 |
| 11-Feb-2022 | 200.00 | 204.00 | 199.00 | 202.00 | 6,960,100 | 0 |
| 10-Feb-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 14,326,500 | 0 |
| 09-Feb-2022 | 200.00 | 208.00 | 196.00 | 202.00 | 15,652,500 | 0 |
| 08-Feb-2022 | 197.00 | 202.00 | 196.00 | 197.00 | 7,439,000 | 0 |
| 07-Feb-2022 | 200.00 | 204.00 | 195.00 | 197.00 | 16,260,300 | 0 |
| 04-Feb-2022 | 185.00 | 202.00 | 184.00 | 199.00 | 43,661,100 | 0 |
| 03-Feb-2022 | 188.00 | 188.00 | 185.00 | 185.00 | 4,102,400 | 0 |
| 02-Feb-2022 | 186.00 | 189.00 | 185.00 | 187.00 | 4,245,500 | 0 |
| 31-Jan-2022 | 186.00 | 187.00 | 185.00 | 185.00 | 4,729,200 | 0 |
| 28-Jan-2022 | 187.00 | 187.00 | 184.00 | 185.00 | 2,295,900 | 0 |
| 27-Jan-2022 | 186.00 | 188.00 | 184.00 | 184.00 | 2,586,200 | 0 |
| 26-Jan-2022 | 184.00 | 187.00 | 182.00 | 185.00 | 2,810,400 | 0 |
| 25-Jan-2022 | 187.00 | 188.00 | 183.00 | 184.00 | 5,088,700 | 0 |
| 24-Jan-2022 | 188.00 | 190.00 | 186.00 | 187.00 | 5,893,000 | 0 |
| 21-Jan-2022 | 183.00 | 190.00 | 182.00 | 188.00 | 10,153,300 | 0 |
| 20-Jan-2022 | 185.00 | 185.00 | 182.00 | 183.00 | 2,367,200 | 0 |
| 19-Jan-2022 | 183.00 | 186.00 | 181.00 | 183.00 | 6,140,400 | 0 |
| 18-Jan-2022 | 185.00 | 186.00 | 181.00 | 183.00 | 5,170,600 | 0 |
| 17-Jan-2022 | 188.00 | 188.00 | 184.00 | 185.00 | 4,551,500 | 0 |
| 14-Jan-2022 | 186.00 | 189.00 | 184.00 | 187.00 | 4,487,600 | 0 |
| 13-Jan-2022 | 187.00 | 187.00 | 183.00 | 186.00 | 4,868,100 | 0 |
| 12-Jan-2022 | 189.00 | 191.00 | 184.00 | 184.00 | 16,179,000 | 0 |
| 11-Jan-2022 | 193.00 | 194.00 | 189.00 | 189.00 | 12,716,600 | 0 |
| 10-Jan-2022 | 194.00 | 197.00 | 192.00 | 193.00 | 5,416,100 | 0 |
| 07-Jan-2022 | 194.00 | 196.00 | 192.00 | 193.00 | 9,521,300 | 0 |
| 06-Jan-2022 | 196.00 | 196.00 | 191.00 | 193.00 | 13,220,700 | 0 |
| 05-Jan-2022 | 197.00 | 198.00 | 195.00 | 195.00 | 9,732,100 | 0 |
| 04-Jan-2022 | 198.00 | 202.00 | 196.00 | 196.00 | 8,035,900 | 0 |
| 03-Jan-2022 | 196.00 | 199.00 | 195.00 | 198.00 | 9,153,500 | 0 |
| 30-Dec-2021 | 199.00 | 202.00 | 196.00 | 196.00 | 15,938,200 | 0 |