| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 183.00 | 185.00 | 178.00 | 178.00 | 595,700 | 0 |
| 06-Jun-2022 | 180.00 | 185.00 | 179.00 | 182.00 | 276,000 | 0 |
| 03-Jun-2022 | 183.00 | 191.00 | 181.00 | 181.00 | 1,449,600 | 0 |
| 02-Jun-2022 | 180.00 | 184.00 | 177.00 | 183.00 | 969,300 | 0 |
| 31-May-2022 | 182.00 | 196.00 | 177.00 | 179.00 | 12,098,100 | 0 |
| 30-May-2022 | 177.00 | 187.00 | 176.00 | 182.00 | 1,086,000 | 0 |
| 27-May-2022 | 171.00 | 176.00 | 171.00 | 174.00 | 231,800 | 0 |
| 25-May-2022 | 175.00 | 175.00 | 171.00 | 171.00 | 315,500 | 0 |
| 24-May-2022 | 181.00 | 196.00 | 165.00 | 172.00 | 6,990,200 | 0 |
| 23-May-2022 | 175.00 | 176.00 | 174.00 | 176.00 | 175,000 | 0 |
| 20-May-2022 | 175.00 | 181.00 | 171.00 | 175.00 | 2,257,800 | 0 |
| 19-May-2022 | 178.00 | 180.00 | 172.00 | 175.00 | 303,600 | 0 |
| 18-May-2022 | 174.00 | 179.00 | 172.00 | 178.00 | 822,500 | 0 |
| 17-May-2022 | 170.00 | 174.00 | 170.00 | 172.00 | 173,500 | 0 |
| 13-May-2022 | 180.00 | 180.00 | 167.00 | 170.00 | 319,400 | 0 |
| 12-May-2022 | 178.00 | 180.00 | 170.00 | 170.00 | 1,059,800 | 0 |
| 11-May-2022 | 167.00 | 177.00 | 167.00 | 177.00 | 1,057,100 | 0 |
| 10-May-2022 | 166.00 | 169.00 | 165.00 | 167.00 | 170,400 | 0 |
| 09-May-2022 | 168.00 | 172.00 | 165.00 | 167.00 | 642,200 | 0 |
| 28-Apr-2022 | 167.00 | 170.00 | 165.00 | 165.00 | 96,500 | 0 |
| 27-Apr-2022 | 164.00 | 168.00 | 163.00 | 167.00 | 44,200 | 0 |
| 26-Apr-2022 | 170.00 | 170.00 | 160.00 | 164.00 | 282,800 | 0 |
| 25-Apr-2022 | 164.00 | 170.00 | 164.00 | 165.00 | 257,200 | 0 |
| 22-Apr-2022 | 165.00 | 167.00 | 163.00 | 164.00 | 136,200 | 0 |
| 21-Apr-2022 | 166.00 | 167.00 | 164.00 | 165.00 | 102,300 | 0 |
| 20-Apr-2022 | 169.00 | 169.00 | 164.00 | 166.00 | 293,700 | 0 |
| 19-Apr-2022 | 169.00 | 171.00 | 167.00 | 167.00 | 198,700 | 0 |
| 18-Apr-2022 | 167.00 | 171.00 | 167.00 | 169.00 | 63,000 | 0 |
| 14-Apr-2022 | 179.00 | 179.00 | 167.00 | 167.00 | 68,900 | 0 |
| 13-Apr-2022 | 167.00 | 174.00 | 166.00 | 171.00 | 219,200 | 0 |
| 12-Apr-2022 | 165.00 | 173.00 | 164.00 | 167.00 | 772,600 | 0 |
| 11-Apr-2022 | 165.00 | 167.00 | 163.00 | 163.00 | 1,115,700 | 0 |
| 08-Apr-2022 | 167.00 | 170.00 | 165.00 | 165.00 | 144,700 | 0 |
| 07-Apr-2022 | 172.00 | 172.00 | 165.00 | 167.00 | 248,100 | 0 |
| 06-Apr-2022 | 172.00 | 172.00 | 168.00 | 171.00 | 100,400 | 0 |
| 05-Apr-2022 | 172.00 | 175.00 | 168.00 | 172.00 | 979,300 | 0 |
| 04-Apr-2022 | 172.00 | 176.00 | 171.00 | 172.00 | 126,700 | 0 |
| 01-Apr-2022 | 175.00 | 177.00 | 169.00 | 172.00 | 607,800 | 0 |
| 31-Mar-2022 | 174.00 | 174.00 | 167.00 | 174.00 | 177,700 | 0 |
| 30-Mar-2022 | 175.00 | 177.00 | 172.00 | 174.00 | 206,200 | 0 |
| 29-Mar-2022 | 175.00 | 184.00 | 173.00 | 175.00 | 709,300 | 0 |
| 28-Mar-2022 | 174.00 | 183.00 | 170.00 | 175.00 | 845,200 | 0 |
| 25-Mar-2022 | 172.00 | 179.00 | 170.00 | 172.00 | 2,044,500 | 0 |
| 24-Mar-2022 | 164.00 | 185.00 | 164.00 | 170.00 | 5,850,400 | 0 |
| 23-Mar-2022 | 165.00 | 179.00 | 163.00 | 166.00 | 2,011,300 | 0 |
| 22-Mar-2022 | 164.00 | 167.00 | 164.00 | 165.00 | 257,000 | 0 |
| 21-Mar-2022 | 166.00 | 171.00 | 163.00 | 164.00 | 444,900 | 0 |
| 18-Mar-2022 | 167.00 | 175.00 | 164.00 | 166.00 | 945,600 | 0 |
| 17-Mar-2022 | 162.00 | 175.00 | 162.00 | 167.00 | 1,865,700 | 0 |
| 16-Mar-2022 | 166.00 | 168.00 | 160.00 | 162.00 | 396,400 | 0 |
| 15-Mar-2022 | 165.00 | 188.00 | 161.00 | 164.00 | 4,474,000 | 0 |
| 14-Mar-2022 | 166.00 | 170.00 | 160.00 | 165.00 | 246,800 | 0 |
| 11-Mar-2022 | 164.00 | 167.00 | 163.00 | 165.00 | 140,700 | 0 |
| 10-Mar-2022 | 165.00 | 168.00 | 162.00 | 164.00 | 250,500 | 0 |
| 09-Mar-2022 | 160.00 | 175.00 | 156.00 | 163.00 | 948,800 | 0 |
| 08-Mar-2022 | 156.00 | 169.00 | 155.00 | 160.00 | 916,400 | 0 |
| 07-Mar-2022 | 164.00 | 164.00 | 156.00 | 156.00 | 724,600 | 0 |
| 04-Mar-2022 | 169.00 | 169.00 | 159.00 | 163.00 | 1,270,000 | 0 |
| 02-Mar-2022 | 171.00 | 179.00 | 166.00 | 169.00 | 730,200 | 0 |
| 01-Mar-2022 | 171.00 | 174.00 | 170.00 | 171.00 | 390,000 | 0 |
| 25-Feb-2022 | 176.00 | 182.00 | 165.00 | 171.00 | 1,259,000 | 0 |
| 24-Feb-2022 | 185.00 | 187.00 | 173.00 | 176.00 | 1,769,000 | 0 |
| 23-Feb-2022 | 187.00 | 187.00 | 183.00 | 185.00 | 360,900 | 0 |
| 22-Feb-2022 | 185.00 | 190.00 | 182.00 | 186.00 | 1,876,400 | 0 |
| 21-Feb-2022 | 185.00 | 189.00 | 185.00 | 185.00 | 914,800 | 0 |
| 18-Feb-2022 | 186.00 | 188.00 | 181.00 | 185.00 | 263,700 | 0 |
| 17-Feb-2022 | 189.00 | 190.00 | 186.00 | 186.00 | 203,000 | 0 |
| 16-Feb-2022 | 182.00 | 192.00 | 182.00 | 189.00 | 888,600 | 0 |
| 15-Feb-2022 | 189.00 | 190.00 | 182.00 | 182.00 | 2,580,600 | 0 |
| 14-Feb-2022 | 194.00 | 195.00 | 186.00 | 189.00 | 1,097,900 | 0 |
| 11-Feb-2022 | 194.00 | 194.00 | 190.00 | 192.00 | 528,500 | 0 |
| 10-Feb-2022 | 194.00 | 195.00 | 192.00 | 194.00 | 397,200 | 0 |
| 09-Feb-2022 | 192.00 | 196.00 | 191.00 | 195.00 | 1,001,800 | 0 |
| 08-Feb-2022 | 196.00 | 198.00 | 192.00 | 192.00 | 1,801,900 | 0 |
| 07-Feb-2022 | 194.00 | 198.00 | 192.00 | 194.00 | 2,161,900 | 0 |
| 04-Feb-2022 | 194.00 | 199.00 | 192.00 | 193.00 | 2,347,900 | 0 |
| 03-Feb-2022 | 192.00 | 197.00 | 191.00 | 194.00 | 475,700 | 0 |
| 02-Feb-2022 | 191.00 | 197.00 | 190.00 | 192.00 | 910,900 | 0 |
| 31-Jan-2022 | 190.00 | 198.00 | 189.00 | 191.00 | 2,396,400 | 0 |
| 28-Jan-2022 | 188.00 | 198.00 | 187.00 | 192.00 | 1,526,300 | 0 |
| 27-Jan-2022 | 195.00 | 195.00 | 188.00 | 188.00 | 1,940,000 | 0 |
| 26-Jan-2022 | 195.00 | 198.00 | 186.00 | 195.00 | 1,380,100 | 0 |
| 25-Jan-2022 | 199.00 | 208.00 | 193.00 | 195.00 | 3,660,100 | 0 |
| 24-Jan-2022 | 204.00 | 208.00 | 199.00 | 199.00 | 4,485,200 | 0 |
| 21-Jan-2022 | 202.00 | 206.00 | 199.00 | 204.00 | 2,716,900 | 0 |
| 20-Jan-2022 | 202.00 | 204.00 | 198.00 | 202.00 | 1,332,800 | 0 |
| 19-Jan-2022 | 198.00 | 206.00 | 198.00 | 202.00 | 3,399,300 | 0 |
| 18-Jan-2022 | 199.00 | 208.00 | 194.00 | 198.00 | 3,723,600 | 0 |
| 17-Jan-2022 | 202.00 | 212.00 | 199.00 | 199.00 | 8,692,700 | 0 |
| 14-Jan-2022 | 196.00 | 210.00 | 193.00 | 202.00 | 14,673,500 | 0 |
| 13-Jan-2022 | 197.00 | 199.00 | 194.00 | 196.00 | 754,600 | 0 |
| 12-Jan-2022 | 193.00 | 199.00 | 191.00 | 197.00 | 3,203,100 | 0 |
| 11-Jan-2022 | 200.00 | 200.00 | 191.00 | 192.00 | 2,156,900 | 0 |
| 10-Jan-2022 | 196.00 | 206.00 | 193.00 | 200.00 | 6,372,000 | 0 |
| 07-Jan-2022 | 198.00 | 202.00 | 192.00 | 196.00 | 3,996,900 | 0 |
| 06-Jan-2022 | 216.00 | 218.00 | 202.00 | 202.00 | 7,570,000 | 0 |
| 05-Jan-2022 | 189.00 | 216.00 | 188.00 | 216.00 | 44,181,300 | 0 |
| 04-Jan-2022 | 191.00 | 192.00 | 185.00 | 189.00 | 610,200 | 0 |
| 03-Jan-2022 | 190.00 | 192.00 | 187.00 | 191.00 | 440,800 | 0 |
| 30-Dec-2021 | 193.00 | 197.00 | 190.00 | 190.00 | 520,100 | 0 |