| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 251.00 | 260.00 | 249.00 | 253.00 | 6,725,500 | 0 |
| 06-Jun-2022 | 252.00 | 254.00 | 251.00 | 251.00 | 2,972,000 | 0 |
| 03-Jun-2022 | 253.00 | 254.00 | 250.00 | 252.00 | 2,165,500 | 0 |
| 02-Jun-2022 | 250.00 | 253.00 | 249.00 | 253.00 | 4,026,500 | 0 |
| 31-May-2022 | 240.00 | 249.00 | 239.00 | 249.00 | 8,439,000 | 0 |
| 30-May-2022 | 242.00 | 246.00 | 238.00 | 241.00 | 6,005,500 | 0 |
| 27-May-2022 | 230.00 | 241.00 | 230.00 | 241.00 | 5,207,000 | 0 |
| 25-May-2022 | 229.00 | 233.00 | 229.00 | 230.00 | 4,403,500 | 0 |
| 24-May-2022 | 226.00 | 230.00 | 226.00 | 229.00 | 4,880,000 | 0 |
| 23-May-2022 | 226.00 | 228.00 | 225.00 | 226.00 | 4,739,500 | 0 |
| 20-May-2022 | 230.00 | 233.00 | 226.00 | 226.00 | 3,586,500 | 0 |
| 19-May-2022 | 227.00 | 230.00 | 227.00 | 229.00 | 5,566,500 | 0 |
| 18-May-2022 | 225.00 | 229.00 | 225.00 | 226.00 | 5,603,500 | 0 |
| 17-May-2022 | 225.00 | 229.00 | 223.00 | 225.00 | 4,546,500 | 0 |
| 13-May-2022 | 225.00 | 230.00 | 225.00 | 225.00 | 5,317,000 | 0 |
| 12-May-2022 | 225.00 | 229.00 | 225.00 | 226.00 | 7,509,000 | 0 |
| 11-May-2022 | 221.00 | 226.00 | 221.00 | 225.00 | 7,540,500 | 0 |
| 10-May-2022 | 222.00 | 227.00 | 210.00 | 221.00 | 226,500 | 0 |
| 09-May-2022 | 190.00 | 231.00 | 190.00 | 221.00 | 2,373,500 | 0 |
| 28-Apr-2022 | 186.00 | 190.00 | 184.00 | 190.00 | 117,500 | 0 |
| 27-Apr-2022 | 197.00 | 219.00 | 184.00 | 184.00 | 1,019,500 | 0 |
| 26-Apr-2022 | 194.00 | 195.00 | 182.00 | 194.00 | 878,000 | 0 |
| 25-Apr-2022 | 206.00 | 206.00 | 195.00 | 195.00 | 2,043,000 | 0 |
| 22-Apr-2022 | 209.00 | 210.00 | 208.00 | 209.00 | 607,500 | 0 |
| 21-Apr-2022 | 224.00 | 224.00 | 209.00 | 209.00 | 1,664,500 | 0 |
| 20-Apr-2022 | 226.00 | 226.00 | 221.00 | 224.00 | 1,346,000 | 0 |
| 19-Apr-2022 | 219.00 | 240.00 | 217.00 | 225.00 | 4,328,500 | 0 |
| 18-Apr-2022 | 222.00 | 225.00 | 219.00 | 219.00 | 972,000 | 0 |
| 14-Apr-2022 | 223.00 | 231.00 | 217.00 | 220.00 | 8,643,000 | 0 |
| 13-Apr-2022 | 205.00 | 225.00 | 205.00 | 220.00 | 2,353,500 | 0 |
| 12-Apr-2022 | 202.00 | 206.00 | 200.00 | 205.00 | 2,518,000 | 0 |
| 11-Apr-2022 | 210.00 | 229.00 | 199.00 | 202.00 | 13,567,000 | 0 |
| 08-Apr-2022 | 200.00 | 211.00 | 200.00 | 204.00 | 8,950,000 | 0 |
| 07-Apr-2022 | 194.00 | 203.00 | 193.00 | 201.00 | 7,923,000 | 0 |
| 06-Apr-2022 | 201.00 | 201.00 | 194.00 | 194.00 | 7,651,000 | 0 |
| 05-Apr-2022 | 182.00 | 204.00 | 181.00 | 200.00 | 17,443,500 | 0 |
| 04-Apr-2022 | 180.00 | 186.00 | 177.00 | 182.00 | 9,709,000 | 0 |
| 01-Apr-2022 | 180.00 | 182.00 | 177.00 | 180.00 | 5,195,500 | 0 |
| 31-Mar-2022 | 172.00 | 182.00 | 169.00 | 180.00 | 7,312,000 | 0 |
| 30-Mar-2022 | 175.00 | 180.00 | 172.00 | 172.00 | 7,353,500 | 0 |
| 29-Mar-2022 | 178.00 | 181.00 | 173.00 | 175.00 | 11,013,000 | 0 |
| 28-Mar-2022 | 170.00 | 173.00 | 170.00 | 173.00 | 8,498,500 | 0 |
| 25-Mar-2022 | 173.00 | 174.00 | 167.00 | 170.00 | 6,168,000 | 0 |
| 24-Mar-2022 | 169.00 | 173.00 | 168.00 | 173.00 | 1,448,000 | 0 |
| 23-Mar-2022 | 172.00 | 172.00 | 169.00 | 169.00 | 1,664,000 | 0 |
| 22-Mar-2022 | 173.00 | 175.00 | 172.00 | 172.00 | 616,500 | 0 |
| 21-Mar-2022 | 175.00 | 181.00 | 173.00 | 173.00 | 7,660,500 | 0 |
| 18-Mar-2022 | 173.00 | 180.00 | 173.00 | 175.00 | 8,589,000 | 0 |
| 17-Mar-2022 | 175.00 | 180.00 | 171.00 | 173.00 | 10,524,000 | 0 |
| 16-Mar-2022 | 168.00 | 174.00 | 168.00 | 174.00 | 5,090,000 | 0 |
| 15-Mar-2022 | 160.00 | 169.00 | 160.00 | 168.00 | 1,843,000 | 0 |
| 14-Mar-2022 | 166.00 | 169.00 | 164.00 | 168.00 | 2,961,000 | 0 |
| 11-Mar-2022 | 163.00 | 167.00 | 163.00 | 165.00 | 4,259,000 | 0 |
| 10-Mar-2022 | 159.00 | 163.00 | 158.00 | 163.00 | 4,858,000 | 0 |
| 09-Mar-2022 | 153.00 | 160.00 | 153.00 | 159.00 | 6,339,500 | 0 |
| 08-Mar-2022 | 160.00 | 160.00 | 153.00 | 154.00 | 4,855,000 | 0 |
| 07-Mar-2022 | 163.00 | 163.00 | 159.00 | 160.00 | 2,978,500 | 0 |
| 04-Mar-2022 | 160.00 | 163.00 | 159.00 | 163.00 | 9,761,500 | 0 |
| 02-Mar-2022 | 162.00 | 167.00 | 161.00 | 161.00 | 13,722,000 | 0 |
| 01-Mar-2022 | 158.00 | 163.00 | 158.00 | 162.00 | 13,967,000 | 0 |
| 25-Feb-2022 | 156.00 | 162.00 | 155.00 | 158.00 | 12,587,000 | 0 |
| 24-Feb-2022 | 159.00 | 162.00 | 156.00 | 156.00 | 16,609,000 | 0 |
| 23-Feb-2022 | 161.00 | 164.00 | 159.00 | 160.00 | 14,854,500 | 0 |
| 22-Feb-2022 | 150.00 | 161.00 | 149.00 | 161.00 | 16,202,000 | 0 |
| 21-Feb-2022 | 146.00 | 153.00 | 144.00 | 150.00 | 9,060,000 | 0 |
| 18-Feb-2022 | 147.00 | 152.00 | 146.00 | 147.00 | 11,183,500 | 0 |
| 17-Feb-2022 | 151.00 | 155.00 | 147.00 | 147.00 | 8,571,000 | 0 |
| 16-Feb-2022 | 149.00 | 155.00 | 149.00 | 151.00 | 8,820,500 | 0 |
| 15-Feb-2022 | 148.00 | 154.00 | 147.00 | 149.00 | 9,837,500 | 0 |
| 14-Feb-2022 | 141.00 | 148.00 | 141.00 | 148.00 | 10,507,500 | 0 |
| 11-Feb-2022 | 147.00 | 147.00 | 141.00 | 141.00 | 8,271,500 | 0 |
| 10-Feb-2022 | 150.00 | 154.00 | 147.00 | 147.00 | 7,883,000 | 0 |
| 09-Feb-2022 | 149.00 | 153.00 | 147.00 | 150.00 | 9,629,000 | 0 |
| 08-Feb-2022 | 148.00 | 154.00 | 147.00 | 149.00 | 9,236,000 | 0 |
| 07-Feb-2022 | 148.00 | 151.00 | 146.00 | 148.00 | 8,440,000 | 0 |
| 04-Feb-2022 | 146.00 | 149.00 | 145.00 | 148.00 | 1,624,000 | 0 |
| 03-Feb-2022 | 149.00 | 149.00 | 145.00 | 146.00 | 1,606,000 | 0 |
| 02-Feb-2022 | 155.00 | 158.00 | 147.00 | 149.00 | 6,047,000 | 0 |
| 31-Jan-2022 | 160.00 | 160.00 | 154.00 | 155.00 | 7,344,500 | 0 |
| 28-Jan-2022 | 156.00 | 161.00 | 156.00 | 160.00 | 6,774,500 | 0 |
| 27-Jan-2022 | 159.00 | 160.00 | 155.00 | 156.00 | 5,597,000 | 0 |
| 26-Jan-2022 | 162.00 | 165.00 | 159.00 | 159.00 | 6,469,000 | 0 |
| 25-Jan-2022 | 162.00 | 167.00 | 159.00 | 162.00 | 5,782,000 | 0 |
| 24-Jan-2022 | 158.00 | 166.00 | 155.00 | 162.00 | 7,729,500 | 0 |
| 21-Jan-2022 | 168.00 | 168.00 | 157.00 | 158.00 | 8,597,500 | 0 |
| 20-Jan-2022 | 170.00 | 171.00 | 165.00 | 168.00 | 4,808,500 | 0 |
| 19-Jan-2022 | 168.00 | 177.00 | 167.00 | 170.00 | 6,946,500 | 0 |
| 18-Jan-2022 | 171.00 | 178.00 | 169.00 | 169.00 | 6,971,000 | 0 |
| 17-Jan-2022 | 173.00 | 180.00 | 171.00 | 171.00 | 7,741,000 | 0 |
| 14-Jan-2022 | 175.00 | 180.00 | 172.00 | 173.00 | 6,142,500 | 0 |
| 13-Jan-2022 | 172.00 | 181.00 | 171.00 | 175.00 | 7,037,000 | 0 |
| 12-Jan-2022 | 176.00 | 180.00 | 172.00 | 172.00 | 7,064,500 | 0 |
| 11-Jan-2022 | 179.00 | 183.00 | 175.00 | 176.00 | 6,808,500 | 0 |
| 10-Jan-2022 | 180.00 | 183.00 | 178.00 | 180.00 | 7,415,500 | 0 |
| 07-Jan-2022 | 180.00 | 186.00 | 177.00 | 180.00 | 6,436,000 | 0 |
| 06-Jan-2022 | 182.00 | 187.00 | 179.00 | 179.00 | 6,709,000 | 0 |
| 05-Jan-2022 | 180.00 | 187.00 | 179.00 | 182.00 | 6,486,500 | 0 |
| 04-Jan-2022 | 175.00 | 181.00 | 173.00 | 180.00 | 8,664,500 | 0 |
| 03-Jan-2022 | 181.00 | 181.00 | 174.00 | 175.00 | 9,143,000 | 0 |
| 30-Dec-2021 | 175.00 | 190.00 | 174.00 | 181.00 | 12,051,500 | 0 |