| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 176.00 | 176.00 | 174.00 | 175.00 | 6,101,700 | 0 |
| 06-Jun-2022 | 178.00 | 179.00 | 174.00 | 176.00 | 8,085,900 | 0 |
| 03-Jun-2022 | 178.00 | 179.00 | 177.00 | 178.00 | 3,035,500 | 0 |
| 02-Jun-2022 | 177.00 | 179.00 | 176.00 | 177.00 | 7,313,500 | 0 |
| 31-May-2022 | 178.00 | 179.00 | 175.00 | 177.00 | 7,515,700 | 0 |
| 30-May-2022 | 175.00 | 179.00 | 175.00 | 178.00 | 8,684,900 | 0 |
| 27-May-2022 | 174.00 | 177.00 | 173.00 | 175.00 | 4,600,500 | 0 |
| 25-May-2022 | 177.00 | 179.00 | 174.00 | 174.00 | 4,674,500 | 0 |
| 24-May-2022 | 172.00 | 180.00 | 171.00 | 177.00 | 13,557,600 | 0 |
| 23-May-2022 | 172.00 | 174.00 | 171.00 | 172.00 | 3,240,500 | 0 |
| 20-May-2022 | 172.00 | 174.00 | 170.00 | 172.00 | 4,597,100 | 0 |
| 19-May-2022 | 173.00 | 173.00 | 171.00 | 172.00 | 2,852,800 | 0 |
| 18-May-2022 | 173.00 | 175.00 | 172.00 | 173.00 | 4,120,500 | 0 |
| 17-May-2022 | 173.00 | 175.00 | 171.00 | 173.00 | 3,098,300 | 0 |
| 13-May-2022 | 173.00 | 173.00 | 170.00 | 173.00 | 6,668,400 | 0 |
| 12-May-2022 | 175.00 | 175.00 | 171.00 | 172.00 | 7,806,900 | 0 |
| 11-May-2022 | 173.00 | 176.00 | 173.00 | 175.00 | 7,762,600 | 0 |
| 10-May-2022 | 177.00 | 177.00 | 170.00 | 173.00 | 14,280,900 | 0 |
| 09-May-2022 | 182.00 | 182.00 | 174.00 | 177.00 | 11,413,700 | 0 |
| 28-Apr-2022 | 182.00 | 184.00 | 179.00 | 182.00 | 8,430,900 | 0 |
| 27-Apr-2022 | 183.00 | 184.00 | 181.00 | 184.00 | 7,016,600 | 0 |
| 26-Apr-2022 | 182.00 | 183.00 | 181.00 | 182.00 | 5,712,000 | 0 |
| 25-Apr-2022 | 184.00 | 184.00 | 178.00 | 181.00 | 12,164,500 | 0 |
| 22-Apr-2022 | 184.00 | 185.00 | 180.00 | 180.00 | 8,007,500 | 0 |
| 21-Apr-2022 | 182.00 | 189.00 | 181.00 | 181.00 | 29,990,900 | 0 |
| 20-Apr-2022 | 180.00 | 185.00 | 180.00 | 182.00 | 10,199,800 | 0 |
| 19-Apr-2022 | 180.00 | 183.00 | 179.00 | 180.00 | 7,212,900 | 0 |
| 18-Apr-2022 | 179.00 | 181.00 | 179.00 | 180.00 | 4,126,400 | 0 |
| 14-Apr-2022 | 179.00 | 180.00 | 178.00 | 179.00 | 2,746,400 | 0 |
| 13-Apr-2022 | 179.00 | 180.00 | 178.00 | 179.00 | 3,618,000 | 0 |
| 12-Apr-2022 | 178.00 | 181.00 | 178.00 | 178.00 | 4,887,100 | 0 |
| 11-Apr-2022 | 182.00 | 183.00 | 178.00 | 179.00 | 6,961,100 | 0 |
| 08-Apr-2022 | 182.00 | 185.00 | 181.00 | 182.00 | 2,608,900 | 0 |
| 07-Apr-2022 | 182.00 | 184.00 | 180.00 | 183.00 | 4,411,800 | 0 |
| 06-Apr-2022 | 186.00 | 187.00 | 181.00 | 182.00 | 6,431,800 | 0 |
| 05-Apr-2022 | 184.00 | 187.00 | 183.00 | 186.00 | 5,766,400 | 0 |
| 04-Apr-2022 | 183.00 | 184.00 | 182.00 | 183.00 | 2,439,700 | 0 |
| 01-Apr-2022 | 185.00 | 185.00 | 181.00 | 182.00 | 3,169,800 | 0 |
| 31-Mar-2022 | 186.00 | 187.00 | 183.00 | 183.00 | 3,158,900 | 0 |
| 30-Mar-2022 | 184.00 | 190.00 | 183.00 | 186.00 | 11,469,000 | 0 |
| 29-Mar-2022 | 183.00 | 187.00 | 183.00 | 184.00 | 4,294,900 | 0 |
| 28-Mar-2022 | 185.00 | 185.00 | 181.00 | 183.00 | 4,517,400 | 0 |
| 25-Mar-2022 | 187.00 | 187.00 | 183.00 | 184.00 | 5,454,400 | 0 |
| 24-Mar-2022 | 181.00 | 186.00 | 181.00 | 185.00 | 9,535,100 | 0 |
| 23-Mar-2022 | 180.00 | 182.00 | 179.00 | 181.00 | 5,650,100 | 0 |
| 22-Mar-2022 | 180.00 | 183.00 | 179.00 | 180.00 | 5,657,100 | 0 |
| 21-Mar-2022 | 179.00 | 183.00 | 175.00 | 180.00 | 5,641,600 | 0 |
| 18-Mar-2022 | 184.00 | 186.00 | 180.00 | 180.00 | 4,885,900 | 0 |
| 17-Mar-2022 | 184.00 | 188.00 | 184.00 | 184.00 | 9,427,700 | 0 |
| 16-Mar-2022 | 181.00 | 184.00 | 178.00 | 184.00 | 10,708,200 | 0 |
| 15-Mar-2022 | 192.00 | 196.00 | 179.00 | 181.00 | 34,781,800 | 0 |
| 14-Mar-2022 | 186.00 | 194.00 | 182.00 | 191.00 | 51,047,400 | 0 |
| 11-Mar-2022 | 177.00 | 184.00 | 174.00 | 182.00 | 16,104,200 | 0 |
| 10-Mar-2022 | 178.00 | 180.00 | 173.00 | 175.00 | 11,751,700 | 0 |
| 09-Mar-2022 | 168.00 | 179.00 | 168.00 | 175.00 | 21,553,600 | 0 |
| 08-Mar-2022 | 164.00 | 173.00 | 162.00 | 168.00 | 14,814,500 | 0 |
| 07-Mar-2022 | 170.00 | 171.00 | 159.00 | 165.00 | 33,894,200 | 0 |
| 04-Mar-2022 | 171.00 | 173.00 | 168.00 | 170.00 | 16,580,500 | 0 |
| 02-Mar-2022 | 176.00 | 177.00 | 170.00 | 171.00 | 8,858,700 | 0 |
| 01-Mar-2022 | 166.00 | 176.00 | 166.00 | 176.00 | 26,465,500 | 0 |
| 25-Feb-2022 | 170.00 | 175.00 | 166.00 | 166.00 | 132,993,000 | 0 |
| 24-Feb-2022 | 181.00 | 182.00 | 169.00 | 170.00 | 38,108,400 | 0 |
| 23-Feb-2022 | 185.00 | 186.00 | 180.00 | 181.00 | 9,054,200 | 0 |
| 22-Feb-2022 | 189.00 | 191.00 | 182.00 | 185.00 | 17,169,800 | 0 |
| 21-Feb-2022 | 182.00 | 189.00 | 181.00 | 189.00 | 18,510,600 | 0 |
| 18-Feb-2022 | 180.00 | 183.00 | 178.00 | 182.00 | 8,299,200 | 0 |
| 17-Feb-2022 | 180.00 | 182.00 | 178.00 | 179.00 | 5,916,800 | 0 |
| 16-Feb-2022 | 175.00 | 180.00 | 175.00 | 179.00 | 7,529,500 | 0 |
| 15-Feb-2022 | 172.00 | 176.00 | 172.00 | 175.00 | 8,031,600 | 0 |
| 14-Feb-2022 | 179.00 | 180.00 | 171.00 | 172.00 | 20,119,400 | 0 |
| 11-Feb-2022 | 178.00 | 180.00 | 177.00 | 179.00 | 5,046,700 | 0 |
| 10-Feb-2022 | 178.00 | 180.00 | 177.00 | 178.00 | 7,404,300 | 0 |
| 09-Feb-2022 | 180.00 | 181.00 | 177.00 | 178.00 | 17,530,800 | 0 |
| 08-Feb-2022 | 184.00 | 186.00 | 180.00 | 180.00 | 10,229,000 | 0 |
| 07-Feb-2022 | 183.00 | 186.00 | 182.00 | 183.00 | 5,146,800 | 0 |
| 04-Feb-2022 | 182.00 | 185.00 | 181.00 | 183.00 | 7,043,200 | 0 |
| 03-Feb-2022 | 178.00 | 183.00 | 176.00 | 181.00 | 7,867,000 | 0 |
| 02-Feb-2022 | 174.00 | 179.00 | 173.00 | 178.00 | 5,438,600 | 0 |
| 31-Jan-2022 | 175.00 | 177.00 | 172.00 | 173.00 | 5,740,200 | 0 |
| 28-Jan-2022 | 173.00 | 176.00 | 173.00 | 174.00 | 3,732,300 | 0 |
| 27-Jan-2022 | 173.00 | 176.00 | 171.00 | 173.00 | 5,523,200 | 0 |
| 26-Jan-2022 | 178.00 | 183.00 | 167.00 | 173.00 | 24,517,100 | 0 |
| 25-Jan-2022 | 184.00 | 185.00 | 179.00 | 179.00 | 5,883,500 | 0 |
| 24-Jan-2022 | 186.00 | 186.00 | 182.00 | 184.00 | 3,338,500 | 0 |
| 21-Jan-2022 | 186.00 | 188.00 | 184.00 | 186.00 | 4,521,300 | 0 |
| 20-Jan-2022 | 184.00 | 188.00 | 182.00 | 186.00 | 4,708,600 | 0 |
| 19-Jan-2022 | 185.00 | 188.00 | 178.00 | 184.00 | 10,208,500 | 0 |
| 18-Jan-2022 | 176.00 | 186.00 | 173.00 | 185.00 | 18,877,800 | 0 |
| 17-Jan-2022 | 186.00 | 187.00 | 175.00 | 177.00 | 10,426,400 | 0 |
| 14-Jan-2022 | 186.00 | 187.00 | 183.00 | 186.00 | 2,293,700 | 0 |
| 13-Jan-2022 | 181.00 | 188.00 | 181.00 | 186.00 | 3,598,600 | 0 |
| 12-Jan-2022 | 188.00 | 190.00 | 182.00 | 182.00 | 6,627,800 | 0 |
| 11-Jan-2022 | 191.00 | 192.00 | 188.00 | 188.00 | 6,245,100 | 0 |
| 10-Jan-2022 | 193.00 | 195.00 | 190.00 | 191.00 | 3,328,900 | 0 |
| 07-Jan-2022 | 192.00 | 194.00 | 191.00 | 194.00 | 4,228,500 | 0 |
| 06-Jan-2022 | 192.00 | 194.00 | 191.00 | 192.00 | 18,275,300 | 0 |
| 05-Jan-2022 | 194.00 | 200.00 | 192.00 | 192.00 | 3,971,700 | 0 |
| 04-Jan-2022 | 192.00 | 195.00 | 191.00 | 194.00 | 3,900,300 | 0 |
| 03-Jan-2022 | 190.00 | 194.00 | 189.00 | 193.00 | 5,890,500 | 0 |
| 30-Dec-2021 | 193.00 | 194.00 | 190.00 | 190.00 | 5,322,500 | 0 |