| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 184.00 | 186.00 | 177.00 | 179.00 | 63,693,000 | 0 |
| 06-Jun-2022 | 173.00 | 187.00 | 171.00 | 184.00 | 168,060,700 | 0 |
| 03-Jun-2022 | 170.00 | 172.00 | 169.00 | 171.00 | 15,075,400 | 0 |
| 02-Jun-2022 | 166.00 | 172.00 | 163.00 | 170.00 | 33,565,800 | 0 |
| 31-May-2022 | 166.00 | 170.00 | 165.00 | 166.00 | 22,553,900 | 0 |
| 30-May-2022 | 168.00 | 168.00 | 163.00 | 166.00 | 19,263,600 | 0 |
| 27-May-2022 | 160.00 | 165.00 | 160.00 | 165.00 | 22,823,200 | 0 |
| 25-May-2022 | 158.00 | 161.00 | 157.00 | 160.00 | 16,283,000 | 0 |
| 24-May-2022 | 156.00 | 158.00 | 153.00 | 158.00 | 9,508,500 | 0 |
| 23-May-2022 | 155.00 | 159.00 | 153.00 | 154.00 | 8,952,600 | 0 |
| 20-May-2022 | 150.00 | 155.00 | 150.00 | 154.00 | 13,289,800 | 0 |
| 19-May-2022 | 152.00 | 153.00 | 149.00 | 150.00 | 13,243,700 | 0 |
| 18-May-2022 | 154.00 | 154.00 | 152.00 | 153.00 | 3,881,300 | 0 |
| 17-May-2022 | 151.00 | 154.00 | 151.00 | 152.00 | 5,928,700 | 0 |
| 13-May-2022 | 154.00 | 155.00 | 150.00 | 152.00 | 10,579,400 | 0 |
| 12-May-2022 | 157.00 | 157.00 | 151.00 | 152.00 | 9,859,200 | 0 |
| 11-May-2022 | 156.00 | 159.00 | 152.00 | 157.00 | 9,543,600 | 0 |
| 10-May-2022 | 152.00 | 155.00 | 150.00 | 154.00 | 11,246,000 | 0 |
| 09-May-2022 | 157.00 | 159.00 | 153.00 | 155.00 | 20,709,100 | 0 |
| 28-Apr-2022 | 160.00 | 163.00 | 158.00 | 159.00 | 13,670,900 | 0 |
| 27-Apr-2022 | 160.00 | 161.00 | 157.00 | 158.00 | 7,220,300 | 0 |
| 26-Apr-2022 | 160.00 | 162.00 | 154.00 | 161.00 | 23,943,500 | 0 |
| 25-Apr-2022 | 160.00 | 163.00 | 156.00 | 158.00 | 20,584,900 | 0 |
| 22-Apr-2022 | 165.00 | 165.00 | 161.00 | 162.00 | 11,712,300 | 0 |
| 21-Apr-2022 | 165.00 | 169.00 | 164.00 | 165.00 | 11,088,500 | 0 |
| 20-Apr-2022 | 164.00 | 166.00 | 162.00 | 165.00 | 16,348,600 | 0 |
| 19-Apr-2022 | 167.00 | 170.00 | 164.00 | 165.00 | 16,221,400 | 0 |
| 18-Apr-2022 | 161.00 | 168.00 | 161.00 | 167.00 | 30,623,500 | 0 |
| 14-Apr-2022 | 163.00 | 165.00 | 162.00 | 164.00 | 4,681,400 | 0 |
| 13-Apr-2022 | 162.00 | 164.00 | 162.00 | 163.00 | 8,413,800 | 0 |
| 12-Apr-2022 | 159.00 | 164.00 | 158.00 | 162.00 | 21,372,800 | 0 |
| 11-Apr-2022 | 168.00 | 170.00 | 158.00 | 159.00 | 53,638,900 | 0 |
| 08-Apr-2022 | 170.00 | 172.00 | 168.00 | 168.00 | 22,327,500 | 0 |
| 07-Apr-2022 | 174.00 | 175.00 | 168.00 | 171.00 | 29,915,200 | 0 |
| 06-Apr-2022 | 174.00 | 180.00 | 170.00 | 173.00 | 97,724,100 | 0 |
| 05-Apr-2022 | 170.00 | 172.00 | 168.00 | 170.00 | 15,195,400 | 0 |
| 04-Apr-2022 | 172.00 | 172.00 | 164.00 | 167.00 | 27,627,100 | 0 |
| 01-Apr-2022 | 170.00 | 174.00 | 169.00 | 172.00 | 21,281,100 | 0 |
| 31-Mar-2022 | 171.00 | 171.00 | 168.00 | 170.00 | 15,513,700 | 0 |
| 30-Mar-2022 | 173.00 | 174.00 | 170.00 | 171.00 | 17,311,500 | 0 |
| 29-Mar-2022 | 172.00 | 176.00 | 171.00 | 173.00 | 37,773,400 | 0 |
| 28-Mar-2022 | 170.00 | 173.00 | 169.00 | 171.00 | 22,306,200 | 0 |
| 25-Mar-2022 | 171.00 | 173.00 | 168.00 | 169.00 | 33,236,300 | 0 |
| 24-Mar-2022 | 165.00 | 174.00 | 161.00 | 170.00 | 115,920,100 | 0 |
| 23-Mar-2022 | 164.00 | 166.00 | 161.00 | 162.00 | 22,321,600 | 0 |
| 22-Mar-2022 | 157.00 | 168.00 | 156.00 | 164.00 | 66,036,300 | 0 |
| 21-Mar-2022 | 155.00 | 158.00 | 154.00 | 157.00 | 4,699,700 | 0 |
| 18-Mar-2022 | 158.00 | 160.00 | 155.00 | 155.00 | 8,189,700 | 0 |
| 17-Mar-2022 | 159.00 | 162.00 | 157.00 | 157.00 | 16,928,300 | 0 |
| 16-Mar-2022 | 156.00 | 160.00 | 155.00 | 157.00 | 9,567,500 | 0 |
| 15-Mar-2022 | 162.00 | 164.00 | 154.00 | 155.00 | 21,453,300 | 0 |
| 14-Mar-2022 | 164.00 | 167.00 | 159.00 | 161.00 | 23,326,100 | 0 |
| 11-Mar-2022 | 159.00 | 164.00 | 156.00 | 163.00 | 22,427,700 | 0 |
| 10-Mar-2022 | 165.00 | 168.00 | 160.00 | 160.00 | 33,174,300 | 0 |
| 09-Mar-2022 | 152.00 | 164.00 | 151.00 | 163.00 | 58,658,700 | 0 |
| 08-Mar-2022 | 145.00 | 154.00 | 144.00 | 152.00 | 19,366,900 | 0 |
| 07-Mar-2022 | 150.00 | 151.00 | 144.00 | 145.00 | 11,086,000 | 0 |
| 04-Mar-2022 | 150.00 | 151.00 | 149.00 | 150.00 | 8,604,400 | 0 |
| 02-Mar-2022 | 152.00 | 153.00 | 149.00 | 149.00 | 10,285,800 | 0 |
| 01-Mar-2022 | 151.00 | 155.00 | 151.00 | 152.00 | 10,039,500 | 0 |
| 25-Feb-2022 | 152.00 | 156.00 | 148.00 | 152.00 | 11,606,600 | 0 |
| 24-Feb-2022 | 160.00 | 165.00 | 149.00 | 151.00 | 41,772,100 | 0 |
| 23-Feb-2022 | 160.00 | 161.00 | 159.00 | 159.00 | 7,358,000 | 0 |
| 22-Feb-2022 | 162.00 | 163.00 | 158.00 | 160.00 | 9,748,200 | 0 |
| 21-Feb-2022 | 164.00 | 165.00 | 161.00 | 162.00 | 8,740,700 | 0 |
| 18-Feb-2022 | 162.00 | 167.00 | 160.00 | 164.00 | 23,307,900 | 0 |
| 17-Feb-2022 | 163.00 | 165.00 | 160.00 | 162.00 | 16,568,900 | 0 |
| 16-Feb-2022 | 152.00 | 163.00 | 152.00 | 162.00 | 39,488,800 | 0 |
| 15-Feb-2022 | 153.00 | 154.00 | 150.00 | 152.00 | 5,834,800 | 0 |
| 14-Feb-2022 | 154.00 | 154.00 | 150.00 | 152.00 | 9,439,100 | 0 |
| 11-Feb-2022 | 158.00 | 159.00 | 154.00 | 154.00 | 10,630,800 | 0 |
| 10-Feb-2022 | 155.00 | 159.00 | 155.00 | 157.00 | 18,279,200 | 0 |
| 09-Feb-2022 | 155.00 | 157.00 | 153.00 | 155.00 | 7,879,900 | 0 |
| 08-Feb-2022 | 155.00 | 158.00 | 154.00 | 155.00 | 8,535,700 | 0 |
| 07-Feb-2022 | 154.00 | 157.00 | 154.00 | 155.00 | 9,825,900 | 0 |
| 04-Feb-2022 | 152.00 | 157.00 | 150.00 | 154.00 | 16,218,300 | 0 |
| 03-Feb-2022 | 153.00 | 155.00 | 150.00 | 152.00 | 26,232,500 | 0 |
| 02-Feb-2022 | 147.00 | 154.00 | 147.00 | 153.00 | 35,017,700 | 0 |
| 31-Jan-2022 | 144.00 | 149.00 | 143.00 | 147.00 | 6,906,600 | 0 |
| 28-Jan-2022 | 145.00 | 150.00 | 141.00 | 144.00 | 11,333,500 | 0 |
| 27-Jan-2022 | 143.00 | 145.00 | 142.00 | 145.00 | 7,727,200 | 0 |
| 26-Jan-2022 | 143.00 | 146.00 | 140.00 | 143.00 | 4,216,300 | 0 |
| 25-Jan-2022 | 149.00 | 149.00 | 142.00 | 143.00 | 8,919,900 | 0 |
| 24-Jan-2022 | 149.00 | 149.00 | 146.00 | 147.00 | 4,187,700 | 0 |
| 21-Jan-2022 | 143.00 | 149.00 | 143.00 | 149.00 | 12,321,100 | 0 |
| 20-Jan-2022 | 143.00 | 144.00 | 137.00 | 143.00 | 8,479,700 | 0 |
| 19-Jan-2022 | 143.00 | 147.00 | 136.00 | 140.00 | 15,233,800 | 0 |
| 18-Jan-2022 | 150.00 | 151.00 | 145.00 | 146.00 | 17,935,200 | 0 |
| 17-Jan-2022 | 153.00 | 155.00 | 150.00 | 150.00 | 10,918,200 | 0 |
| 14-Jan-2022 | 155.00 | 155.00 | 151.00 | 153.00 | 8,209,400 | 0 |
| 13-Jan-2022 | 154.00 | 155.00 | 146.00 | 153.00 | 15,232,200 | 0 |
| 12-Jan-2022 | 157.00 | 159.00 | 153.00 | 154.00 | 10,899,000 | 0 |
| 11-Jan-2022 | 162.00 | 163.00 | 156.00 | 157.00 | 19,744,300 | 0 |
| 10-Jan-2022 | 163.00 | 165.00 | 162.00 | 162.00 | 5,804,400 | 0 |
| 07-Jan-2022 | 163.00 | 165.00 | 161.00 | 163.00 | 5,881,400 | 0 |
| 06-Jan-2022 | 164.00 | 164.00 | 162.00 | 163.00 | 4,743,000 | 0 |
| 05-Jan-2022 | 166.00 | 168.00 | 163.00 | 164.00 | 5,577,900 | 0 |
| 04-Jan-2022 | 164.00 | 169.00 | 164.00 | 166.00 | 11,618,400 | 0 |
| 03-Jan-2022 | 162.00 | 165.00 | 162.00 | 164.00 | 5,491,400 | 0 |
| 30-Dec-2021 | 163.00 | 164.00 | 161.00 | 162.00 | 5,784,400 | 0 |