| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 147.00 | 148.00 | 141.00 | 143.00 | 17,159,100 | 0 |
| 06-Jun-2022 | 151.00 | 151.00 | 147.00 | 147.00 | 7,726,000 | 0 |
| 03-Jun-2022 | 148.00 | 154.00 | 145.00 | 148.00 | 35,954,100 | 0 |
| 02-Jun-2022 | 150.00 | 152.00 | 146.00 | 147.00 | 18,480,800 | 0 |
| 31-May-2022 | 150.00 | 155.00 | 147.00 | 149.00 | 25,041,600 | 0 |
| 30-May-2022 | 150.00 | 155.00 | 144.00 | 149.00 | 32,401,600 | 0 |
| 27-May-2022 | 158.00 | 162.00 | 146.00 | 150.00 | 42,838,900 | 0 |
| 25-May-2022 | 151.00 | 160.00 | 151.00 | 156.00 | 30,242,700 | 0 |
| 24-May-2022 | 171.00 | 173.00 | 160.00 | 160.00 | 56,146,700 | 0 |
| 23-May-2022 | 174.00 | 182.00 | 171.00 | 171.00 | 61,490,800 | 0 |
| 20-May-2022 | 172.00 | 175.00 | 169.00 | 174.00 | 23,266,600 | 0 |
| 19-May-2022 | 181.00 | 183.00 | 173.00 | 173.00 | 39,315,100 | 0 |
| 18-May-2022 | 172.00 | 189.00 | 169.00 | 183.00 | 99,955,100 | 0 |
| 17-May-2022 | 173.00 | 174.00 | 167.00 | 171.00 | 18,306,300 | 0 |
| 13-May-2022 | 166.00 | 177.00 | 164.00 | 173.00 | 37,200,800 | 0 |
| 12-May-2022 | 175.00 | 176.00 | 165.00 | 167.00 | 19,608,800 | 0 |
| 11-May-2022 | 178.00 | 182.00 | 173.00 | 174.00 | 22,490,200 | 0 |
| 10-May-2022 | 174.00 | 184.00 | 161.00 | 177.00 | 46,637,700 | 0 |
| 09-May-2022 | 184.00 | 189.00 | 172.00 | 173.00 | 27,921,100 | 0 |
| 28-Apr-2022 | 186.00 | 197.00 | 181.00 | 184.00 | 97,290,200 | 0 |
| 27-Apr-2022 | 170.00 | 200.00 | 168.00 | 185.00 | 208,740,400 | 0 |
| 26-Apr-2022 | 195.00 | 195.00 | 180.00 | 180.00 | 59,458,900 | 0 |
| 25-Apr-2022 | 160.00 | 193.00 | 156.00 | 193.00 | 257,149,200 | 0 |
| 22-Apr-2022 | 158.00 | 160.00 | 153.00 | 156.00 | 10,449,100 | 0 |
| 21-Apr-2022 | 159.00 | 160.00 | 154.00 | 158.00 | 12,245,000 | 0 |
| 20-Apr-2022 | 159.00 | 164.00 | 156.00 | 159.00 | 23,211,700 | 0 |
| 19-Apr-2022 | 164.00 | 165.00 | 152.00 | 159.00 | 42,607,300 | 0 |
| 18-Apr-2022 | 162.00 | 169.00 | 161.00 | 163.00 | 36,740,400 | 0 |
| 14-Apr-2022 | 175.00 | 178.00 | 162.00 | 162.00 | 55,782,200 | 0 |
| 13-Apr-2022 | 164.00 | 182.00 | 164.00 | 174.00 | 132,227,900 | 0 |
| 12-Apr-2022 | 158.00 | 166.00 | 155.00 | 163.00 | 18,065,900 | 0 |
| 11-Apr-2022 | 169.00 | 170.00 | 158.00 | 158.00 | 17,928,700 | 0 |
| 08-Apr-2022 | 179.00 | 184.00 | 167.00 | 169.00 | 46,420,900 | 0 |
| 07-Apr-2022 | 168.00 | 178.00 | 162.00 | 178.00 | 56,592,100 | 0 |
| 06-Apr-2022 | 176.00 | 179.00 | 163.00 | 167.00 | 71,268,800 | 0 |
| 05-Apr-2022 | 137.00 | 182.00 | 136.00 | 175.00 | 180,321,000 | 0 |
| 04-Apr-2022 | 136.00 | 138.00 | 135.00 | 137.00 | 18,248,500 | 0 |
| 01-Apr-2022 | 137.00 | 137.00 | 134.00 | 136.00 | 13,896,000 | 0 |
| 31-Mar-2022 | 135.00 | 141.00 | 132.00 | 136.00 | 16,053,800 | 0 |
| 30-Mar-2022 | 136.00 | 136.00 | 133.00 | 135.00 | 3,458,700 | 0 |
| 29-Mar-2022 | 139.00 | 139.00 | 133.00 | 134.00 | 5,787,400 | 0 |
| 28-Mar-2022 | 135.00 | 137.00 | 134.00 | 137.00 | 3,647,700 | 0 |
| 25-Mar-2022 | 135.00 | 138.00 | 133.00 | 134.00 | 6,156,400 | 0 |
| 24-Mar-2022 | 136.00 | 139.00 | 134.00 | 135.00 | 7,953,500 | 0 |
| 23-Mar-2022 | 131.00 | 139.00 | 131.00 | 135.00 | 11,245,000 | 0 |
| 22-Mar-2022 | 135.00 | 135.00 | 131.00 | 132.00 | 3,969,700 | 0 |
| 21-Mar-2022 | 140.00 | 140.00 | 134.00 | 135.00 | 4,194,100 | 0 |
| 18-Mar-2022 | 136.00 | 145.00 | 136.00 | 137.00 | 7,338,500 | 0 |
| 17-Mar-2022 | 135.00 | 139.00 | 130.00 | 138.00 | 3,138,500 | 0 |
| 16-Mar-2022 | 129.00 | 140.00 | 129.00 | 136.00 | 1,508,100 | 0 |
| 15-Mar-2022 | 141.00 | 144.00 | 136.00 | 137.00 | 6,420,200 | 0 |
| 14-Mar-2022 | 133.00 | 146.00 | 133.00 | 142.00 | 4,016,300 | 0 |
| 11-Mar-2022 | 140.00 | 142.00 | 139.00 | 141.00 | 2,754,700 | 0 |
| 10-Mar-2022 | 142.00 | 142.00 | 137.00 | 140.00 | 1,499,000 | 0 |
| 09-Mar-2022 | 138.00 | 143.00 | 137.00 | 140.00 | 3,757,400 | 0 |
| 08-Mar-2022 | 140.00 | 147.00 | 137.00 | 137.00 | 8,129,200 | 0 |
| 07-Mar-2022 | 145.00 | 146.00 | 136.00 | 140.00 | 9,351,100 | 0 |
| 04-Mar-2022 | 156.00 | 158.00 | 146.00 | 146.00 | 11,713,000 | 0 |
| 02-Mar-2022 | 163.00 | 163.00 | 155.00 | 156.00 | 3,603,300 | 0 |
| 01-Mar-2022 | 157.00 | 164.00 | 155.00 | 161.00 | 6,082,600 | 0 |
| 25-Feb-2022 | 165.00 | 165.00 | 157.00 | 157.00 | 5,697,500 | 0 |
| 24-Feb-2022 | 177.00 | 182.00 | 165.00 | 165.00 | 15,970,600 | 0 |
| 23-Feb-2022 | 175.00 | 180.00 | 175.00 | 177.00 | 11,215,500 | 0 |
| 22-Feb-2022 | 178.00 | 179.00 | 174.00 | 175.00 | 5,839,500 | 0 |
| 21-Feb-2022 | 174.00 | 180.00 | 172.00 | 177.00 | 8,510,700 | 0 |
| 18-Feb-2022 | 178.00 | 181.00 | 173.00 | 174.00 | 10,636,900 | 0 |
| 17-Feb-2022 | 180.00 | 180.00 | 174.00 | 177.00 | 8,713,300 | 0 |
| 16-Feb-2022 | 189.00 | 189.00 | 168.00 | 179.00 | 28,049,700 | 0 |
| 15-Feb-2022 | 154.00 | 169.00 | 153.00 | 168.00 | 29,542,600 | 0 |
| 14-Feb-2022 | 162.00 | 163.00 | 154.00 | 154.00 | 8,730,600 | 0 |
| 11-Feb-2022 | 163.00 | 165.00 | 159.00 | 162.00 | 7,789,300 | 0 |
| 10-Feb-2022 | 169.00 | 170.00 | 163.00 | 163.00 | 19,733,500 | 0 |
| 09-Feb-2022 | 164.00 | 168.00 | 160.00 | 168.00 | 25,365,800 | 0 |
| 08-Feb-2022 | 161.00 | 165.00 | 161.00 | 163.00 | 13,211,000 | 0 |
| 07-Feb-2022 | 161.00 | 167.00 | 161.00 | 161.00 | 18,856,700 | 0 |
| 04-Feb-2022 | 158.00 | 164.00 | 156.00 | 160.00 | 23,246,500 | 0 |
| 03-Feb-2022 | 160.00 | 162.00 | 156.00 | 157.00 | 14,469,300 | 0 |
| 02-Feb-2022 | 156.00 | 161.00 | 156.00 | 159.00 | 12,903,600 | 0 |
| 31-Jan-2022 | 153.00 | 161.00 | 153.00 | 156.00 | 17,696,900 | 0 |
| 28-Jan-2022 | 164.00 | 164.00 | 153.00 | 153.00 | 36,670,700 | 0 |
| 27-Jan-2022 | 176.00 | 182.00 | 164.00 | 164.00 | 90,038,300 | 0 |
| 26-Jan-2022 | 181.00 | 187.00 | 175.00 | 176.00 | 15,914,600 | 0 |
| 25-Jan-2022 | 190.00 | 191.00 | 177.00 | 182.00 | 18,602,500 | 0 |
| 24-Jan-2022 | 187.00 | 191.00 | 182.00 | 190.00 | 25,228,100 | 0 |
| 21-Jan-2022 | 193.00 | 196.00 | 185.00 | 187.00 | 23,660,500 | 0 |
| 20-Jan-2022 | 202.00 | 204.00 | 191.00 | 192.00 | 29,059,500 | 0 |
| 19-Jan-2022 | 190.00 | 200.00 | 189.00 | 200.00 | 28,935,800 | 0 |
| 18-Jan-2022 | 195.00 | 200.00 | 185.00 | 189.00 | 26,148,400 | 0 |
| 17-Jan-2022 | 202.00 | 204.00 | 195.00 | 195.00 | 30,488,500 | 0 |
| 14-Jan-2022 | 210.00 | 218.00 | 202.00 | 202.00 | 28,693,100 | 0 |
| 13-Jan-2022 | 216.00 | 218.00 | 206.00 | 210.00 | 26,573,100 | 0 |
| 12-Jan-2022 | 206.00 | 222.00 | 202.00 | 216.00 | 96,510,400 | 0 |
| 11-Jan-2022 | 214.00 | 218.00 | 202.00 | 202.00 | 22,384,900 | 0 |
| 10-Jan-2022 | 197.00 | 214.00 | 197.00 | 214.00 | 43,716,200 | 0 |
| 07-Jan-2022 | 198.00 | 204.00 | 195.00 | 197.00 | 17,247,600 | 0 |
| 06-Jan-2022 | 204.00 | 206.00 | 195.00 | 198.00 | 7,854,100 | 0 |
| 05-Jan-2022 | 204.00 | 210.00 | 200.00 | 204.00 | 9,305,400 | 0 |
| 04-Jan-2022 | 208.00 | 218.00 | 200.00 | 202.00 | 37,605,800 | 0 |
| 03-Jan-2022 | 195.00 | 214.00 | 188.00 | 208.00 | 43,608,700 | 0 |
| 30-Dec-2021 | 200.00 | 206.00 | 186.00 | 195.00 | 86,264,600 | 0 |