| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 310.00 | 317.00 | 306.00 | 306.00 | 5,134,000 | 0 |
| 06-Jun-2022 | 311.00 | 313.00 | 302.00 | 309.00 | 5,670,000 | 0 |
| 03-Jun-2022 | 317.00 | 318.00 | 304.00 | 305.00 | 10,416,000 | 0 |
| 02-Jun-2022 | 318.00 | 322.00 | 308.00 | 312.00 | 10,597,000 | 0 |
| 31-May-2022 | 315.00 | 318.00 | 315.00 | 317.00 | 1,946,000 | 0 |
| 30-May-2022 | 319.00 | 328.00 | 314.00 | 315.00 | 21,331,000 | 0 |
| 27-May-2022 | 319.00 | 335.00 | 310.00 | 318.00 | 11,850,000 | 0 |
| 25-May-2022 | 327.00 | 330.00 | 314.00 | 319.00 | 11,463,000 | 0 |
| 24-May-2022 | 324.00 | 350.00 | 324.00 | 327.00 | 5,614,000 | 0 |
| 23-May-2022 | 304.00 | 324.00 | 304.00 | 324.00 | 11,303,000 | 0 |
| 20-May-2022 | 292.00 | 301.00 | 292.00 | 298.00 | 2,702,000 | 0 |
| 19-May-2022 | 300.00 | 300.00 | 290.00 | 292.00 | 627,000 | 0 |
| 18-May-2022 | 299.00 | 303.00 | 292.00 | 300.00 | 2,288,000 | 0 |
| 17-May-2022 | 280.00 | 300.00 | 280.00 | 298.00 | 1,809,000 | 0 |
| 13-May-2022 | 285.00 | 296.00 | 278.00 | 280.00 | 5,064,000 | 0 |
| 12-May-2022 | 295.00 | 301.00 | 281.00 | 285.00 | 19,058,000 | 0 |
| 11-May-2022 | 300.00 | 303.00 | 298.00 | 302.00 | 10,190,000 | 0 |
| 10-May-2022 | 304.00 | 304.00 | 289.00 | 300.00 | 2,017,000 | 0 |
| 09-May-2022 | 306.00 | 306.00 | 295.00 | 304.00 | 6,397,000 | 0 |
| 28-Apr-2022 | 294.00 | 318.00 | 294.00 | 308.00 | 6,612,000 | 0 |
| 27-Apr-2022 | 288.00 | 296.00 | 288.00 | 294.00 | 1,600,000 | 0 |
| 26-Apr-2022 | 291.00 | 299.00 | 286.00 | 290.00 | 6,424,000 | 0 |
| 25-Apr-2022 | 290.00 | 296.00 | 287.00 | 290.00 | 2,287,000 | 0 |
| 22-Apr-2022 | 290.00 | 299.00 | 285.00 | 291.00 | 2,627,000 | 0 |
| 21-Apr-2022 | 288.00 | 302.00 | 280.00 | 290.00 | 8,644,000 | 0 |
| 20-Apr-2022 | 301.00 | 310.00 | 288.00 | 288.00 | 10,162,000 | 0 |
| 19-Apr-2022 | 316.00 | 319.00 | 300.00 | 301.00 | 14,224,000 | 0 |
| 18-Apr-2022 | 310.00 | 322.00 | 301.00 | 313.00 | 62,647,000 | 0 |
| 14-Apr-2022 | 301.00 | 319.00 | 298.00 | 309.00 | 11,801,000 | 0 |
| 13-Apr-2022 | 319.00 | 322.00 | 297.00 | 301.00 | 8,319,000 | 0 |
| 12-Apr-2022 | 274.00 | 322.00 | 274.00 | 319.00 | 38,022,000 | 0 |
| 11-Apr-2022 | 267.00 | 278.00 | 265.00 | 274.00 | 16,439,000 | 0 |
| 08-Apr-2022 | 260.00 | 266.00 | 255.00 | 261.00 | 1,650,000 | 0 |
| 07-Apr-2022 | 258.00 | 265.00 | 258.00 | 260.00 | 5,525,000 | 0 |
| 06-Apr-2022 | 260.00 | 260.00 | 256.00 | 258.00 | 3,010,000 | 0 |
| 05-Apr-2022 | 268.00 | 270.00 | 262.00 | 262.00 | 1,404,000 | 0 |
| 04-Apr-2022 | 259.00 | 267.00 | 259.00 | 267.00 | 522,000 | 0 |
| 01-Apr-2022 | 260.00 | 260.00 | 254.00 | 260.00 | 1,703,000 | 0 |
| 31-Mar-2022 | 261.00 | 262.00 | 258.00 | 259.00 | 1,534,000 | 0 |
| 30-Mar-2022 | 263.00 | 263.00 | 259.00 | 259.00 | 670,000 | 0 |
| 29-Mar-2022 | 260.00 | 263.00 | 259.00 | 263.00 | 924,000 | 0 |
| 28-Mar-2022 | 261.00 | 265.00 | 260.00 | 260.00 | 2,035,000 | 0 |
| 25-Mar-2022 | 266.00 | 266.00 | 258.00 | 260.00 | 8,473,000 | 0 |
| 24-Mar-2022 | 265.00 | 268.00 | 260.00 | 266.00 | 2,622,000 | 0 |
| 23-Mar-2022 | 269.00 | 270.00 | 265.00 | 266.00 | 1,625,000 | 0 |
| 22-Mar-2022 | 271.00 | 272.00 | 268.00 | 271.00 | 3,492,000 | 0 |
| 21-Mar-2022 | 265.00 | 271.00 | 265.00 | 271.00 | 1,989,000 | 0 |
| 18-Mar-2022 | 266.00 | 268.00 | 263.00 | 266.00 | 3,013,000 | 0 |
| 17-Mar-2022 | 263.00 | 265.00 | 263.00 | 265.00 | 716,000 | 0 |
| 16-Mar-2022 | 255.00 | 265.00 | 255.00 | 263.00 | 1,456,000 | 0 |
| 15-Mar-2022 | 252.00 | 255.00 | 251.00 | 255.00 | 2,359,000 | 0 |
| 14-Mar-2022 | 261.00 | 261.00 | 251.00 | 253.00 | 1,978,000 | 0 |
| 11-Mar-2022 | 261.00 | 270.00 | 258.00 | 261.00 | 2,784,000 | 0 |
| 10-Mar-2022 | 267.00 | 280.00 | 256.00 | 261.00 | 7,545,000 | 0 |
| 09-Mar-2022 | 278.00 | 290.00 | 267.00 | 267.00 | 10,351,000 | 0 |
| 08-Mar-2022 | 262.00 | 273.00 | 262.00 | 273.00 | 9,568,000 | 0 |
| 07-Mar-2022 | 261.00 | 278.00 | 255.00 | 261.00 | 6,132,000 | 0 |
| 04-Mar-2022 | 250.00 | 275.00 | 242.00 | 260.00 | 4,795,000 | 0 |
| 02-Mar-2022 | 256.00 | 256.00 | 250.00 | 250.00 | 1,171,000 | 0 |
| 01-Mar-2022 | 260.00 | 260.00 | 245.00 | 256.00 | 6,885,000 | 0 |
| 25-Feb-2022 | 244.00 | 258.00 | 242.00 | 255.00 | 6,371,000 | 0 |
| 24-Feb-2022 | 259.00 | 260.00 | 242.00 | 245.00 | 6,238,000 | 0 |
| 23-Feb-2022 | 261.00 | 264.00 | 260.00 | 260.00 | 5,893,000 | 0 |
| 22-Feb-2022 | 249.00 | 262.00 | 248.00 | 261.00 | 4,466,000 | 0 |
| 21-Feb-2022 | 258.00 | 258.00 | 248.00 | 248.00 | 940,000 | 0 |
| 18-Feb-2022 | 255.00 | 261.00 | 255.00 | 257.00 | 3,168,000 | 0 |
| 17-Feb-2022 | 245.00 | 259.00 | 241.00 | 255.00 | 7,194,000 | 0 |
| 16-Feb-2022 | 237.00 | 245.00 | 230.00 | 241.00 | 6,118,000 | 0 |
| 15-Feb-2022 | 233.00 | 238.00 | 225.00 | 230.00 | 9,480,000 | 0 |
| 14-Feb-2022 | 244.00 | 244.00 | 227.00 | 230.00 | 8,085,000 | 0 |
| 11-Feb-2022 | 246.00 | 246.00 | 243.00 | 244.00 | 650,000 | 0 |
| 10-Feb-2022 | 250.00 | 250.00 | 247.00 | 247.00 | 1,483,000 | 0 |
| 09-Feb-2022 | 251.00 | 251.00 | 249.00 | 250.00 | 1,539,000 | 0 |
| 08-Feb-2022 | 264.00 | 264.00 | 250.00 | 251.00 | 3,131,000 | 0 |
| 07-Feb-2022 | 261.00 | 264.00 | 256.00 | 264.00 | 5,300,000 | 0 |
| 04-Feb-2022 | 261.00 | 270.00 | 258.00 | 261.00 | 6,947,000 | 0 |
| 03-Feb-2022 | 265.00 | 266.00 | 259.00 | 261.00 | 4,323,000 | 0 |
| 02-Feb-2022 | 240.00 | 265.00 | 240.00 | 264.00 | 17,107,000 | 0 |
| 31-Jan-2022 | 228.00 | 240.00 | 228.00 | 238.00 | 3,506,000 | 0 |
| 28-Jan-2022 | 228.00 | 230.00 | 225.00 | 228.00 | 12,387,000 | 0 |
| 27-Jan-2022 | 225.00 | 231.00 | 220.00 | 228.00 | 7,689,000 | 0 |
| 26-Jan-2022 | 226.00 | 226.00 | 213.00 | 226.00 | 24,292,000 | 0 |
| 25-Jan-2022 | 244.00 | 244.00 | 229.00 | 229.00 | 8,258,000 | 0 |
| 24-Jan-2022 | 248.00 | 251.00 | 245.00 | 246.00 | 7,557,000 | 0 |
| 21-Jan-2022 | 245.00 | 252.00 | 240.00 | 251.00 | 2,209,000 | 0 |
| 20-Jan-2022 | 246.00 | 246.00 | 245.00 | 245.00 | 6,293,000 | 0 |
| 19-Jan-2022 | 240.00 | 247.00 | 240.00 | 246.00 | 3,543,000 | 0 |
| 18-Jan-2022 | 248.00 | 248.00 | 242.00 | 243.00 | 2,513,000 | 0 |
| 17-Jan-2022 | 247.00 | 252.00 | 245.00 | 248.00 | 3,304,000 | 0 |
| 14-Jan-2022 | 246.00 | 247.00 | 243.00 | 246.00 | 8,956,000 | 0 |
| 13-Jan-2022 | 243.00 | 246.00 | 243.00 | 245.00 | 3,339,000 | 0 |
| 12-Jan-2022 | 240.00 | 246.00 | 240.00 | 243.00 | 7,360,000 | 0 |
| 11-Jan-2022 | 240.00 | 246.00 | 236.00 | 240.00 | 6,249,000 | 0 |
| 10-Jan-2022 | 241.00 | 241.00 | 236.00 | 240.00 | 5,757,000 | 0 |
| 07-Jan-2022 | 240.00 | 244.00 | 235.00 | 241.00 | 3,154,000 | 0 |
| 06-Jan-2022 | 259.00 | 259.00 | 241.00 | 241.00 | 18,760,000 | 0 |
| 05-Jan-2022 | 263.00 | 269.00 | 258.00 | 259.00 | 3,871,000 | 0 |
| 04-Jan-2022 | 254.00 | 264.00 | 254.00 | 264.00 | 8,816,000 | 0 |
| 03-Jan-2022 | 255.00 | 255.00 | 249.00 | 254.00 | 1,410,000 | 0 |
| 30-Dec-2021 | 253.00 | 258.00 | 250.00 | 254.00 | 15,342,000 | 0 |