| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 158.00 | 166.00 | 158.00 | 165.00 | 14,399,200 | 0 |
| 06-Jun-2022 | 166.00 | 167.00 | 157.00 | 158.00 | 17,452,400 | 0 |
| 03-Jun-2022 | 170.00 | 172.00 | 164.00 | 166.00 | 13,196,200 | 0 |
| 02-Jun-2022 | 173.00 | 175.00 | 170.00 | 170.00 | 5,341,100 | 0 |
| 31-May-2022 | 174.00 | 174.00 | 170.00 | 173.00 | 5,796,400 | 0 |
| 30-May-2022 | 170.00 | 175.00 | 170.00 | 174.00 | 10,463,800 | 0 |
| 27-May-2022 | 164.00 | 172.00 | 162.00 | 170.00 | 10,912,900 | 0 |
| 25-May-2022 | 167.00 | 169.00 | 163.00 | 164.00 | 7,800,200 | 0 |
| 24-May-2022 | 159.00 | 168.00 | 159.00 | 167.00 | 19,822,000 | 0 |
| 23-May-2022 | 158.00 | 162.00 | 158.00 | 159.00 | 6,098,900 | 0 |
| 20-May-2022 | 158.00 | 161.00 | 156.00 | 159.00 | 8,555,100 | 0 |
| 19-May-2022 | 163.00 | 163.00 | 156.00 | 158.00 | 9,758,100 | 0 |
| 18-May-2022 | 159.00 | 166.00 | 158.00 | 160.00 | 14,526,200 | 0 |
| 17-May-2022 | 159.00 | 162.00 | 155.00 | 158.00 | 8,327,400 | 0 |
| 13-May-2022 | 162.00 | 164.00 | 152.00 | 159.00 | 21,850,800 | 0 |
| 12-May-2022 | 175.00 | 177.00 | 163.00 | 163.00 | 17,549,100 | 0 |
| 11-May-2022 | 159.00 | 191.00 | 158.00 | 175.00 | 49,033,900 | 0 |
| 10-May-2022 | 165.00 | 165.00 | 154.00 | 158.00 | 15,026,500 | 0 |
| 09-May-2022 | 173.00 | 178.00 | 164.00 | 165.00 | 11,080,500 | 0 |
| 28-Apr-2022 | 168.00 | 174.00 | 167.00 | 173.00 | 9,182,900 | 0 |
| 27-Apr-2022 | 162.00 | 171.00 | 161.00 | 167.00 | 12,067,700 | 0 |
| 26-Apr-2022 | 164.00 | 164.00 | 158.00 | 161.00 | 16,366,200 | 0 |
| 25-Apr-2022 | 175.00 | 175.00 | 163.00 | 164.00 | 27,207,100 | 0 |
| 22-Apr-2022 | 179.00 | 180.00 | 174.00 | 175.00 | 9,059,100 | 0 |
| 21-Apr-2022 | 185.00 | 188.00 | 177.00 | 179.00 | 14,077,200 | 0 |
| 20-Apr-2022 | 179.00 | 186.00 | 177.00 | 184.00 | 19,184,400 | 0 |
| 19-Apr-2022 | 178.00 | 183.00 | 176.00 | 178.00 | 10,073,900 | 0 |
| 18-Apr-2022 | 186.00 | 186.00 | 174.00 | 178.00 | 23,687,300 | 0 |
| 14-Apr-2022 | 188.00 | 190.00 | 185.00 | 185.00 | 8,741,500 | 0 |
| 13-Apr-2022 | 192.00 | 193.00 | 186.00 | 187.00 | 24,716,400 | 0 |
| 12-Apr-2022 | 196.00 | 196.00 | 191.00 | 192.00 | 11,550,400 | 0 |
| 11-Apr-2022 | 198.00 | 199.00 | 191.00 | 193.00 | 22,107,900 | 0 |
| 08-Apr-2022 | 198.00 | 199.00 | 196.00 | 198.00 | 9,874,500 | 0 |
| 07-Apr-2022 | 200.00 | 200.00 | 198.00 | 198.00 | 7,386,200 | 0 |
| 06-Apr-2022 | 200.00 | 202.00 | 198.00 | 199.00 | 14,386,900 | 0 |
| 05-Apr-2022 | 198.00 | 204.00 | 198.00 | 200.00 | 4,904,400 | 0 |
| 04-Apr-2022 | 200.00 | 204.00 | 200.00 | 200.00 | 7,552,400 | 0 |
| 01-Apr-2022 | 202.00 | 204.00 | 200.00 | 200.00 | 6,984,400 | 0 |
| 31-Mar-2022 | 200.00 | 206.00 | 199.00 | 202.00 | 22,694,000 | 0 |
| 30-Mar-2022 | 202.00 | 204.00 | 199.00 | 199.00 | 15,438,100 | 0 |
| 29-Mar-2022 | 202.00 | 208.00 | 200.00 | 200.00 | 20,922,500 | 0 |
| 28-Mar-2022 | 202.00 | 204.00 | 200.00 | 200.00 | 5,941,000 | 0 |
| 25-Mar-2022 | 208.00 | 208.00 | 200.00 | 202.00 | 11,562,300 | 0 |
| 24-Mar-2022 | 206.00 | 214.00 | 204.00 | 206.00 | 9,904,300 | 0 |
| 23-Mar-2022 | 204.00 | 214.00 | 200.00 | 206.00 | 27,276,600 | 0 |
| 22-Mar-2022 | 204.00 | 204.00 | 200.00 | 202.00 | 5,092,000 | 0 |
| 21-Mar-2022 | 200.00 | 204.00 | 200.00 | 202.00 | 9,479,200 | 0 |
| 18-Mar-2022 | 202.00 | 204.00 | 200.00 | 200.00 | 6,836,100 | 0 |
| 17-Mar-2022 | 202.00 | 204.00 | 202.00 | 202.00 | 6,537,300 | 0 |
| 16-Mar-2022 | 200.00 | 206.00 | 200.00 | 202.00 | 7,831,300 | 0 |
| 15-Mar-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 10,863,100 | 0 |
| 14-Mar-2022 | 208.00 | 214.00 | 204.00 | 204.00 | 10,829,400 | 0 |
| 11-Mar-2022 | 206.00 | 212.00 | 204.00 | 208.00 | 6,588,300 | 0 |
| 10-Mar-2022 | 202.00 | 208.00 | 200.00 | 204.00 | 10,002,300 | 0 |
| 09-Mar-2022 | 200.00 | 202.00 | 198.00 | 200.00 | 6,632,100 | 0 |
| 08-Mar-2022 | 206.00 | 206.00 | 199.00 | 200.00 | 11,006,100 | 0 |
| 07-Mar-2022 | 202.00 | 216.00 | 195.00 | 204.00 | 17,863,100 | 0 |
| 04-Mar-2022 | 206.00 | 208.00 | 200.00 | 200.00 | 18,948,500 | 0 |
| 02-Mar-2022 | 214.00 | 216.00 | 204.00 | 206.00 | 14,172,800 | 0 |
| 01-Mar-2022 | 216.00 | 220.00 | 214.00 | 214.00 | 9,326,200 | 0 |
| 25-Feb-2022 | 218.00 | 222.00 | 212.00 | 216.00 | 13,244,400 | 0 |
| 24-Feb-2022 | 230.00 | 232.00 | 214.00 | 214.00 | 36,084,900 | 0 |
| 23-Feb-2022 | 234.00 | 236.00 | 228.00 | 228.00 | 13,096,700 | 0 |
| 22-Feb-2022 | 238.00 | 238.00 | 232.00 | 234.00 | 9,889,800 | 0 |
| 21-Feb-2022 | 238.00 | 240.00 | 234.00 | 238.00 | 13,698,600 | 0 |
| 18-Feb-2022 | 236.00 | 238.00 | 230.00 | 238.00 | 11,280,400 | 0 |
| 17-Feb-2022 | 236.00 | 238.00 | 234.00 | 236.00 | 9,641,000 | 0 |
| 16-Feb-2022 | 230.00 | 238.00 | 230.00 | 236.00 | 9,247,200 | 0 |
| 15-Feb-2022 | 232.00 | 234.00 | 228.00 | 230.00 | 10,366,500 | 0 |
| 14-Feb-2022 | 236.00 | 238.00 | 232.00 | 232.00 | 11,442,300 | 0 |
| 11-Feb-2022 | 236.00 | 240.00 | 234.00 | 236.00 | 9,890,600 | 0 |
| 10-Feb-2022 | 238.00 | 242.00 | 230.00 | 236.00 | 14,119,000 | 0 |
| 09-Feb-2022 | 244.00 | 256.00 | 236.00 | 238.00 | 44,526,900 | 0 |
| 08-Feb-2022 | 238.00 | 242.00 | 234.00 | 242.00 | 25,841,100 | 0 |
| 07-Feb-2022 | 236.00 | 242.00 | 234.00 | 236.00 | 18,693,700 | 0 |
| 04-Feb-2022 | 232.00 | 240.00 | 228.00 | 236.00 | 22,388,800 | 0 |
| 03-Feb-2022 | 242.00 | 246.00 | 228.00 | 230.00 | 44,508,300 | 0 |
| 02-Feb-2022 | 214.00 | 238.00 | 214.00 | 236.00 | 57,907,400 | 0 |
| 31-Jan-2022 | 208.00 | 216.00 | 208.00 | 214.00 | 17,117,700 | 0 |
| 28-Jan-2022 | 199.00 | 208.00 | 197.00 | 206.00 | 18,141,300 | 0 |
| 27-Jan-2022 | 206.00 | 208.00 | 193.00 | 199.00 | 45,281,300 | 0 |
| 26-Jan-2022 | 214.00 | 218.00 | 204.00 | 206.00 | 22,080,200 | 0 |
| 25-Jan-2022 | 222.00 | 222.00 | 212.00 | 214.00 | 27,243,100 | 0 |
| 24-Jan-2022 | 226.00 | 228.00 | 218.00 | 222.00 | 17,186,500 | 0 |
| 21-Jan-2022 | 224.00 | 226.00 | 220.00 | 224.00 | 12,911,600 | 0 |
| 20-Jan-2022 | 224.00 | 226.00 | 220.00 | 222.00 | 11,560,200 | 0 |
| 19-Jan-2022 | 222.00 | 230.00 | 220.00 | 224.00 | 32,007,500 | 0 |
| 18-Jan-2022 | 222.00 | 228.00 | 216.00 | 222.00 | 19,176,400 | 0 |
| 17-Jan-2022 | 228.00 | 234.00 | 220.00 | 222.00 | 11,699,100 | 0 |
| 14-Jan-2022 | 228.00 | 228.00 | 222.00 | 228.00 | 10,221,700 | 0 |
| 13-Jan-2022 | 228.00 | 228.00 | 212.00 | 226.00 | 33,506,700 | 0 |
| 12-Jan-2022 | 228.00 | 234.00 | 216.00 | 216.00 | 72,204,100 | 0 |
| 11-Jan-2022 | 248.00 | 248.00 | 232.00 | 232.00 | 36,704,000 | 0 |
| 10-Jan-2022 | 254.00 | 256.00 | 240.00 | 248.00 | 33,473,100 | 0 |
| 07-Jan-2022 | 258.00 | 260.00 | 252.00 | 254.00 | 19,240,300 | 0 |
| 06-Jan-2022 | 268.00 | 270.00 | 256.00 | 256.00 | 23,840,200 | 0 |
| 05-Jan-2022 | 268.00 | 270.00 | 264.00 | 268.00 | 11,244,100 | 0 |
| 04-Jan-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 9,337,700 | 0 |
| 03-Jan-2022 | 266.00 | 276.00 | 266.00 | 270.00 | 9,266,700 | 0 |
| 30-Dec-2021 | 276.00 | 276.00 | 266.00 | 266.00 | 17,866,600 | 0 |