| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 125.00 | 127.00 | 124.00 | 124.00 | 5,144,600 | 0 |
| 06-Jun-2022 | 128.00 | 130.00 | 125.00 | 126.00 | 8,862,200 | 0 |
| 03-Jun-2022 | 128.00 | 130.00 | 128.00 | 128.00 | 3,396,600 | 0 |
| 02-Jun-2022 | 129.00 | 133.00 | 127.00 | 128.00 | 14,005,400 | 0 |
| 31-May-2022 | 129.00 | 134.00 | 128.00 | 128.00 | 24,953,600 | 0 |
| 30-May-2022 | 128.00 | 131.00 | 127.00 | 129.00 | 10,594,700 | 0 |
| 27-May-2022 | 129.00 | 132.00 | 127.00 | 127.00 | 9,487,500 | 0 |
| 25-May-2022 | 135.00 | 136.00 | 128.00 | 129.00 | 16,828,700 | 0 |
| 24-May-2022 | 128.00 | 148.00 | 128.00 | 135.00 | 96,435,600 | 0 |
| 23-May-2022 | 130.00 | 131.00 | 127.00 | 127.00 | 4,956,000 | 0 |
| 20-May-2022 | 126.00 | 133.00 | 126.00 | 130.00 | 7,888,800 | 0 |
| 19-May-2022 | 126.00 | 132.00 | 126.00 | 128.00 | 10,762,300 | 0 |
| 18-May-2022 | 126.00 | 131.00 | 125.00 | 127.00 | 6,210,100 | 0 |
| 17-May-2022 | 131.00 | 132.00 | 123.00 | 126.00 | 6,303,800 | 0 |
| 13-May-2022 | 141.00 | 143.00 | 130.00 | 131.00 | 16,143,300 | 0 |
| 12-May-2022 | 142.00 | 145.00 | 139.00 | 139.00 | 12,853,000 | 0 |
| 11-May-2022 | 142.00 | 146.00 | 138.00 | 142.00 | 12,875,100 | 0 |
| 10-May-2022 | 144.00 | 147.00 | 140.00 | 142.00 | 14,261,300 | 0 |
| 09-May-2022 | 140.00 | 145.00 | 139.00 | 144.00 | 14,260,700 | 0 |
| 28-Apr-2022 | 140.00 | 142.00 | 139.00 | 140.00 | 3,537,000 | 0 |
| 27-Apr-2022 | 139.00 | 143.00 | 138.00 | 140.00 | 5,808,400 | 0 |
| 26-Apr-2022 | 141.00 | 145.00 | 139.00 | 139.00 | 7,815,300 | 0 |
| 25-Apr-2022 | 143.00 | 145.00 | 139.00 | 141.00 | 8,156,500 | 0 |
| 22-Apr-2022 | 142.00 | 151.00 | 138.00 | 142.00 | 32,523,700 | 0 |
| 21-Apr-2022 | 146.00 | 151.00 | 141.00 | 142.00 | 17,143,500 | 0 |
| 20-Apr-2022 | 138.00 | 147.00 | 135.00 | 147.00 | 27,907,600 | 0 |
| 19-Apr-2022 | 139.00 | 142.00 | 137.00 | 138.00 | 13,356,800 | 0 |
| 18-Apr-2022 | 138.00 | 140.00 | 137.00 | 137.00 | 4,117,800 | 0 |
| 14-Apr-2022 | 141.00 | 141.00 | 138.00 | 138.00 | 6,507,100 | 0 |
| 13-Apr-2022 | 140.00 | 142.00 | 139.00 | 140.00 | 6,760,500 | 0 |
| 12-Apr-2022 | 137.00 | 140.00 | 137.00 | 139.00 | 5,783,500 | 0 |
| 11-Apr-2022 | 139.00 | 142.00 | 137.00 | 137.00 | 10,026,800 | 0 |
| 08-Apr-2022 | 139.00 | 144.00 | 135.00 | 139.00 | 14,154,700 | 0 |
| 07-Apr-2022 | 141.00 | 142.00 | 139.00 | 139.00 | 4,804,600 | 0 |
| 06-Apr-2022 | 140.00 | 143.00 | 139.00 | 141.00 | 6,811,700 | 0 |
| 05-Apr-2022 | 138.00 | 143.00 | 138.00 | 140.00 | 8,845,600 | 0 |
| 04-Apr-2022 | 139.00 | 146.00 | 136.00 | 141.00 | 41,610,400 | 0 |
| 01-Apr-2022 | 139.00 | 142.00 | 139.00 | 139.00 | 6,856,300 | 0 |
| 31-Mar-2022 | 139.00 | 142.00 | 138.00 | 139.00 | 10,191,300 | 0 |
| 30-Mar-2022 | 143.00 | 150.00 | 135.00 | 138.00 | 35,835,300 | 0 |
| 29-Mar-2022 | 142.00 | 154.00 | 141.00 | 142.00 | 22,318,200 | 0 |
| 28-Mar-2022 | 151.00 | 154.00 | 151.00 | 151.00 | 2,741,600 | 0 |
| 25-Mar-2022 | 150.00 | 155.00 | 150.00 | 152.00 | 3,655,400 | 0 |
| 24-Mar-2022 | 153.00 | 155.00 | 152.00 | 153.00 | 8,308,200 | 0 |
| 23-Mar-2022 | 153.00 | 156.00 | 153.00 | 153.00 | 4,220,400 | 0 |
| 22-Mar-2022 | 153.00 | 156.00 | 152.00 | 153.00 | 4,735,000 | 0 |
| 21-Mar-2022 | 150.00 | 159.00 | 150.00 | 153.00 | 11,265,600 | 0 |
| 18-Mar-2022 | 144.00 | 156.00 | 144.00 | 154.00 | 6,180,300 | 0 |
| 17-Mar-2022 | 145.00 | 158.00 | 145.00 | 153.00 | 13,499,500 | 0 |
| 16-Mar-2022 | 149.00 | 152.00 | 149.00 | 151.00 | 6,127,000 | 0 |
| 15-Mar-2022 | 152.00 | 159.00 | 150.00 | 150.00 | 19,450,300 | 0 |
| 14-Mar-2022 | 154.00 | 156.00 | 152.00 | 152.00 | 5,976,800 | 0 |
| 11-Mar-2022 | 152.00 | 158.00 | 152.00 | 154.00 | 16,412,200 | 0 |
| 10-Mar-2022 | 148.00 | 172.00 | 148.00 | 154.00 | 179,195,600 | 0 |
| 09-Mar-2022 | 142.00 | 153.00 | 142.00 | 151.00 | 8,246,600 | 0 |
| 08-Mar-2022 | 143.00 | 157.00 | 143.00 | 150.00 | 12,067,600 | 0 |
| 07-Mar-2022 | 157.00 | 158.00 | 150.00 | 150.00 | 19,182,600 | 0 |
| 04-Mar-2022 | 165.00 | 169.00 | 157.00 | 158.00 | 25,765,000 | 0 |
| 02-Mar-2022 | 167.00 | 170.00 | 161.00 | 163.00 | 11,331,800 | 0 |
| 01-Mar-2022 | 168.00 | 171.00 | 167.00 | 169.00 | 11,312,200 | 0 |
| 25-Feb-2022 | 164.00 | 175.00 | 164.00 | 169.00 | 26,613,700 | 0 |
| 24-Feb-2022 | 162.00 | 176.00 | 162.00 | 167.00 | 28,396,300 | 0 |
| 23-Feb-2022 | 174.00 | 175.00 | 169.00 | 169.00 | 9,228,700 | 0 |
| 22-Feb-2022 | 166.00 | 180.00 | 166.00 | 174.00 | 18,945,300 | 0 |
| 21-Feb-2022 | 176.00 | 179.00 | 173.00 | 175.00 | 12,487,200 | 0 |
| 18-Feb-2022 | 177.00 | 180.00 | 175.00 | 176.00 | 10,117,500 | 0 |
| 17-Feb-2022 | 172.00 | 183.00 | 172.00 | 175.00 | 25,452,700 | 0 |
| 16-Feb-2022 | 167.00 | 178.00 | 166.00 | 175.00 | 11,586,400 | 0 |
| 15-Feb-2022 | 174.00 | 181.00 | 174.00 | 176.00 | 25,394,700 | 0 |
| 14-Feb-2022 | 185.00 | 187.00 | 174.00 | 174.00 | 20,688,300 | 0 |
| 11-Feb-2022 | 186.00 | 192.00 | 185.00 | 185.00 | 22,549,300 | 0 |
| 10-Feb-2022 | 190.00 | 191.00 | 185.00 | 186.00 | 14,017,500 | 0 |
| 09-Feb-2022 | 193.00 | 195.00 | 187.00 | 189.00 | 32,571,400 | 0 |
| 08-Feb-2022 | 178.00 | 200.00 | 178.00 | 191.00 | 227,014,800 | 0 |
| 07-Feb-2022 | 178.00 | 183.00 | 178.00 | 180.00 | 20,278,100 | 0 |
| 04-Feb-2022 | 172.00 | 181.00 | 172.00 | 178.00 | 18,376,100 | 0 |
| 03-Feb-2022 | 170.00 | 182.00 | 170.00 | 178.00 | 20,343,400 | 0 |
| 02-Feb-2022 | 178.00 | 182.00 | 176.00 | 179.00 | 40,984,800 | 0 |
| 31-Jan-2022 | 178.00 | 180.00 | 174.00 | 176.00 | 14,708,800 | 0 |
| 28-Jan-2022 | 185.00 | 185.00 | 175.00 | 178.00 | 22,985,500 | 0 |
| 27-Jan-2022 | 175.00 | 190.00 | 174.00 | 181.00 | 79,982,600 | 0 |
| 26-Jan-2022 | 170.00 | 185.00 | 170.00 | 176.00 | 41,069,000 | 0 |
| 25-Jan-2022 | 190.00 | 193.00 | 179.00 | 179.00 | 50,424,700 | 0 |
| 24-Jan-2022 | 208.00 | 210.00 | 192.00 | 192.00 | 52,231,800 | 0 |
| 21-Jan-2022 | 199.00 | 212.00 | 196.00 | 206.00 | 83,336,100 | 0 |
| 20-Jan-2022 | 199.00 | 202.00 | 195.00 | 198.00 | 30,044,700 | 0 |
| 19-Jan-2022 | 194.00 | 199.00 | 193.00 | 196.00 | 37,833,600 | 0 |
| 18-Jan-2022 | 198.00 | 202.00 | 189.00 | 194.00 | 54,745,200 | 0 |
| 17-Jan-2022 | 188.00 | 216.00 | 188.00 | 197.00 | 130,063,000 | 0 |
| 14-Jan-2022 | 191.00 | 199.00 | 190.00 | 190.00 | 50,605,500 | 0 |
| 13-Jan-2022 | 190.00 | 195.00 | 184.00 | 191.00 | 35,875,800 | 0 |
| 12-Jan-2022 | 198.00 | 202.00 | 185.00 | 189.00 | 60,026,500 | 0 |
| 11-Jan-2022 | 188.00 | 224.00 | 188.00 | 197.00 | 368,603,900 | 0 |
| 10-Jan-2022 | 181.00 | 206.00 | 181.00 | 186.00 | 106,162,100 | 0 |
| 07-Jan-2022 | 198.00 | 204.00 | 189.00 | 190.00 | 43,107,800 | 0 |
| 06-Jan-2022 | 195.00 | 216.00 | 195.00 | 197.00 | 95,047,000 | 0 |
| 05-Jan-2022 | 214.00 | 218.00 | 200.00 | 200.00 | 50,379,900 | 0 |
| 04-Jan-2022 | 216.00 | 230.00 | 210.00 | 214.00 | 100,512,300 | 0 |
| 03-Jan-2022 | 206.00 | 232.00 | 206.00 | 216.00 | 159,296,400 | 0 |
| 30-Dec-2021 | 220.00 | 236.00 | 220.00 | 220.00 | 80,478,200 | 0 |