| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 240.00 | 243.00 | 234.00 | 238.00 | 21,947,600 | 0 |
| 06-Jun-2022 | 231.00 | 242.00 | 230.00 | 240.00 | 45,026,800 | 0 |
| 03-Jun-2022 | 230.00 | 231.00 | 229.00 | 231.00 | 15,364,600 | 0 |
| 02-Jun-2022 | 233.00 | 235.00 | 228.00 | 230.00 | 19,400,800 | 0 |
| 31-May-2022 | 222.00 | 236.00 | 222.00 | 233.00 | 52,276,000 | 0 |
| 30-May-2022 | 223.00 | 225.00 | 220.00 | 222.00 | 19,120,400 | 0 |
| 27-May-2022 | 219.00 | 223.00 | 218.00 | 223.00 | 16,324,000 | 0 |
| 25-May-2022 | 217.00 | 220.00 | 215.00 | 219.00 | 15,981,200 | 0 |
| 24-May-2022 | 215.00 | 218.00 | 214.00 | 218.00 | 11,297,600 | 0 |
| 23-May-2022 | 215.00 | 216.00 | 213.00 | 215.00 | 5,863,600 | 0 |
| 20-May-2022 | 215.00 | 216.00 | 211.00 | 216.00 | 10,530,800 | 0 |
| 19-May-2022 | 216.00 | 217.00 | 213.00 | 216.00 | 15,161,800 | 0 |
| 18-May-2022 | 215.00 | 218.00 | 214.00 | 217.00 | 14,000,400 | 0 |
| 17-May-2022 | 214.00 | 217.00 | 212.00 | 215.00 | 11,622,400 | 0 |
| 13-May-2022 | 215.00 | 215.00 | 212.00 | 214.00 | 10,230,600 | 0 |
| 12-May-2022 | 216.00 | 218.00 | 209.00 | 215.00 | 9,028,000 | 0 |
| 11-May-2022 | 218.00 | 222.00 | 213.00 | 217.00 | 16,686,400 | 0 |
| 10-May-2022 | 219.00 | 219.00 | 213.00 | 218.00 | 10,944,000 | 0 |
| 09-May-2022 | 222.00 | 222.00 | 216.00 | 219.00 | 8,515,400 | 0 |
| 28-Apr-2022 | 220.00 | 223.00 | 218.00 | 222.00 | 17,616,800 | 0 |
| 27-Apr-2022 | 220.00 | 220.00 | 218.00 | 220.00 | 15,838,400 | 0 |
| 26-Apr-2022 | 224.00 | 225.00 | 217.00 | 220.00 | 12,048,000 | 0 |
| 25-Apr-2022 | 221.00 | 228.00 | 221.00 | 224.00 | 27,307,800 | 0 |
| 22-Apr-2022 | 222.00 | 222.00 | 219.00 | 221.00 | 11,126,400 | 0 |
| 21-Apr-2022 | 221.00 | 224.00 | 220.00 | 222.00 | 13,425,000 | 0 |
| 20-Apr-2022 | 219.00 | 225.00 | 216.00 | 221.00 | 29,079,200 | 0 |
| 19-Apr-2022 | 219.00 | 221.00 | 218.00 | 219.00 | 13,870,800 | 0 |
| 18-Apr-2022 | 220.00 | 222.00 | 217.00 | 219.00 | 22,894,600 | 0 |
| 14-Apr-2022 | 219.00 | 221.00 | 217.00 | 220.00 | 15,744,000 | 0 |
| 13-Apr-2022 | 218.00 | 221.00 | 216.00 | 219.00 | 11,907,600 | 0 |
| 12-Apr-2022 | 214.00 | 217.00 | 212.00 | 217.00 | 14,331,400 | 0 |
| 11-Apr-2022 | 214.00 | 217.00 | 213.00 | 214.00 | 16,579,000 | 0 |
| 08-Apr-2022 | 216.00 | 217.00 | 214.00 | 214.00 | 7,242,800 | 0 |
| 07-Apr-2022 | 218.00 | 218.00 | 214.00 | 216.00 | 11,584,000 | 0 |
| 06-Apr-2022 | 221.00 | 221.00 | 217.00 | 218.00 | 9,945,800 | 0 |
| 05-Apr-2022 | 221.00 | 223.00 | 219.00 | 221.00 | 13,614,800 | 0 |
| 04-Apr-2022 | 217.00 | 223.00 | 216.00 | 221.00 | 21,195,400 | 0 |
| 01-Apr-2022 | 217.00 | 217.00 | 215.00 | 216.00 | 6,919,800 | 0 |
| 31-Mar-2022 | 216.00 | 217.00 | 215.00 | 217.00 | 11,677,000 | 0 |
| 30-Mar-2022 | 219.00 | 219.00 | 214.00 | 216.00 | 11,303,800 | 0 |
| 29-Mar-2022 | 218.00 | 221.00 | 217.00 | 219.00 | 10,666,200 | 0 |
| 28-Mar-2022 | 213.00 | 218.00 | 213.00 | 218.00 | 15,681,200 | 0 |
| 25-Mar-2022 | 213.00 | 215.00 | 212.00 | 213.00 | 9,869,000 | 0 |
| 24-Mar-2022 | 213.00 | 214.00 | 212.00 | 213.00 | 8,554,400 | 0 |
| 23-Mar-2022 | 212.00 | 215.00 | 212.00 | 213.00 | 13,993,800 | 0 |
| 22-Mar-2022 | 211.00 | 212.00 | 211.00 | 212.00 | 8,942,200 | 0 |
| 21-Mar-2022 | 212.00 | 212.00 | 210.00 | 211.00 | 6,958,800 | 0 |
| 18-Mar-2022 | 212.00 | 212.00 | 210.00 | 212.00 | 9,527,600 | 0 |
| 17-Mar-2022 | 211.00 | 213.00 | 210.00 | 212.00 | 11,770,800 | 0 |
| 16-Mar-2022 | 209.00 | 212.00 | 208.00 | 211.00 | 15,902,200 | 0 |
| 15-Mar-2022 | 213.00 | 214.00 | 208.00 | 209.00 | 13,836,000 | 0 |
| 14-Mar-2022 | 212.00 | 213.00 | 211.00 | 213.00 | 11,184,600 | 0 |
| 11-Mar-2022 | 213.00 | 213.00 | 210.00 | 213.00 | 10,676,400 | 0 |
| 10-Mar-2022 | 212.00 | 215.00 | 212.00 | 214.00 | 15,803,000 | 0 |
| 09-Mar-2022 | 208.00 | 213.00 | 207.00 | 212.00 | 19,365,000 | 0 |
| 08-Mar-2022 | 211.00 | 211.00 | 206.00 | 208.00 | 15,254,200 | 0 |
| 07-Mar-2022 | 216.00 | 216.00 | 209.00 | 211.00 | 10,715,600 | 0 |
| 04-Mar-2022 | 218.00 | 220.00 | 211.00 | 216.00 | 12,818,800 | 0 |
| 02-Mar-2022 | 221.00 | 222.00 | 218.00 | 218.00 | 8,985,000 | 0 |
| 01-Mar-2022 | 222.00 | 223.00 | 220.00 | 221.00 | 13,069,600 | 0 |
| 25-Feb-2022 | 220.00 | 222.00 | 219.00 | 222.00 | 14,504,200 | 0 |
| 24-Feb-2022 | 221.00 | 221.00 | 215.00 | 220.00 | 13,707,800 | 0 |
| 23-Feb-2022 | 220.00 | 223.00 | 217.00 | 221.00 | 12,490,600 | 0 |
| 22-Feb-2022 | 221.00 | 221.00 | 218.00 | 220.00 | 13,564,000 | 0 |
| 21-Feb-2022 | 222.00 | 222.00 | 217.00 | 221.00 | 13,365,400 | 0 |
| 18-Feb-2022 | 220.00 | 222.00 | 219.00 | 222.00 | 17,075,000 | 0 |
| 17-Feb-2022 | 217.00 | 221.00 | 215.00 | 220.00 | 17,372,400 | 0 |
| 16-Feb-2022 | 216.00 | 217.00 | 215.00 | 217.00 | 7,899,400 | 0 |
| 15-Feb-2022 | 213.00 | 216.00 | 212.00 | 216.00 | 10,062,200 | 0 |
| 14-Feb-2022 | 216.00 | 216.00 | 212.00 | 212.00 | 15,468,000 | 0 |
| 11-Feb-2022 | 216.00 | 219.00 | 215.00 | 216.00 | 11,356,800 | 0 |
| 10-Feb-2022 | 213.00 | 217.00 | 213.00 | 216.00 | 19,487,800 | 0 |
| 09-Feb-2022 | 211.00 | 213.00 | 210.00 | 213.00 | 16,813,000 | 0 |
| 08-Feb-2022 | 211.00 | 212.00 | 210.00 | 211.00 | 7,161,000 | 0 |
| 07-Feb-2022 | 213.00 | 213.00 | 211.00 | 211.00 | 7,140,000 | 0 |
| 04-Feb-2022 | 213.00 | 213.00 | 211.00 | 213.00 | 4,268,800 | 0 |
| 03-Feb-2022 | 214.00 | 214.00 | 211.00 | 212.00 | 4,849,200 | 0 |
| 02-Feb-2022 | 212.00 | 214.00 | 211.00 | 214.00 | 7,999,200 | 0 |
| 31-Jan-2022 | 213.00 | 213.00 | 210.00 | 212.00 | 4,177,000 | 0 |
| 28-Jan-2022 | 212.00 | 213.00 | 211.00 | 213.00 | 7,226,400 | 0 |
| 27-Jan-2022 | 213.00 | 213.00 | 210.00 | 212.00 | 4,904,400 | 0 |
| 26-Jan-2022 | 215.00 | 215.00 | 212.00 | 213.00 | 5,179,200 | 0 |
| 25-Jan-2022 | 217.00 | 217.00 | 214.00 | 215.00 | 8,623,400 | 0 |
| 24-Jan-2022 | 218.00 | 219.00 | 216.00 | 217.00 | 4,079,800 | 0 |
| 21-Jan-2022 | 219.00 | 219.00 | 216.00 | 217.00 | 5,949,200 | 0 |
| 20-Jan-2022 | 219.00 | 219.00 | 216.00 | 219.00 | 4,270,200 | 0 |
| 19-Jan-2022 | 219.00 | 221.00 | 217.00 | 219.00 | 6,434,000 | 0 |
| 18-Jan-2022 | 221.00 | 221.00 | 217.00 | 220.00 | 6,218,000 | 0 |
| 17-Jan-2022 | 222.00 | 222.00 | 219.00 | 221.00 | 6,294,600 | 0 |
| 14-Jan-2022 | 222.00 | 222.00 | 219.00 | 222.00 | 8,777,800 | 0 |
| 13-Jan-2022 | 222.00 | 222.00 | 221.00 | 222.00 | 1,488,600 | 0 |
| 12-Jan-2022 | 221.00 | 223.00 | 220.00 | 222.00 | 5,612,200 | 0 |
| 11-Jan-2022 | 223.00 | 224.00 | 220.00 | 221.00 | 5,677,400 | 0 |
| 10-Jan-2022 | 225.00 | 225.00 | 221.00 | 223.00 | 6,590,200 | 0 |
| 07-Jan-2022 | 225.00 | 225.00 | 222.00 | 225.00 | 4,375,200 | 0 |
| 06-Jan-2022 | 225.00 | 225.00 | 222.00 | 225.00 | 7,457,200 | 0 |
| 05-Jan-2022 | 225.00 | 226.00 | 222.00 | 224.00 | 4,178,600 | 0 |
| 04-Jan-2022 | 230.00 | 230.00 | 224.00 | 225.00 | 6,572,200 | 0 |
| 03-Jan-2022 | 234.00 | 235.00 | 227.00 | 230.00 | 3,641,000 | 0 |
| 30-Dec-2021 | 234.00 | 236.00 | 230.00 | 235.00 | 5,225,600 | 0 |