| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 196.00 | 199.00 | 195.00 | 198.00 | 1,017,200 | 0 |
| 06-Jun-2022 | 206.00 | 206.00 | 195.00 | 195.00 | 2,042,400 | 0 |
| 03-Jun-2022 | 200.00 | 204.00 | 195.00 | 202.00 | 2,493,100 | 0 |
| 02-Jun-2022 | 199.00 | 204.00 | 195.00 | 196.00 | 2,199,100 | 0 |
| 31-May-2022 | 193.00 | 212.00 | 189.00 | 198.00 | 10,244,900 | 0 |
| 30-May-2022 | 193.00 | 195.00 | 190.00 | 193.00 | 799,400 | 0 |
| 27-May-2022 | 189.00 | 196.00 | 189.00 | 193.00 | 1,265,900 | 0 |
| 25-May-2022 | 190.00 | 193.00 | 187.00 | 189.00 | 800,100 | 0 |
| 24-May-2022 | 190.00 | 191.00 | 187.00 | 190.00 | 484,900 | 0 |
| 23-May-2022 | 191.00 | 195.00 | 188.00 | 189.00 | 2,229,100 | 0 |
| 20-May-2022 | 181.00 | 191.00 | 180.00 | 188.00 | 2,784,200 | 0 |
| 19-May-2022 | 185.00 | 186.00 | 179.00 | 180.00 | 1,453,200 | 0 |
| 18-May-2022 | 187.00 | 187.00 | 183.00 | 185.00 | 520,700 | 0 |
| 17-May-2022 | 179.00 | 187.00 | 179.00 | 185.00 | 1,701,500 | 0 |
| 13-May-2022 | 178.00 | 182.00 | 175.00 | 179.00 | 1,932,300 | 0 |
| 12-May-2022 | 191.00 | 191.00 | 178.00 | 178.00 | 7,361,600 | 0 |
| 11-May-2022 | 190.00 | 198.00 | 188.00 | 191.00 | 3,325,000 | 0 |
| 10-May-2022 | 200.00 | 200.00 | 186.00 | 190.00 | 6,687,500 | 0 |
| 09-May-2022 | 208.00 | 218.00 | 200.00 | 200.00 | 4,384,200 | 0 |
| 28-Apr-2022 | 216.00 | 220.00 | 208.00 | 210.00 | 3,948,900 | 0 |
| 27-Apr-2022 | 208.00 | 222.00 | 206.00 | 216.00 | 3,972,100 | 0 |
| 26-Apr-2022 | 208.00 | 210.00 | 200.00 | 206.00 | 1,636,000 | 0 |
| 25-Apr-2022 | 218.00 | 218.00 | 208.00 | 208.00 | 3,701,200 | 0 |
| 22-Apr-2022 | 218.00 | 220.00 | 214.00 | 218.00 | 3,088,800 | 0 |
| 21-Apr-2022 | 224.00 | 226.00 | 220.00 | 220.00 | 2,045,100 | 0 |
| 20-Apr-2022 | 228.00 | 230.00 | 222.00 | 224.00 | 2,033,000 | 0 |
| 19-Apr-2022 | 230.00 | 230.00 | 224.00 | 226.00 | 1,158,800 | 0 |
| 18-Apr-2022 | 228.00 | 234.00 | 224.00 | 228.00 | 2,278,700 | 0 |
| 14-Apr-2022 | 224.00 | 228.00 | 220.00 | 226.00 | 2,269,900 | 0 |
| 13-Apr-2022 | 228.00 | 234.00 | 222.00 | 222.00 | 2,891,600 | 0 |
| 12-Apr-2022 | 222.00 | 232.00 | 218.00 | 228.00 | 4,198,700 | 0 |
| 11-Apr-2022 | 240.00 | 244.00 | 224.00 | 224.00 | 15,295,200 | 0 |
| 08-Apr-2022 | 250.00 | 252.00 | 240.00 | 240.00 | 7,454,500 | 0 |
| 07-Apr-2022 | 242.00 | 252.00 | 240.00 | 250.00 | 9,599,900 | 0 |
| 06-Apr-2022 | 242.00 | 244.00 | 238.00 | 240.00 | 6,835,000 | 0 |
| 05-Apr-2022 | 248.00 | 248.00 | 242.00 | 244.00 | 2,858,000 | 0 |
| 04-Apr-2022 | 254.00 | 256.00 | 238.00 | 246.00 | 11,192,200 | 0 |
| 01-Apr-2022 | 254.00 | 264.00 | 252.00 | 254.00 | 6,835,900 | 0 |
| 31-Mar-2022 | 258.00 | 264.00 | 250.00 | 254.00 | 10,390,800 | 0 |
| 30-Mar-2022 | 246.00 | 266.00 | 246.00 | 254.00 | 29,431,600 | 0 |
| 29-Mar-2022 | 250.00 | 254.00 | 244.00 | 246.00 | 4,929,600 | 0 |
| 28-Mar-2022 | 242.00 | 260.00 | 242.00 | 250.00 | 14,066,900 | 0 |
| 25-Mar-2022 | 250.00 | 256.00 | 238.00 | 242.00 | 7,625,700 | 0 |
| 24-Mar-2022 | 240.00 | 260.00 | 240.00 | 248.00 | 19,456,700 | 0 |
| 23-Mar-2022 | 224.00 | 262.00 | 224.00 | 248.00 | 47,246,000 | 0 |
| 22-Mar-2022 | 226.00 | 226.00 | 220.00 | 224.00 | 2,302,900 | 0 |
| 21-Mar-2022 | 228.00 | 234.00 | 220.00 | 224.00 | 3,888,000 | 0 |
| 18-Mar-2022 | 232.00 | 236.00 | 228.00 | 228.00 | 1,044,800 | 0 |
| 17-Mar-2022 | 230.00 | 234.00 | 228.00 | 230.00 | 2,172,700 | 0 |
| 16-Mar-2022 | 232.00 | 240.00 | 228.00 | 230.00 | 3,671,400 | 0 |
| 15-Mar-2022 | 232.00 | 236.00 | 228.00 | 228.00 | 2,031,100 | 0 |
| 14-Mar-2022 | 226.00 | 250.00 | 226.00 | 230.00 | 6,513,800 | 0 |
| 11-Mar-2022 | 246.00 | 246.00 | 224.00 | 226.00 | 2,902,600 | 0 |
| 10-Mar-2022 | 226.00 | 238.00 | 220.00 | 228.00 | 4,835,200 | 0 |
| 09-Mar-2022 | 216.00 | 226.00 | 206.00 | 226.00 | 8,268,400 | 0 |
| 08-Mar-2022 | 230.00 | 234.00 | 216.00 | 216.00 | 5,975,400 | 0 |
| 07-Mar-2022 | 220.00 | 236.00 | 218.00 | 228.00 | 7,094,700 | 0 |
| 04-Mar-2022 | 230.00 | 238.00 | 224.00 | 224.00 | 5,097,700 | 0 |
| 02-Mar-2022 | 232.00 | 232.00 | 226.00 | 230.00 | 5,504,300 | 0 |
| 01-Mar-2022 | 244.00 | 244.00 | 226.00 | 230.00 | 16,756,400 | 0 |
| 25-Feb-2022 | 240.00 | 254.00 | 232.00 | 242.00 | 7,518,000 | 0 |
| 24-Feb-2022 | 256.00 | 274.00 | 240.00 | 242.00 | 27,858,700 | 0 |
| 23-Feb-2022 | 258.00 | 266.00 | 256.00 | 258.00 | 3,516,000 | 0 |
| 22-Feb-2022 | 260.00 | 272.00 | 256.00 | 258.00 | 5,525,700 | 0 |
| 21-Feb-2022 | 266.00 | 268.00 | 258.00 | 260.00 | 6,220,700 | 0 |
| 18-Feb-2022 | 270.00 | 276.00 | 266.00 | 266.00 | 5,033,300 | 0 |
| 17-Feb-2022 | 272.00 | 278.00 | 270.00 | 270.00 | 3,650,800 | 0 |
| 16-Feb-2022 | 272.00 | 278.00 | 266.00 | 272.00 | 6,764,300 | 0 |
| 15-Feb-2022 | 268.00 | 280.00 | 264.00 | 272.00 | 5,007,000 | 0 |
| 14-Feb-2022 | 282.00 | 284.00 | 264.00 | 268.00 | 13,735,100 | 0 |
| 11-Feb-2022 | 284.00 | 288.00 | 280.00 | 282.00 | 3,493,700 | 0 |
| 10-Feb-2022 | 286.00 | 290.00 | 282.00 | 284.00 | 4,507,100 | 0 |
| 09-Feb-2022 | 286.00 | 294.00 | 282.00 | 286.00 | 6,194,600 | 0 |
| 08-Feb-2022 | 294.00 | 300.00 | 284.00 | 284.00 | 8,087,400 | 0 |
| 07-Feb-2022 | 286.00 | 298.00 | 284.00 | 294.00 | 7,330,900 | 0 |
| 04-Feb-2022 | 280.00 | 306.00 | 274.00 | 284.00 | 20,368,800 | 0 |
| 03-Feb-2022 | 290.00 | 296.00 | 280.00 | 280.00 | 6,816,300 | 0 |
| 02-Feb-2022 | 282.00 | 298.00 | 282.00 | 288.00 | 6,775,200 | 0 |
| 31-Jan-2022 | 282.00 | 292.00 | 278.00 | 282.00 | 8,051,800 | 0 |
| 28-Jan-2022 | 278.00 | 286.00 | 272.00 | 278.00 | 6,258,900 | 0 |
| 27-Jan-2022 | 258.00 | 300.00 | 256.00 | 280.00 | 32,913,700 | 0 |
| 26-Jan-2022 | 292.00 | 292.00 | 272.00 | 272.00 | 15,547,400 | 0 |
| 25-Jan-2022 | 310.00 | 312.00 | 292.00 | 292.00 | 21,905,000 | 0 |
| 24-Jan-2022 | 328.00 | 332.00 | 312.00 | 312.00 | 14,602,300 | 0 |
| 21-Jan-2022 | 332.00 | 342.00 | 326.00 | 328.00 | 17,034,700 | 0 |
| 20-Jan-2022 | 330.00 | 348.00 | 330.00 | 330.00 | 20,434,600 | 0 |
| 19-Jan-2022 | 338.00 | 344.00 | 324.00 | 330.00 | 18,826,800 | 0 |
| 18-Jan-2022 | 310.00 | 360.00 | 310.00 | 340.00 | 77,553,200 | 0 |
| 17-Jan-2022 | 308.00 | 316.00 | 306.00 | 310.00 | 6,966,200 | 0 |
| 14-Jan-2022 | 320.00 | 320.00 | 306.00 | 306.00 | 7,526,900 | 0 |
| 13-Jan-2022 | 326.00 | 330.00 | 314.00 | 318.00 | 21,760,200 | 0 |
| 12-Jan-2022 | 306.00 | 324.00 | 290.00 | 322.00 | 40,844,000 | 0 |
| 11-Jan-2022 | 330.00 | 330.00 | 306.00 | 306.00 | 31,271,000 | 0 |
| 10-Jan-2022 | 276.00 | 340.00 | 276.00 | 328.00 | 90,356,700 | 0 |
| 07-Jan-2022 | 270.00 | 282.00 | 268.00 | 276.00 | 9,053,300 | 0 |
| 06-Jan-2022 | 276.00 | 276.00 | 266.00 | 270.00 | 7,757,800 | 0 |
| 05-Jan-2022 | 286.00 | 288.00 | 274.00 | 276.00 | 8,143,100 | 0 |
| 04-Jan-2022 | 274.00 | 290.00 | 268.00 | 282.00 | 13,324,100 | 0 |
| 03-Jan-2022 | 258.00 | 276.00 | 256.00 | 272.00 | 3,807,800 | 0 |
| 30-Dec-2021 | 286.00 | 286.00 | 266.00 | 270.00 | 18,921,000 | 0 |