| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 192.00 | 194.00 | 190.00 | 191.00 | 567,100 | 0 |
| 06-Jun-2022 | 194.00 | 195.00 | 191.00 | 192.00 | 494,700 | 0 |
| 03-Jun-2022 | 194.00 | 196.00 | 191.00 | 194.00 | 1,090,300 | 0 |
| 02-Jun-2022 | 191.00 | 195.00 | 191.00 | 194.00 | 935,000 | 0 |
| 31-May-2022 | 196.00 | 196.00 | 190.00 | 191.00 | 767,700 | 0 |
| 30-May-2022 | 193.00 | 196.00 | 191.00 | 191.00 | 1,338,300 | 0 |
| 27-May-2022 | 192.00 | 194.00 | 189.00 | 192.00 | 960,200 | 0 |
| 25-May-2022 | 197.00 | 197.00 | 187.00 | 192.00 | 1,294,500 | 0 |
| 24-May-2022 | 190.00 | 199.00 | 190.00 | 196.00 | 677,100 | 0 |
| 23-May-2022 | 198.00 | 202.00 | 196.00 | 196.00 | 1,078,300 | 0 |
| 20-May-2022 | 194.00 | 204.00 | 193.00 | 196.00 | 1,370,000 | 0 |
| 19-May-2022 | 206.00 | 206.00 | 192.00 | 193.00 | 5,728,600 | 0 |
| 18-May-2022 | 210.00 | 214.00 | 202.00 | 206.00 | 1,348,500 | 0 |
| 17-May-2022 | 218.00 | 220.00 | 202.00 | 210.00 | 3,998,500 | 0 |
| 13-May-2022 | 210.00 | 230.00 | 210.00 | 212.00 | 5,103,200 | 0 |
| 12-May-2022 | 224.00 | 238.00 | 224.00 | 224.00 | 1,679,000 | 0 |
| 11-May-2022 | 256.00 | 260.00 | 240.00 | 240.00 | 8,497,200 | 0 |
| 10-May-2022 | 218.00 | 256.00 | 206.00 | 256.00 | 40,453,600 | 0 |
| 09-May-2022 | 234.00 | 242.00 | 220.00 | 220.00 | 18,174,000 | 0 |
| 28-Apr-2022 | 250.00 | 250.00 | 234.00 | 236.00 | 14,595,400 | 0 |
| 27-Apr-2022 | 250.00 | 264.00 | 250.00 | 250.00 | 2,636,500 | 0 |
| 26-Apr-2022 | 282.00 | 282.00 | 268.00 | 268.00 | 1,351,400 | 0 |
| 25-Apr-2022 | 308.00 | 308.00 | 288.00 | 288.00 | 2,229,000 | 0 |
| 22-Apr-2022 | 310.00 | 314.00 | 300.00 | 308.00 | 1,541,200 | 0 |
| 21-Apr-2022 | 310.00 | 320.00 | 306.00 | 308.00 | 2,431,500 | 0 |
| 20-Apr-2022 | 316.00 | 320.00 | 304.00 | 308.00 | 2,451,500 | 0 |
| 19-Apr-2022 | 316.00 | 324.00 | 314.00 | 316.00 | 2,499,000 | 0 |
| 18-Apr-2022 | 324.00 | 342.00 | 314.00 | 316.00 | 6,467,100 | 0 |
| 14-Apr-2022 | 296.00 | 336.00 | 296.00 | 324.00 | 11,687,600 | 0 |
| 13-Apr-2022 | 290.00 | 306.00 | 286.00 | 294.00 | 4,647,500 | 0 |
| 12-Apr-2022 | 256.00 | 304.00 | 256.00 | 288.00 | 10,941,700 | 0 |
| 11-Apr-2022 | 270.00 | 272.00 | 252.00 | 254.00 | 4,786,500 | 0 |
| 08-Apr-2022 | 266.00 | 274.00 | 266.00 | 270.00 | 822,400 | 0 |
| 07-Apr-2022 | 270.00 | 274.00 | 258.00 | 266.00 | 737,300 | 0 |
| 06-Apr-2022 | 280.00 | 280.00 | 266.00 | 268.00 | 440,900 | 0 |
| 05-Apr-2022 | 268.00 | 280.00 | 266.00 | 274.00 | 1,153,900 | 0 |
| 04-Apr-2022 | 276.00 | 280.00 | 270.00 | 272.00 | 1,934,700 | 0 |
| 01-Apr-2022 | 286.00 | 290.00 | 278.00 | 280.00 | 675,900 | 0 |
| 31-Mar-2022 | 296.00 | 296.00 | 284.00 | 284.00 | 427,000 | 0 |
| 30-Mar-2022 | 294.00 | 300.00 | 288.00 | 294.00 | 781,300 | 0 |
| 29-Mar-2022 | 282.00 | 304.00 | 282.00 | 294.00 | 523,800 | 0 |
| 28-Mar-2022 | 298.00 | 312.00 | 296.00 | 298.00 | 3,432,700 | 0 |
| 25-Mar-2022 | 288.00 | 306.00 | 286.00 | 296.00 | 2,439,800 | 0 |
| 24-Mar-2022 | 274.00 | 290.00 | 274.00 | 286.00 | 878,400 | 0 |
| 23-Mar-2022 | 282.00 | 286.00 | 276.00 | 280.00 | 431,000 | 0 |
| 22-Mar-2022 | 262.00 | 288.00 | 262.00 | 282.00 | 918,600 | 0 |
| 21-Mar-2022 | 252.00 | 282.00 | 252.00 | 276.00 | 2,284,000 | 0 |
| 18-Mar-2022 | 256.00 | 274.00 | 256.00 | 268.00 | 876,500 | 0 |
| 17-Mar-2022 | 258.00 | 280.00 | 258.00 | 270.00 | 2,522,100 | 0 |
| 16-Mar-2022 | 244.00 | 270.00 | 244.00 | 266.00 | 1,128,900 | 0 |
| 15-Mar-2022 | 240.00 | 266.00 | 240.00 | 260.00 | 1,268,700 | 0 |
| 14-Mar-2022 | 254.00 | 282.00 | 254.00 | 256.00 | 3,504,000 | 0 |
| 11-Mar-2022 | 268.00 | 288.00 | 268.00 | 272.00 | 1,572,500 | 0 |
| 10-Mar-2022 | 268.00 | 282.00 | 268.00 | 276.00 | 372,700 | 0 |
| 09-Mar-2022 | 264.00 | 288.00 | 264.00 | 278.00 | 1,560,200 | 0 |
| 08-Mar-2022 | 304.00 | 308.00 | 280.00 | 282.00 | 4,401,700 | 0 |
| 07-Mar-2022 | 270.00 | 304.00 | 266.00 | 300.00 | 13,333,200 | 0 |
| 04-Mar-2022 | 276.00 | 276.00 | 252.00 | 264.00 | 3,974,100 | 0 |
| 02-Mar-2022 | 272.00 | 272.00 | 246.00 | 258.00 | 2,898,600 | 0 |
| 01-Mar-2022 | 276.00 | 276.00 | 248.00 | 258.00 | 1,952,400 | 0 |
| 25-Feb-2022 | 266.00 | 270.00 | 254.00 | 262.00 | 2,323,300 | 0 |
| 24-Feb-2022 | 266.00 | 282.00 | 266.00 | 268.00 | 1,826,800 | 0 |
| 23-Feb-2022 | 288.00 | 288.00 | 280.00 | 282.00 | 1,137,300 | 0 |
| 22-Feb-2022 | 292.00 | 294.00 | 286.00 | 288.00 | 1,123,500 | 0 |
| 21-Feb-2022 | 286.00 | 300.00 | 286.00 | 292.00 | 1,565,000 | 0 |
| 18-Feb-2022 | 288.00 | 296.00 | 288.00 | 290.00 | 654,100 | 0 |
| 17-Feb-2022 | 280.00 | 296.00 | 280.00 | 292.00 | 354,300 | 0 |
| 16-Feb-2022 | 274.00 | 296.00 | 274.00 | 294.00 | 291,900 | 0 |
| 15-Feb-2022 | 298.00 | 302.00 | 290.00 | 290.00 | 923,600 | 0 |
| 14-Feb-2022 | 284.00 | 302.00 | 284.00 | 296.00 | 578,000 | 0 |
| 11-Feb-2022 | 282.00 | 306.00 | 282.00 | 298.00 | 476,800 | 0 |
| 10-Feb-2022 | 296.00 | 316.00 | 296.00 | 300.00 | 704,100 | 0 |
| 09-Feb-2022 | 294.00 | 320.00 | 290.00 | 304.00 | 4,734,100 | 0 |
| 08-Feb-2022 | 280.00 | 302.00 | 280.00 | 298.00 | 260,400 | 0 |
| 07-Feb-2022 | 278.00 | 300.00 | 278.00 | 296.00 | 421,500 | 0 |
| 04-Feb-2022 | 300.00 | 302.00 | 290.00 | 298.00 | 423,400 | 0 |
| 03-Feb-2022 | 302.00 | 306.00 | 296.00 | 300.00 | 503,100 | 0 |
| 02-Feb-2022 | 314.00 | 320.00 | 298.00 | 300.00 | 1,931,900 | 0 |
| 31-Jan-2022 | 310.00 | 314.00 | 304.00 | 312.00 | 668,700 | 0 |
| 28-Jan-2022 | 312.00 | 316.00 | 300.00 | 310.00 | 270,400 | 0 |
| 27-Jan-2022 | 294.00 | 316.00 | 294.00 | 312.00 | 420,700 | 0 |
| 26-Jan-2022 | 310.00 | 312.00 | 302.00 | 310.00 | 264,900 | 0 |
| 25-Jan-2022 | 306.00 | 318.00 | 306.00 | 310.00 | 660,400 | 0 |
| 24-Jan-2022 | 312.00 | 312.00 | 304.00 | 308.00 | 592,700 | 0 |
| 21-Jan-2022 | 314.00 | 324.00 | 294.00 | 304.00 | 1,218,700 | 0 |
| 20-Jan-2022 | 314.00 | 322.00 | 312.00 | 314.00 | 116,000 | 0 |
| 19-Jan-2022 | 312.00 | 322.00 | 312.00 | 312.00 | 107,500 | 0 |
| 18-Jan-2022 | 322.00 | 324.00 | 310.00 | 312.00 | 602,400 | 0 |
| 17-Jan-2022 | 322.00 | 326.00 | 316.00 | 318.00 | 225,300 | 0 |
| 14-Jan-2022 | 318.00 | 324.00 | 310.00 | 322.00 | 223,200 | 0 |
| 13-Jan-2022 | 314.00 | 328.00 | 314.00 | 318.00 | 536,200 | 0 |
| 12-Jan-2022 | 328.00 | 336.00 | 310.00 | 314.00 | 995,300 | 0 |
| 11-Jan-2022 | 336.00 | 336.00 | 324.00 | 326.00 | 456,300 | 0 |
| 10-Jan-2022 | 334.00 | 340.00 | 330.00 | 332.00 | 719,100 | 0 |
| 07-Jan-2022 | 336.00 | 342.00 | 334.00 | 334.00 | 464,300 | 0 |
| 06-Jan-2022 | 344.00 | 346.00 | 336.00 | 336.00 | 407,200 | 0 |
| 05-Jan-2022 | 344.00 | 356.00 | 342.00 | 344.00 | 1,204,600 | 0 |
| 04-Jan-2022 | 344.00 | 348.00 | 338.00 | 344.00 | 644,400 | 0 |
| 03-Jan-2022 | 334.00 | 346.00 | 334.00 | 346.00 | 435,500 | 0 |
| 30-Dec-2021 | 344.00 | 346.00 | 334.00 | 334.00 | 682,200 | 0 |