| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 144.00 | 151.00 | 143.00 | 149.00 | 11,116,100 | 0 |
| 06-Jun-2022 | 142.00 | 152.00 | 142.00 | 147.00 | 5,656,700 | 0 |
| 03-Jun-2022 | 153.00 | 155.00 | 150.00 | 151.00 | 6,106,100 | 0 |
| 02-Jun-2022 | 153.00 | 157.00 | 151.00 | 153.00 | 12,569,100 | 0 |
| 31-May-2022 | 155.00 | 156.00 | 152.00 | 152.00 | 7,349,700 | 0 |
| 30-May-2022 | 152.00 | 154.00 | 150.00 | 153.00 | 8,272,700 | 0 |
| 27-May-2022 | 151.00 | 165.00 | 147.00 | 151.00 | 75,968,900 | 0 |
| 25-May-2022 | 156.00 | 156.00 | 151.00 | 151.00 | 7,653,500 | 0 |
| 24-May-2022 | 154.00 | 158.00 | 152.00 | 154.00 | 11,756,700 | 0 |
| 23-May-2022 | 160.00 | 163.00 | 154.00 | 154.00 | 39,256,100 | 0 |
| 20-May-2022 | 178.00 | 182.00 | 165.00 | 165.00 | 79,194,700 | 0 |
| 19-May-2022 | 176.00 | 178.00 | 171.00 | 177.00 | 11,769,800 | 0 |
| 18-May-2022 | 170.00 | 186.00 | 169.00 | 175.00 | 67,438,300 | 0 |
| 17-May-2022 | 174.00 | 174.00 | 167.00 | 169.00 | 5,959,600 | 0 |
| 13-May-2022 | 172.00 | 175.00 | 167.00 | 170.00 | 10,454,300 | 0 |
| 12-May-2022 | 175.00 | 180.00 | 170.00 | 171.00 | 18,989,400 | 0 |
| 11-May-2022 | 173.00 | 176.00 | 172.00 | 174.00 | 9,439,000 | 0 |
| 10-May-2022 | 172.00 | 181.00 | 168.00 | 172.00 | 34,688,600 | 0 |
| 09-May-2022 | 173.00 | 179.00 | 170.00 | 171.00 | 13,613,700 | 0 |
| 28-Apr-2022 | 172.00 | 176.00 | 170.00 | 172.00 | 7,515,800 | 0 |
| 27-Apr-2022 | 174.00 | 186.00 | 170.00 | 172.00 | 51,137,900 | 0 |
| 26-Apr-2022 | 194.00 | 194.00 | 173.00 | 174.00 | 22,290,100 | 0 |
| 25-Apr-2022 | 200.00 | 250.00 | 179.00 | 184.00 | 253,379,500 | 0 |
| 22-Apr-2022 | 181.00 | 204.00 | 178.00 | 190.00 | 161,523,100 | 0 |
| 21-Apr-2022 | 183.00 | 188.00 | 181.00 | 181.00 | 7,619,100 | 0 |
| 20-Apr-2022 | 187.00 | 192.00 | 181.00 | 182.00 | 13,248,000 | 0 |
| 19-Apr-2022 | 180.00 | 189.00 | 180.00 | 187.00 | 6,356,200 | 0 |
| 18-Apr-2022 | 191.00 | 195.00 | 183.00 | 184.00 | 21,065,100 | 0 |
| 14-Apr-2022 | 197.00 | 199.00 | 190.00 | 190.00 | 32,785,600 | 0 |
| 13-Apr-2022 | 161.00 | 204.00 | 161.00 | 199.00 | 129,318,300 | 0 |
| 12-Apr-2022 | 179.00 | 179.00 | 167.00 | 170.00 | 11,774,700 | 0 |
| 11-Apr-2022 | 184.00 | 186.00 | 177.00 | 178.00 | 8,267,100 | 0 |
| 08-Apr-2022 | 188.00 | 189.00 | 185.00 | 185.00 | 2,970,500 | 0 |
| 07-Apr-2022 | 189.00 | 192.00 | 187.00 | 187.00 | 4,631,200 | 0 |
| 06-Apr-2022 | 189.00 | 192.00 | 188.00 | 189.00 | 5,548,000 | 0 |
| 05-Apr-2022 | 188.00 | 195.00 | 187.00 | 188.00 | 15,446,100 | 0 |
| 04-Apr-2022 | 187.00 | 193.00 | 185.00 | 187.00 | 12,522,500 | 0 |
| 01-Apr-2022 | 188.00 | 192.00 | 186.00 | 186.00 | 10,315,500 | 0 |
| 31-Mar-2022 | 191.00 | 200.00 | 188.00 | 188.00 | 43,217,000 | 0 |
| 30-Mar-2022 | 192.00 | 194.00 | 189.00 | 190.00 | 5,957,000 | 0 |
| 29-Mar-2022 | 180.00 | 198.00 | 180.00 | 191.00 | 11,245,100 | 0 |
| 28-Mar-2022 | 198.00 | 202.00 | 192.00 | 193.00 | 16,548,900 | 0 |
| 25-Mar-2022 | 202.00 | 214.00 | 198.00 | 198.00 | 70,663,500 | 0 |
| 24-Mar-2022 | 208.00 | 208.00 | 199.00 | 202.00 | 5,722,700 | 0 |
| 23-Mar-2022 | 202.00 | 206.00 | 198.00 | 200.00 | 6,661,600 | 0 |
| 22-Mar-2022 | 206.00 | 206.00 | 199.00 | 200.00 | 7,345,200 | 0 |
| 21-Mar-2022 | 200.00 | 210.00 | 199.00 | 204.00 | 24,551,400 | 0 |
| 18-Mar-2022 | 204.00 | 206.00 | 199.00 | 199.00 | 10,897,400 | 0 |
| 17-Mar-2022 | 202.00 | 210.00 | 200.00 | 202.00 | 12,321,000 | 0 |
| 16-Mar-2022 | 188.00 | 208.00 | 188.00 | 202.00 | 11,622,800 | 0 |
| 15-Mar-2022 | 194.00 | 212.00 | 194.00 | 202.00 | 25,031,200 | 0 |
| 14-Mar-2022 | 212.00 | 222.00 | 200.00 | 204.00 | 63,484,400 | 0 |
| 11-Mar-2022 | 208.00 | 218.00 | 204.00 | 212.00 | 30,079,100 | 0 |
| 10-Mar-2022 | 210.00 | 216.00 | 206.00 | 208.00 | 22,730,300 | 0 |
| 09-Mar-2022 | 208.00 | 222.00 | 208.00 | 212.00 | 18,655,000 | 0 |
| 08-Mar-2022 | 206.00 | 230.00 | 206.00 | 220.00 | 64,101,500 | 0 |
| 07-Mar-2022 | 204.00 | 216.00 | 204.00 | 208.00 | 17,036,900 | 0 |
| 04-Mar-2022 | 216.00 | 230.00 | 206.00 | 212.00 | 69,969,700 | 0 |
| 02-Mar-2022 | 220.00 | 232.00 | 216.00 | 216.00 | 63,701,800 | 0 |
| 01-Mar-2022 | 230.00 | 264.00 | 230.00 | 230.00 | 140,772,100 | 0 |
| 25-Feb-2022 | 180.00 | 246.00 | 176.00 | 246.00 | 351,085,700 | 0 |
| 24-Feb-2022 | 196.00 | 199.00 | 183.00 | 183.00 | 24,071,900 | 0 |
| 23-Feb-2022 | 195.00 | 206.00 | 195.00 | 196.00 | 45,874,700 | 0 |
| 22-Feb-2022 | 200.00 | 202.00 | 195.00 | 195.00 | 11,134,600 | 0 |
| 21-Feb-2022 | 204.00 | 204.00 | 197.00 | 199.00 | 15,162,600 | 0 |
| 18-Feb-2022 | 202.00 | 206.00 | 200.00 | 200.00 | 22,615,900 | 0 |
| 17-Feb-2022 | 197.00 | 212.00 | 197.00 | 200.00 | 79,832,800 | 0 |
| 16-Feb-2022 | 196.00 | 202.00 | 195.00 | 197.00 | 20,052,100 | 0 |
| 15-Feb-2022 | 192.00 | 202.00 | 192.00 | 196.00 | 32,763,100 | 0 |
| 14-Feb-2022 | 198.00 | 200.00 | 190.00 | 192.00 | 16,775,700 | 0 |
| 11-Feb-2022 | 204.00 | 206.00 | 196.00 | 198.00 | 26,833,700 | 0 |
| 10-Feb-2022 | 206.00 | 210.00 | 200.00 | 204.00 | 41,133,200 | 0 |
| 09-Feb-2022 | 202.00 | 220.00 | 198.00 | 204.00 | 102,028,200 | 0 |
| 08-Feb-2022 | 190.00 | 234.00 | 186.00 | 200.00 | 514,144,200 | 0 |
| 07-Feb-2022 | 184.00 | 200.00 | 184.00 | 189.00 | 67,681,800 | 0 |
| 04-Feb-2022 | 189.00 | 191.00 | 182.00 | 184.00 | 26,243,000 | 0 |
| 03-Feb-2022 | 180.00 | 208.00 | 176.00 | 188.00 | 203,146,300 | 0 |
| 02-Feb-2022 | 182.00 | 184.00 | 179.00 | 180.00 | 7,623,200 | 0 |
| 31-Jan-2022 | 180.00 | 188.00 | 177.00 | 180.00 | 15,674,800 | 0 |
| 28-Jan-2022 | 185.00 | 187.00 | 180.00 | 180.00 | 10,657,300 | 0 |
| 27-Jan-2022 | 174.00 | 190.00 | 174.00 | 185.00 | 19,414,100 | 0 |
| 26-Jan-2022 | 187.00 | 192.00 | 178.00 | 181.00 | 24,816,900 | 0 |
| 25-Jan-2022 | 202.00 | 204.00 | 188.00 | 188.00 | 31,550,300 | 0 |
| 24-Jan-2022 | 208.00 | 210.00 | 200.00 | 202.00 | 16,195,300 | 0 |
| 21-Jan-2022 | 204.00 | 216.00 | 204.00 | 206.00 | 36,298,800 | 0 |
| 20-Jan-2022 | 200.00 | 212.00 | 200.00 | 204.00 | 27,677,600 | 0 |
| 19-Jan-2022 | 206.00 | 208.00 | 200.00 | 202.00 | 20,012,100 | 0 |
| 18-Jan-2022 | 212.00 | 216.00 | 200.00 | 206.00 | 27,775,800 | 0 |
| 17-Jan-2022 | 214.00 | 214.00 | 206.00 | 210.00 | 20,074,700 | 0 |
| 14-Jan-2022 | 212.00 | 218.00 | 204.00 | 210.00 | 28,783,500 | 0 |
| 13-Jan-2022 | 228.00 | 248.00 | 212.00 | 212.00 | 249,197,400 | 0 |
| 12-Jan-2022 | 212.00 | 244.00 | 206.00 | 226.00 | 365,061,900 | 0 |
| 11-Jan-2022 | 208.00 | 242.00 | 204.00 | 212.00 | 336,431,000 | 0 |
| 10-Jan-2022 | 210.00 | 216.00 | 202.00 | 204.00 | 34,084,400 | 0 |
| 07-Jan-2022 | 218.00 | 232.00 | 206.00 | 206.00 | 146,573,400 | 0 |
| 06-Jan-2022 | 218.00 | 232.00 | 214.00 | 220.00 | 63,430,000 | 0 |
| 05-Jan-2022 | 254.00 | 260.00 | 220.00 | 220.00 | 220,067,800 | 0 |
| 04-Jan-2022 | 220.00 | 258.00 | 206.00 | 236.00 | 534,794,400 | 0 |
| 03-Jan-2022 | 157.00 | 220.00 | 157.00 | 220.00 | 385,326,300 | 0 |
| 30-Dec-2021 | 163.00 | 172.00 | 163.00 | 163.00 | 65,146,800 | 0 |