| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 162.00 | 164.00 | 160.00 | 161.00 | 6,355,900 | 0 |
| 06-Jun-2022 | 164.00 | 164.00 | 160.00 | 162.00 | 6,706,900 | 0 |
| 03-Jun-2022 | 164.00 | 167.00 | 163.00 | 163.00 | 6,625,600 | 0 |
| 02-Jun-2022 | 164.00 | 166.00 | 161.00 | 164.00 | 6,294,500 | 0 |
| 31-May-2022 | 165.00 | 167.00 | 162.00 | 164.00 | 6,958,100 | 0 |
| 30-May-2022 | 160.00 | 165.00 | 160.00 | 164.00 | 6,273,100 | 0 |
| 27-May-2022 | 159.00 | 162.00 | 159.00 | 160.00 | 6,526,000 | 0 |
| 25-May-2022 | 158.00 | 162.00 | 158.00 | 159.00 | 6,496,500 | 0 |
| 24-May-2022 | 158.00 | 162.00 | 157.00 | 158.00 | 7,326,400 | 0 |
| 23-May-2022 | 154.00 | 159.00 | 152.00 | 158.00 | 6,930,100 | 0 |
| 20-May-2022 | 153.00 | 155.00 | 150.00 | 154.00 | 6,843,900 | 0 |
| 19-May-2022 | 154.00 | 154.00 | 148.00 | 152.00 | 6,813,700 | 0 |
| 18-May-2022 | 153.00 | 156.00 | 153.00 | 154.00 | 6,958,100 | 0 |
| 17-May-2022 | 156.00 | 156.00 | 153.00 | 153.00 | 6,578,900 | 0 |
| 13-May-2022 | 153.00 | 156.00 | 151.00 | 156.00 | 2,223,400 | 0 |
| 12-May-2022 | 156.00 | 158.00 | 150.00 | 152.00 | 8,725,500 | 0 |
| 11-May-2022 | 156.00 | 158.00 | 153.00 | 155.00 | 3,536,400 | 0 |
| 10-May-2022 | 158.00 | 158.00 | 151.00 | 156.00 | 3,382,300 | 0 |
| 09-May-2022 | 161.00 | 163.00 | 157.00 | 157.00 | 2,933,500 | 0 |
| 28-Apr-2022 | 161.00 | 164.00 | 160.00 | 162.00 | 3,318,400 | 0 |
| 27-Apr-2022 | 160.00 | 163.00 | 159.00 | 161.00 | 3,601,800 | 0 |
| 26-Apr-2022 | 162.00 | 162.00 | 158.00 | 160.00 | 7,172,800 | 0 |
| 25-Apr-2022 | 168.00 | 168.00 | 161.00 | 162.00 | 7,126,800 | 0 |
| 22-Apr-2022 | 172.00 | 173.00 | 168.00 | 168.00 | 7,525,300 | 0 |
| 21-Apr-2022 | 171.00 | 177.00 | 171.00 | 172.00 | 6,554,800 | 0 |
| 20-Apr-2022 | 172.00 | 174.00 | 170.00 | 170.00 | 6,228,100 | 0 |
| 19-Apr-2022 | 174.00 | 177.00 | 172.00 | 172.00 | 6,143,400 | 0 |
| 18-Apr-2022 | 173.00 | 177.00 | 173.00 | 174.00 | 6,231,600 | 0 |
| 14-Apr-2022 | 173.00 | 176.00 | 172.00 | 173.00 | 6,273,800 | 0 |
| 13-Apr-2022 | 172.00 | 176.00 | 171.00 | 173.00 | 6,648,800 | 0 |
| 12-Apr-2022 | 172.00 | 176.00 | 170.00 | 172.00 | 6,739,700 | 0 |
| 11-Apr-2022 | 175.00 | 176.00 | 171.00 | 171.00 | 6,081,800 | 0 |
| 08-Apr-2022 | 176.00 | 178.00 | 174.00 | 175.00 | 6,865,800 | 0 |
| 07-Apr-2022 | 175.00 | 179.00 | 175.00 | 176.00 | 5,822,300 | 0 |
| 06-Apr-2022 | 175.00 | 180.00 | 174.00 | 175.00 | 6,326,400 | 0 |
| 05-Apr-2022 | 176.00 | 178.00 | 174.00 | 175.00 | 6,936,300 | 0 |
| 04-Apr-2022 | 178.00 | 178.00 | 173.00 | 176.00 | 4,692,800 | 0 |
| 01-Apr-2022 | 172.00 | 181.00 | 170.00 | 178.00 | 13,402,200 | 0 |
| 31-Mar-2022 | 173.00 | 174.00 | 171.00 | 171.00 | 6,560,000 | 0 |
| 30-Mar-2022 | 176.00 | 181.00 | 173.00 | 173.00 | 6,738,100 | 0 |
| 29-Mar-2022 | 178.00 | 184.00 | 176.00 | 176.00 | 12,479,500 | 0 |
| 28-Mar-2022 | 172.00 | 178.00 | 170.00 | 178.00 | 10,977,000 | 0 |
| 25-Mar-2022 | 176.00 | 177.00 | 171.00 | 172.00 | 8,197,900 | 0 |
| 24-Mar-2022 | 168.00 | 182.00 | 167.00 | 175.00 | 30,660,100 | 0 |
| 23-Mar-2022 | 170.00 | 171.00 | 166.00 | 167.00 | 6,151,000 | 0 |
| 22-Mar-2022 | 166.00 | 170.00 | 166.00 | 168.00 | 6,196,400 | 0 |
| 21-Mar-2022 | 173.00 | 175.00 | 167.00 | 168.00 | 12,216,500 | 0 |
| 18-Mar-2022 | 176.00 | 180.00 | 171.00 | 173.00 | 10,283,500 | 0 |
| 17-Mar-2022 | 175.00 | 178.00 | 174.00 | 175.00 | 5,787,000 | 0 |
| 16-Mar-2022 | 174.00 | 181.00 | 172.00 | 173.00 | 10,927,100 | 0 |
| 15-Mar-2022 | 184.00 | 189.00 | 171.00 | 173.00 | 24,480,000 | 0 |
| 14-Mar-2022 | 178.00 | 204.00 | 178.00 | 183.00 | 124,558,600 | 0 |
| 11-Mar-2022 | 165.00 | 178.00 | 163.00 | 177.00 | 24,734,100 | 0 |
| 10-Mar-2022 | 163.00 | 175.00 | 163.00 | 163.00 | 8,538,000 | 0 |
| 09-Mar-2022 | 156.00 | 163.00 | 156.00 | 161.00 | 6,900,800 | 0 |
| 08-Mar-2022 | 154.00 | 161.00 | 154.00 | 156.00 | 5,110,200 | 0 |
| 07-Mar-2022 | 163.00 | 163.00 | 154.00 | 154.00 | 5,462,800 | 0 |
| 04-Mar-2022 | 156.00 | 166.00 | 156.00 | 160.00 | 8,253,600 | 0 |
| 02-Mar-2022 | 161.00 | 162.00 | 155.00 | 156.00 | 6,766,000 | 0 |
| 01-Mar-2022 | 159.00 | 162.00 | 159.00 | 161.00 | 6,729,700 | 0 |
| 25-Feb-2022 | 158.00 | 162.00 | 158.00 | 160.00 | 4,481,500 | 0 |
| 24-Feb-2022 | 165.00 | 168.00 | 155.00 | 157.00 | 6,435,000 | 0 |
| 23-Feb-2022 | 169.00 | 169.00 | 164.00 | 165.00 | 8,448,800 | 0 |
| 22-Feb-2022 | 172.00 | 172.00 | 166.00 | 169.00 | 7,326,600 | 0 |
| 21-Feb-2022 | 171.00 | 177.00 | 171.00 | 171.00 | 6,291,500 | 0 |
| 18-Feb-2022 | 171.00 | 175.00 | 169.00 | 171.00 | 7,183,500 | 0 |
| 17-Feb-2022 | 171.00 | 171.00 | 168.00 | 171.00 | 7,001,900 | 0 |
| 16-Feb-2022 | 168.00 | 171.00 | 166.00 | 170.00 | 8,087,100 | 0 |
| 15-Feb-2022 | 162.00 | 168.00 | 162.00 | 165.00 | 6,789,200 | 0 |
| 14-Feb-2022 | 166.00 | 167.00 | 161.00 | 163.00 | 7,154,000 | 0 |
| 11-Feb-2022 | 165.00 | 167.00 | 161.00 | 165.00 | 6,849,200 | 0 |
| 10-Feb-2022 | 169.00 | 171.00 | 165.00 | 165.00 | 8,143,400 | 0 |
| 09-Feb-2022 | 169.00 | 170.00 | 167.00 | 168.00 | 7,713,100 | 0 |
| 08-Feb-2022 | 168.00 | 171.00 | 166.00 | 168.00 | 7,426,000 | 0 |
| 07-Feb-2022 | 168.00 | 171.00 | 165.00 | 169.00 | 6,766,500 | 0 |
| 04-Feb-2022 | 165.00 | 173.00 | 165.00 | 167.00 | 12,277,200 | 0 |
| 03-Feb-2022 | 164.00 | 169.00 | 160.00 | 165.00 | 8,974,600 | 0 |
| 02-Feb-2022 | 160.00 | 165.00 | 159.00 | 164.00 | 7,825,000 | 0 |
| 31-Jan-2022 | 158.00 | 161.00 | 158.00 | 159.00 | 8,871,200 | 0 |
| 28-Jan-2022 | 154.00 | 160.00 | 153.00 | 158.00 | 8,834,200 | 0 |
| 27-Jan-2022 | 152.00 | 157.00 | 152.00 | 153.00 | 7,148,600 | 0 |
| 26-Jan-2022 | 151.00 | 155.00 | 151.00 | 152.00 | 7,981,000 | 0 |
| 25-Jan-2022 | 153.00 | 154.00 | 150.00 | 151.00 | 8,364,200 | 0 |
| 24-Jan-2022 | 158.00 | 159.00 | 153.00 | 154.00 | 8,168,500 | 0 |
| 21-Jan-2022 | 158.00 | 163.00 | 154.00 | 158.00 | 8,425,100 | 0 |
| 20-Jan-2022 | 152.00 | 158.00 | 152.00 | 158.00 | 8,369,500 | 0 |
| 19-Jan-2022 | 150.00 | 156.00 | 147.00 | 152.00 | 8,235,300 | 0 |
| 18-Jan-2022 | 155.00 | 157.00 | 150.00 | 150.00 | 9,266,700 | 0 |
| 17-Jan-2022 | 161.00 | 162.00 | 153.00 | 154.00 | 8,765,800 | 0 |
| 14-Jan-2022 | 164.00 | 164.00 | 158.00 | 160.00 | 8,400,500 | 0 |
| 13-Jan-2022 | 163.00 | 166.00 | 162.00 | 164.00 | 7,888,600 | 0 |
| 12-Jan-2022 | 170.00 | 171.00 | 161.00 | 162.00 | 9,313,800 | 0 |
| 11-Jan-2022 | 176.00 | 177.00 | 166.00 | 168.00 | 10,926,400 | 0 |
| 10-Jan-2022 | 179.00 | 179.00 | 175.00 | 176.00 | 6,413,600 | 0 |
| 07-Jan-2022 | 175.00 | 179.00 | 173.00 | 177.00 | 7,253,000 | 0 |
| 06-Jan-2022 | 176.00 | 177.00 | 171.00 | 174.00 | 6,807,000 | 0 |
| 05-Jan-2022 | 182.00 | 184.00 | 175.00 | 175.00 | 8,272,700 | 0 |
| 04-Jan-2022 | 187.00 | 187.00 | 180.00 | 182.00 | 8,567,000 | 0 |
| 03-Jan-2022 | 174.00 | 178.00 | 172.00 | 178.00 | 7,035,600 | 0 |
| 30-Dec-2021 | 174.00 | 176.00 | 172.00 | 174.00 | 6,678,900 | 0 |