| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 210.00 | 212.00 | 200.00 | 202.00 | 6,402,900 | 0 |
| 06-Jun-2022 | 210.00 | 222.00 | 208.00 | 210.00 | 16,881,100 | 0 |
| 03-Jun-2022 | 208.00 | 210.00 | 202.00 | 208.00 | 8,411,900 | 0 |
| 02-Jun-2022 | 199.00 | 206.00 | 199.00 | 206.00 | 10,228,500 | 0 |
| 31-May-2022 | 202.00 | 206.00 | 198.00 | 199.00 | 6,913,700 | 0 |
| 30-May-2022 | 198.00 | 206.00 | 198.00 | 202.00 | 14,916,000 | 0 |
| 27-May-2022 | 193.00 | 199.00 | 192.00 | 197.00 | 9,992,800 | 0 |
| 25-May-2022 | 198.00 | 200.00 | 193.00 | 193.00 | 7,623,500 | 0 |
| 24-May-2022 | 194.00 | 200.00 | 194.00 | 198.00 | 6,335,100 | 0 |
| 23-May-2022 | 194.00 | 198.00 | 193.00 | 194.00 | 10,160,800 | 0 |
| 20-May-2022 | 191.00 | 199.00 | 190.00 | 193.00 | 19,826,000 | 0 |
| 19-May-2022 | 190.00 | 194.00 | 188.00 | 190.00 | 6,675,100 | 0 |
| 18-May-2022 | 189.00 | 194.00 | 186.00 | 190.00 | 9,761,300 | 0 |
| 17-May-2022 | 189.00 | 191.00 | 186.00 | 188.00 | 6,257,700 | 0 |
| 13-May-2022 | 180.00 | 195.00 | 179.00 | 189.00 | 14,017,300 | 0 |
| 12-May-2022 | 185.00 | 186.00 | 177.00 | 179.00 | 8,198,700 | 0 |
| 11-May-2022 | 186.00 | 187.00 | 181.00 | 184.00 | 6,465,000 | 0 |
| 10-May-2022 | 184.00 | 188.00 | 182.00 | 185.00 | 8,973,600 | 0 |
| 09-May-2022 | 182.00 | 185.00 | 181.00 | 184.00 | 6,472,300 | 0 |
| 28-Apr-2022 | 185.00 | 188.00 | 180.00 | 182.00 | 6,610,000 | 0 |
| 27-Apr-2022 | 180.00 | 187.00 | 180.00 | 185.00 | 8,759,100 | 0 |
| 26-Apr-2022 | 182.00 | 185.00 | 180.00 | 180.00 | 6,783,000 | 0 |
| 25-Apr-2022 | 188.00 | 189.00 | 175.00 | 182.00 | 7,576,800 | 0 |
| 22-Apr-2022 | 189.00 | 189.00 | 184.00 | 188.00 | 5,031,400 | 0 |
| 21-Apr-2022 | 182.00 | 190.00 | 181.00 | 188.00 | 11,553,300 | 0 |
| 20-Apr-2022 | 182.00 | 185.00 | 178.00 | 181.00 | 8,051,700 | 0 |
| 19-Apr-2022 | 183.00 | 187.00 | 181.00 | 181.00 | 6,729,100 | 0 |
| 18-Apr-2022 | 188.00 | 190.00 | 179.00 | 183.00 | 10,277,300 | 0 |
| 14-Apr-2022 | 200.00 | 200.00 | 186.00 | 189.00 | 30,185,200 | 0 |
| 13-Apr-2022 | 214.00 | 216.00 | 200.00 | 200.00 | 22,864,000 | 0 |
| 12-Apr-2022 | 196.00 | 214.00 | 195.00 | 214.00 | 36,507,600 | 0 |
| 11-Apr-2022 | 192.00 | 202.00 | 190.00 | 196.00 | 19,079,300 | 0 |
| 08-Apr-2022 | 198.00 | 199.00 | 192.00 | 192.00 | 4,461,000 | 0 |
| 07-Apr-2022 | 197.00 | 204.00 | 193.00 | 198.00 | 24,136,000 | 0 |
| 06-Apr-2022 | 192.00 | 197.00 | 190.00 | 197.00 | 13,271,900 | 0 |
| 05-Apr-2022 | 191.00 | 195.00 | 190.00 | 192.00 | 7,346,700 | 0 |
| 04-Apr-2022 | 187.00 | 192.00 | 187.00 | 191.00 | 4,120,200 | 0 |
| 01-Apr-2022 | 187.00 | 191.00 | 186.00 | 187.00 | 6,344,400 | 0 |
| 31-Mar-2022 | 191.00 | 192.00 | 184.00 | 187.00 | 6,053,400 | 0 |
| 30-Mar-2022 | 197.00 | 198.00 | 189.00 | 191.00 | 8,839,900 | 0 |
| 29-Mar-2022 | 184.00 | 200.00 | 182.00 | 197.00 | 35,186,200 | 0 |
| 28-Mar-2022 | 180.00 | 185.00 | 179.00 | 182.00 | 5,412,200 | 0 |
| 25-Mar-2022 | 182.00 | 182.00 | 178.00 | 180.00 | 5,984,100 | 0 |
| 24-Mar-2022 | 185.00 | 187.00 | 182.00 | 182.00 | 5,282,100 | 0 |
| 23-Mar-2022 | 183.00 | 189.00 | 183.00 | 185.00 | 8,127,300 | 0 |
| 22-Mar-2022 | 181.00 | 185.00 | 181.00 | 183.00 | 7,093,500 | 0 |
| 21-Mar-2022 | 181.00 | 182.00 | 179.00 | 180.00 | 3,838,800 | 0 |
| 18-Mar-2022 | 180.00 | 184.00 | 178.00 | 181.00 | 6,010,500 | 0 |
| 17-Mar-2022 | 180.00 | 180.00 | 171.00 | 180.00 | 5,539,600 | 0 |
| 16-Mar-2022 | 184.00 | 186.00 | 179.00 | 179.00 | 4,731,100 | 0 |
| 15-Mar-2022 | 187.00 | 189.00 | 184.00 | 184.00 | 6,220,200 | 0 |
| 14-Mar-2022 | 189.00 | 194.00 | 186.00 | 187.00 | 17,943,400 | 0 |
| 11-Mar-2022 | 187.00 | 190.00 | 187.00 | 189.00 | 5,116,600 | 0 |
| 10-Mar-2022 | 190.00 | 193.00 | 187.00 | 187.00 | 5,888,100 | 0 |
| 09-Mar-2022 | 188.00 | 192.00 | 187.00 | 189.00 | 12,294,200 | 0 |
| 08-Mar-2022 | 191.00 | 192.00 | 186.00 | 187.00 | 9,758,400 | 0 |
| 07-Mar-2022 | 189.00 | 192.00 | 188.00 | 190.00 | 7,920,600 | 0 |
| 04-Mar-2022 | 189.00 | 192.00 | 187.00 | 189.00 | 10,734,700 | 0 |
| 02-Mar-2022 | 193.00 | 195.00 | 187.00 | 189.00 | 11,829,200 | 0 |
| 01-Mar-2022 | 190.00 | 196.00 | 189.00 | 192.00 | 12,971,200 | 0 |
| 25-Feb-2022 | 194.00 | 199.00 | 189.00 | 190.00 | 14,642,600 | 0 |
| 24-Feb-2022 | 194.00 | 212.00 | 189.00 | 194.00 | 41,388,800 | 0 |
| 23-Feb-2022 | 191.00 | 196.00 | 190.00 | 193.00 | 13,819,300 | 0 |
| 22-Feb-2022 | 195.00 | 195.00 | 190.00 | 190.00 | 8,395,500 | 0 |
| 21-Feb-2022 | 195.00 | 200.00 | 190.00 | 195.00 | 15,603,200 | 0 |
| 18-Feb-2022 | 199.00 | 204.00 | 195.00 | 195.00 | 10,018,700 | 0 |
| 17-Feb-2022 | 198.00 | 204.00 | 195.00 | 198.00 | 10,328,900 | 0 |
| 16-Feb-2022 | 195.00 | 202.00 | 195.00 | 198.00 | 9,684,100 | 0 |
| 15-Feb-2022 | 197.00 | 210.00 | 189.00 | 195.00 | 30,629,400 | 0 |
| 14-Feb-2022 | 200.00 | 208.00 | 194.00 | 198.00 | 11,833,600 | 0 |
| 11-Feb-2022 | 206.00 | 214.00 | 196.00 | 200.00 | 17,604,900 | 0 |
| 10-Feb-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 13,041,700 | 0 |
| 09-Feb-2022 | 204.00 | 216.00 | 202.00 | 208.00 | 30,606,700 | 0 |
| 08-Feb-2022 | 202.00 | 208.00 | 199.00 | 204.00 | 11,238,400 | 0 |
| 07-Feb-2022 | 192.00 | 216.00 | 191.00 | 200.00 | 27,557,600 | 0 |
| 04-Feb-2022 | 192.00 | 195.00 | 191.00 | 192.00 | 5,043,500 | 0 |
| 03-Feb-2022 | 190.00 | 193.00 | 188.00 | 192.00 | 5,107,700 | 0 |
| 02-Feb-2022 | 192.00 | 193.00 | 179.00 | 191.00 | 10,973,100 | 0 |
| 31-Jan-2022 | 195.00 | 197.00 | 190.00 | 192.00 | 7,055,200 | 0 |
| 28-Jan-2022 | 198.00 | 204.00 | 193.00 | 195.00 | 7,036,000 | 0 |
| 27-Jan-2022 | 196.00 | 199.00 | 183.00 | 198.00 | 4,308,000 | 0 |
| 26-Jan-2022 | 199.00 | 202.00 | 191.00 | 196.00 | 10,045,700 | 0 |
| 25-Jan-2022 | 199.00 | 204.00 | 186.00 | 199.00 | 12,591,900 | 0 |
| 24-Jan-2022 | 202.00 | 204.00 | 188.00 | 200.00 | 19,627,800 | 0 |
| 21-Jan-2022 | 210.00 | 212.00 | 200.00 | 202.00 | 11,020,500 | 0 |
| 20-Jan-2022 | 208.00 | 216.00 | 199.00 | 208.00 | 11,345,100 | 0 |
| 19-Jan-2022 | 218.00 | 222.00 | 202.00 | 208.00 | 17,360,200 | 0 |
| 18-Jan-2022 | 230.00 | 232.00 | 216.00 | 216.00 | 13,748,600 | 0 |
| 17-Jan-2022 | 224.00 | 240.00 | 224.00 | 232.00 | 38,411,900 | 0 |
| 14-Jan-2022 | 246.00 | 252.00 | 240.00 | 240.00 | 3,362,300 | 0 |
| 13-Jan-2022 | 278.00 | 282.00 | 256.00 | 256.00 | 36,004,000 | 0 |
| 12-Jan-2022 | 252.00 | 274.00 | 250.00 | 274.00 | 144,893,300 | 0 |
| 11-Jan-2022 | 248.00 | 258.00 | 244.00 | 252.00 | 22,140,900 | 0 |
| 10-Jan-2022 | 248.00 | 258.00 | 244.00 | 248.00 | 22,676,000 | 0 |
| 07-Jan-2022 | 250.00 | 256.00 | 246.00 | 248.00 | 31,559,200 | 0 |
| 06-Jan-2022 | 258.00 | 262.00 | 248.00 | 250.00 | 43,253,900 | 0 |
| 05-Jan-2022 | 232.00 | 276.00 | 230.00 | 258.00 | 124,139,400 | 0 |
| 04-Jan-2022 | 218.00 | 232.00 | 218.00 | 232.00 | 19,975,600 | 0 |
| 03-Jan-2022 | 216.00 | 220.00 | 214.00 | 218.00 | 10,443,300 | 0 |
| 30-Dec-2021 | 212.00 | 228.00 | 210.00 | 216.00 | 19,183,900 | 0 |