| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 206.00 | 210.00 | 206.00 | 208.00 | 745,600 | 0 |
| 06-Jun-2022 | 208.00 | 208.00 | 202.00 | 206.00 | 472,900 | 0 |
| 03-Jun-2022 | 208.00 | 210.00 | 202.00 | 206.00 | 1,620,600 | 0 |
| 02-Jun-2022 | 208.00 | 212.00 | 206.00 | 208.00 | 492,700 | 0 |
| 31-May-2022 | 210.00 | 212.00 | 206.00 | 208.00 | 450,900 | 0 |
| 30-May-2022 | 210.00 | 212.00 | 204.00 | 210.00 | 1,351,200 | 0 |
| 27-May-2022 | 220.00 | 222.00 | 210.00 | 210.00 | 2,410,400 | 0 |
| 25-May-2022 | 216.00 | 266.00 | 210.00 | 222.00 | 45,695,300 | 0 |
| 24-May-2022 | 218.00 | 218.00 | 212.00 | 214.00 | 68,200 | 0 |
| 23-May-2022 | 218.00 | 218.00 | 214.00 | 218.00 | 186,000 | 0 |
| 20-May-2022 | 216.00 | 220.00 | 214.00 | 218.00 | 185,700 | 0 |
| 19-May-2022 | 220.00 | 220.00 | 214.00 | 218.00 | 115,500 | 0 |
| 18-May-2022 | 222.00 | 222.00 | 214.00 | 220.00 | 293,800 | 0 |
| 17-May-2022 | 216.00 | 222.00 | 214.00 | 222.00 | 194,400 | 0 |
| 13-May-2022 | 216.00 | 224.00 | 214.00 | 216.00 | 259,500 | 0 |
| 12-May-2022 | 220.00 | 222.00 | 210.00 | 214.00 | 408,500 | 0 |
| 11-May-2022 | 218.00 | 224.00 | 218.00 | 220.00 | 281,400 | 0 |
| 10-May-2022 | 220.00 | 220.00 | 210.00 | 218.00 | 411,000 | 0 |
| 09-May-2022 | 234.00 | 238.00 | 218.00 | 220.00 | 1,551,700 | 0 |
| 28-Apr-2022 | 234.00 | 240.00 | 232.00 | 234.00 | 1,393,800 | 0 |
| 27-Apr-2022 | 236.00 | 236.00 | 230.00 | 234.00 | 311,600 | 0 |
| 26-Apr-2022 | 234.00 | 240.00 | 230.00 | 236.00 | 577,600 | 0 |
| 25-Apr-2022 | 240.00 | 240.00 | 232.00 | 234.00 | 601,900 | 0 |
| 22-Apr-2022 | 240.00 | 250.00 | 238.00 | 240.00 | 278,400 | 0 |
| 21-Apr-2022 | 236.00 | 240.00 | 234.00 | 240.00 | 474,800 | 0 |
| 20-Apr-2022 | 246.00 | 246.00 | 232.00 | 234.00 | 787,700 | 0 |
| 19-Apr-2022 | 246.00 | 248.00 | 240.00 | 242.00 | 459,000 | 0 |
| 18-Apr-2022 | 246.00 | 246.00 | 242.00 | 246.00 | 232,700 | 0 |
| 14-Apr-2022 | 250.00 | 250.00 | 244.00 | 246.00 | 337,300 | 0 |
| 13-Apr-2022 | 246.00 | 250.00 | 242.00 | 248.00 | 343,100 | 0 |
| 12-Apr-2022 | 244.00 | 248.00 | 242.00 | 246.00 | 746,900 | 0 |
| 11-Apr-2022 | 248.00 | 252.00 | 244.00 | 244.00 | 672,800 | 0 |
| 08-Apr-2022 | 250.00 | 252.00 | 248.00 | 248.00 | 309,900 | 0 |
| 07-Apr-2022 | 252.00 | 252.00 | 248.00 | 248.00 | 532,100 | 0 |
| 06-Apr-2022 | 250.00 | 254.00 | 248.00 | 252.00 | 603,000 | 0 |
| 05-Apr-2022 | 250.00 | 252.00 | 246.00 | 250.00 | 814,500 | 0 |
| 04-Apr-2022 | 250.00 | 254.00 | 248.00 | 250.00 | 785,100 | 0 |
| 01-Apr-2022 | 260.00 | 262.00 | 250.00 | 250.00 | 1,698,200 | 0 |
| 31-Mar-2022 | 250.00 | 284.00 | 246.00 | 260.00 | 10,040,500 | 0 |
| 30-Mar-2022 | 246.00 | 250.00 | 246.00 | 246.00 | 3,905,400 | 0 |
| 29-Mar-2022 | 252.00 | 258.00 | 240.00 | 246.00 | 5,462,700 | 0 |
| 28-Mar-2022 | 252.00 | 256.00 | 250.00 | 252.00 | 244,000 | 0 |
| 25-Mar-2022 | 248.00 | 252.00 | 244.00 | 252.00 | 315,800 | 0 |
| 24-Mar-2022 | 252.00 | 252.00 | 246.00 | 248.00 | 359,700 | 0 |
| 23-Mar-2022 | 252.00 | 260.00 | 248.00 | 252.00 | 337,700 | 0 |
| 22-Mar-2022 | 252.00 | 252.00 | 246.00 | 250.00 | 808,100 | 0 |
| 21-Mar-2022 | 260.00 | 260.00 | 250.00 | 252.00 | 393,200 | 0 |
| 18-Mar-2022 | 256.00 | 260.00 | 254.00 | 258.00 | 315,900 | 0 |
| 17-Mar-2022 | 260.00 | 262.00 | 254.00 | 256.00 | 315,800 | 0 |
| 16-Mar-2022 | 256.00 | 262.00 | 256.00 | 260.00 | 243,800 | 0 |
| 15-Mar-2022 | 258.00 | 270.00 | 254.00 | 268.00 | 554,300 | 0 |
| 14-Mar-2022 | 268.00 | 268.00 | 254.00 | 256.00 | 747,400 | 0 |
| 11-Mar-2022 | 276.00 | 276.00 | 264.00 | 268.00 | 2,579,900 | 0 |
| 10-Mar-2022 | 272.00 | 276.00 | 258.00 | 276.00 | 1,369,200 | 0 |
| 09-Mar-2022 | 244.00 | 268.00 | 244.00 | 268.00 | 1,471,100 | 0 |
| 08-Mar-2022 | 252.00 | 258.00 | 242.00 | 242.00 | 2,690,500 | 0 |
| 07-Mar-2022 | 256.00 | 256.00 | 242.00 | 254.00 | 1,007,800 | 0 |
| 04-Mar-2022 | 262.00 | 262.00 | 252.00 | 256.00 | 639,200 | 0 |
| 02-Mar-2022 | 268.00 | 268.00 | 256.00 | 262.00 | 960,500 | 0 |
| 01-Mar-2022 | 274.00 | 276.00 | 256.00 | 262.00 | 3,331,400 | 0 |
| 25-Feb-2022 | 286.00 | 288.00 | 272.00 | 274.00 | 2,294,100 | 0 |
| 24-Feb-2022 | 274.00 | 296.00 | 274.00 | 286.00 | 9,338,000 | 0 |
| 23-Feb-2022 | 316.00 | 316.00 | 294.00 | 294.00 | 4,826,000 | 0 |
| 22-Feb-2022 | 318.00 | 318.00 | 316.00 | 316.00 | 2,783,000 | 0 |
| 21-Feb-2022 | 318.00 | 318.00 | 316.00 | 316.00 | 1,211,600 | 0 |
| 18-Feb-2022 | 316.00 | 318.00 | 316.00 | 318.00 | 4,124,200 | 0 |
| 17-Feb-2022 | 316.00 | 318.00 | 314.00 | 316.00 | 1,789,900 | 0 |
| 16-Feb-2022 | 314.00 | 316.00 | 314.00 | 316.00 | 5,523,400 | 0 |
| 15-Feb-2022 | 314.00 | 316.00 | 314.00 | 316.00 | 4,970,100 | 0 |
| 14-Feb-2022 | 316.00 | 316.00 | 314.00 | 314.00 | 11,281,600 | 0 |
| 11-Feb-2022 | 314.00 | 316.00 | 314.00 | 316.00 | 4,827,100 | 0 |
| 10-Feb-2022 | 314.00 | 316.00 | 314.00 | 314.00 | 4,942,300 | 0 |
| 09-Feb-2022 | 318.00 | 318.00 | 314.00 | 314.00 | 7,700,300 | 0 |
| 08-Feb-2022 | 314.00 | 320.00 | 314.00 | 318.00 | 18,420,000 | 0 |
| 07-Feb-2022 | 314.00 | 316.00 | 314.00 | 314.00 | 6,172,500 | 0 |
| 04-Feb-2022 | 314.00 | 316.00 | 312.00 | 314.00 | 16,683,400 | 0 |
| 03-Feb-2022 | 316.00 | 316.00 | 314.00 | 314.00 | 8,388,100 | 0 |
| 02-Feb-2022 | 316.00 | 316.00 | 314.00 | 316.00 | 12,528,700 | 0 |
| 31-Jan-2022 | 314.00 | 316.00 | 314.00 | 314.00 | 31,502,500 | 0 |
| 28-Jan-2022 | 316.00 | 316.00 | 314.00 | 314.00 | 35,282,900 | 0 |
| 27-Jan-2022 | 314.00 | 316.00 | 314.00 | 316.00 | 8,486,500 | 0 |
| 26-Jan-2022 | 314.00 | 318.00 | 312.00 | 314.00 | 29,837,400 | 0 |
| 25-Jan-2022 | 308.00 | 316.00 | 304.00 | 314.00 | 33,473,700 | 0 |
| 24-Jan-2022 | 306.00 | 310.00 | 304.00 | 308.00 | 10,335,600 | 0 |
| 21-Jan-2022 | 318.00 | 318.00 | 302.00 | 304.00 | 60,349,400 | 0 |
| 20-Jan-2022 | 298.00 | 306.00 | 296.00 | 306.00 | 26,355,900 | 0 |
| 19-Jan-2022 | 290.00 | 300.00 | 290.00 | 296.00 | 9,570,100 | 0 |
| 18-Jan-2022 | 294.00 | 296.00 | 290.00 | 290.00 | 4,536,100 | 0 |
| 17-Jan-2022 | 288.00 | 292.00 | 288.00 | 292.00 | 2,242,800 | 0 |
| 14-Jan-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 7,861,600 | 0 |
| 13-Jan-2022 | 292.00 | 296.00 | 288.00 | 290.00 | 5,384,500 | 0 |
| 12-Jan-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 7,169,200 | 0 |
| 11-Jan-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 2,303,700 | 0 |
| 10-Jan-2022 | 290.00 | 296.00 | 288.00 | 292.00 | 9,750,800 | 0 |
| 07-Jan-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 6,395,000 | 0 |
| 06-Jan-2022 | 290.00 | 300.00 | 288.00 | 290.00 | 11,552,500 | 0 |
| 05-Jan-2022 | 294.00 | 296.00 | 290.00 | 290.00 | 4,858,800 | 0 |
| 04-Jan-2022 | 288.00 | 294.00 | 286.00 | 292.00 | 8,989,000 | 0 |
| 03-Jan-2022 | 286.00 | 292.00 | 286.00 | 288.00 | 8,381,400 | 0 |
| 30-Dec-2021 | 290.00 | 300.00 | 288.00 | 288.00 | 10,870,200 | 0 |