| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 147.00 | 148.00 | 143.00 | 144.00 | 5,901,000 | 0 |
| 06-Jun-2022 | 150.00 | 150.00 | 147.00 | 147.00 | 2,975,500 | 0 |
| 03-Jun-2022 | 149.00 | 151.00 | 146.00 | 150.00 | 6,371,800 | 0 |
| 02-Jun-2022 | 151.00 | 151.00 | 146.00 | 149.00 | 3,777,800 | 0 |
| 31-May-2022 | 148.00 | 154.00 | 148.00 | 150.00 | 8,970,600 | 0 |
| 30-May-2022 | 145.00 | 148.00 | 145.00 | 147.00 | 2,515,200 | 0 |
| 27-May-2022 | 145.00 | 146.00 | 143.00 | 145.00 | 3,339,700 | 0 |
| 25-May-2022 | 145.00 | 146.00 | 142.00 | 145.00 | 2,343,900 | 0 |
| 24-May-2022 | 147.00 | 147.00 | 145.00 | 145.00 | 1,239,700 | 0 |
| 23-May-2022 | 149.00 | 149.00 | 145.00 | 147.00 | 1,218,300 | 0 |
| 20-May-2022 | 146.00 | 149.00 | 143.00 | 149.00 | 2,621,400 | 0 |
| 19-May-2022 | 145.00 | 146.00 | 143.00 | 146.00 | 2,206,400 | 0 |
| 18-May-2022 | 144.00 | 147.00 | 144.00 | 145.00 | 1,740,500 | 0 |
| 17-May-2022 | 148.00 | 148.00 | 142.00 | 144.00 | 2,557,000 | 0 |
| 13-May-2022 | 145.00 | 147.00 | 143.00 | 146.00 | 3,447,200 | 0 |
| 12-May-2022 | 149.00 | 151.00 | 144.00 | 144.00 | 5,779,900 | 0 |
| 11-May-2022 | 149.00 | 153.00 | 145.00 | 149.00 | 2,575,700 | 0 |
| 10-May-2022 | 152.00 | 152.00 | 144.00 | 146.00 | 6,926,500 | 0 |
| 09-May-2022 | 153.00 | 154.00 | 150.00 | 152.00 | 5,137,000 | 0 |
| 28-Apr-2022 | 153.00 | 156.00 | 153.00 | 153.00 | 2,505,400 | 0 |
| 27-Apr-2022 | 154.00 | 155.00 | 153.00 | 153.00 | 1,465,800 | 0 |
| 26-Apr-2022 | 155.00 | 157.00 | 153.00 | 154.00 | 7,182,500 | 0 |
| 25-Apr-2022 | 152.00 | 155.00 | 152.00 | 155.00 | 2,612,800 | 0 |
| 22-Apr-2022 | 153.00 | 155.00 | 152.00 | 152.00 | 1,426,000 | 0 |
| 21-Apr-2022 | 155.00 | 156.00 | 153.00 | 153.00 | 2,007,100 | 0 |
| 20-Apr-2022 | 154.00 | 156.00 | 152.00 | 155.00 | 1,815,800 | 0 |
| 19-Apr-2022 | 154.00 | 156.00 | 152.00 | 152.00 | 2,512,900 | 0 |
| 18-Apr-2022 | 155.00 | 156.00 | 153.00 | 154.00 | 2,672,500 | 0 |
| 14-Apr-2022 | 155.00 | 157.00 | 155.00 | 155.00 | 971,100 | 0 |
| 13-Apr-2022 | 155.00 | 156.00 | 154.00 | 155.00 | 2,389,400 | 0 |
| 12-Apr-2022 | 157.00 | 157.00 | 153.00 | 155.00 | 3,400,300 | 0 |
| 11-Apr-2022 | 158.00 | 159.00 | 155.00 | 157.00 | 4,307,800 | 0 |
| 08-Apr-2022 | 159.00 | 161.00 | 155.00 | 157.00 | 5,605,400 | 0 |
| 07-Apr-2022 | 160.00 | 162.00 | 159.00 | 159.00 | 3,060,600 | 0 |
| 06-Apr-2022 | 163.00 | 164.00 | 160.00 | 160.00 | 4,122,100 | 0 |
| 05-Apr-2022 | 163.00 | 165.00 | 162.00 | 162.00 | 3,292,900 | 0 |
| 04-Apr-2022 | 161.00 | 164.00 | 161.00 | 163.00 | 5,817,400 | 0 |
| 01-Apr-2022 | 161.00 | 163.00 | 159.00 | 161.00 | 3,447,700 | 0 |
| 31-Mar-2022 | 160.00 | 164.00 | 160.00 | 161.00 | 10,239,200 | 0 |
| 30-Mar-2022 | 158.00 | 163.00 | 158.00 | 160.00 | 15,042,900 | 0 |
| 29-Mar-2022 | 159.00 | 160.00 | 157.00 | 158.00 | 2,245,500 | 0 |
| 28-Mar-2022 | 156.00 | 160.00 | 156.00 | 158.00 | 5,136,400 | 0 |
| 25-Mar-2022 | 160.00 | 160.00 | 155.00 | 156.00 | 3,146,200 | 0 |
| 24-Mar-2022 | 159.00 | 160.00 | 156.00 | 157.00 | 1,621,400 | 0 |
| 23-Mar-2022 | 155.00 | 159.00 | 155.00 | 159.00 | 3,189,400 | 0 |
| 22-Mar-2022 | 157.00 | 157.00 | 154.00 | 155.00 | 1,061,700 | 0 |
| 21-Mar-2022 | 155.00 | 157.00 | 154.00 | 155.00 | 1,428,800 | 0 |
| 18-Mar-2022 | 157.00 | 158.00 | 154.00 | 155.00 | 2,585,300 | 0 |
| 17-Mar-2022 | 158.00 | 160.00 | 156.00 | 157.00 | 2,068,000 | 0 |
| 16-Mar-2022 | 158.00 | 160.00 | 155.00 | 158.00 | 5,115,000 | 0 |
| 15-Mar-2022 | 161.00 | 162.00 | 155.00 | 157.00 | 5,084,100 | 0 |
| 14-Mar-2022 | 159.00 | 162.00 | 157.00 | 160.00 | 6,157,100 | 0 |
| 11-Mar-2022 | 159.00 | 160.00 | 157.00 | 159.00 | 4,021,500 | 0 |
| 10-Mar-2022 | 155.00 | 158.00 | 155.00 | 158.00 | 2,931,000 | 0 |
| 09-Mar-2022 | 155.00 | 156.00 | 152.00 | 155.00 | 2,462,000 | 0 |
| 08-Mar-2022 | 153.00 | 157.00 | 152.00 | 155.00 | 4,174,500 | 0 |
| 07-Mar-2022 | 155.00 | 157.00 | 151.00 | 153.00 | 6,222,900 | 0 |
| 04-Mar-2022 | 156.00 | 159.00 | 153.00 | 155.00 | 8,672,300 | 0 |
| 02-Mar-2022 | 161.00 | 162.00 | 156.00 | 159.00 | 7,583,000 | 0 |
| 01-Mar-2022 | 163.00 | 164.00 | 160.00 | 161.00 | 9,369,200 | 0 |
| 25-Feb-2022 | 162.00 | 166.00 | 160.00 | 161.00 | 13,648,000 | 0 |
| 24-Feb-2022 | 173.00 | 175.00 | 161.00 | 162.00 | 41,378,000 | 0 |
| 23-Feb-2022 | 158.00 | 187.00 | 157.00 | 173.00 | 223,963,700 | 0 |
| 22-Feb-2022 | 158.00 | 162.00 | 157.00 | 157.00 | 7,160,100 | 0 |
| 21-Feb-2022 | 156.00 | 158.00 | 155.00 | 158.00 | 1,946,400 | 0 |
| 18-Feb-2022 | 157.00 | 158.00 | 155.00 | 156.00 | 2,396,400 | 0 |
| 17-Feb-2022 | 156.00 | 157.00 | 155.00 | 157.00 | 1,626,500 | 0 |
| 16-Feb-2022 | 156.00 | 158.00 | 155.00 | 156.00 | 3,991,100 | 0 |
| 15-Feb-2022 | 157.00 | 158.00 | 153.00 | 156.00 | 5,024,800 | 0 |
| 14-Feb-2022 | 159.00 | 160.00 | 156.00 | 156.00 | 3,042,300 | 0 |
| 11-Feb-2022 | 160.00 | 163.00 | 158.00 | 158.00 | 4,618,000 | 0 |
| 10-Feb-2022 | 161.00 | 163.00 | 158.00 | 160.00 | 4,370,700 | 0 |
| 09-Feb-2022 | 160.00 | 166.00 | 159.00 | 161.00 | 8,391,400 | 0 |
| 08-Feb-2022 | 161.00 | 162.00 | 158.00 | 160.00 | 1,797,000 | 0 |
| 07-Feb-2022 | 162.00 | 162.00 | 159.00 | 161.00 | 2,371,100 | 0 |
| 04-Feb-2022 | 160.00 | 165.00 | 156.00 | 162.00 | 3,667,300 | 0 |
| 03-Feb-2022 | 159.00 | 162.00 | 159.00 | 160.00 | 3,365,300 | 0 |
| 02-Feb-2022 | 157.00 | 174.00 | 156.00 | 159.00 | 6,969,800 | 0 |
| 31-Jan-2022 | 155.00 | 162.00 | 155.00 | 156.00 | 3,607,100 | 0 |
| 28-Jan-2022 | 151.00 | 170.00 | 149.00 | 160.00 | 17,202,100 | 0 |
| 27-Jan-2022 | 153.00 | 153.00 | 149.00 | 151.00 | 1,924,800 | 0 |
| 26-Jan-2022 | 152.00 | 153.00 | 150.00 | 152.00 | 2,632,900 | 0 |
| 25-Jan-2022 | 153.00 | 155.00 | 151.00 | 152.00 | 2,236,600 | 0 |
| 24-Jan-2022 | 153.00 | 158.00 | 152.00 | 154.00 | 3,403,600 | 0 |
| 21-Jan-2022 | 155.00 | 155.00 | 152.00 | 153.00 | 2,819,800 | 0 |
| 20-Jan-2022 | 152.00 | 156.00 | 150.00 | 155.00 | 4,109,400 | 0 |
| 19-Jan-2022 | 156.00 | 157.00 | 150.00 | 151.00 | 4,714,600 | 0 |
| 18-Jan-2022 | 160.00 | 161.00 | 153.00 | 156.00 | 7,445,400 | 0 |
| 17-Jan-2022 | 164.00 | 165.00 | 159.00 | 160.00 | 6,805,300 | 0 |
| 14-Jan-2022 | 163.00 | 166.00 | 160.00 | 164.00 | 4,621,800 | 0 |
| 13-Jan-2022 | 168.00 | 169.00 | 159.00 | 163.00 | 10,022,800 | 0 |
| 12-Jan-2022 | 172.00 | 172.00 | 166.00 | 168.00 | 9,197,200 | 0 |
| 11-Jan-2022 | 175.00 | 175.00 | 170.00 | 172.00 | 2,826,500 | 0 |
| 10-Jan-2022 | 175.00 | 176.00 | 170.00 | 174.00 | 7,806,400 | 0 |
| 07-Jan-2022 | 177.00 | 177.00 | 171.00 | 176.00 | 9,888,100 | 0 |
| 06-Jan-2022 | 181.00 | 182.00 | 174.00 | 177.00 | 10,187,400 | 0 |
| 05-Jan-2022 | 182.00 | 183.00 | 180.00 | 181.00 | 2,705,600 | 0 |
| 04-Jan-2022 | 181.00 | 183.00 | 181.00 | 182.00 | 3,363,200 | 0 |
| 03-Jan-2022 | 182.00 | 183.00 | 181.00 | 181.00 | 1,363,700 | 0 |
| 30-Dec-2021 | 182.00 | 182.00 | 180.00 | 181.00 | 3,511,800 | 0 |