| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 159.00 | 162.00 | 158.00 | 159.00 | 816,600 | 0 |
| 06-Jun-2022 | 163.00 | 167.00 | 157.00 | 158.00 | 2,661,700 | 0 |
| 03-Jun-2022 | 170.00 | 170.00 | 163.00 | 163.00 | 1,405,800 | 0 |
| 02-Jun-2022 | 170.00 | 172.00 | 163.00 | 167.00 | 3,076,800 | 0 |
| 31-May-2022 | 179.00 | 179.00 | 168.00 | 169.00 | 2,086,400 | 0 |
| 30-May-2022 | 175.00 | 185.00 | 175.00 | 178.00 | 6,713,200 | 0 |
| 27-May-2022 | 159.00 | 176.00 | 159.00 | 173.00 | 10,640,500 | 0 |
| 25-May-2022 | 158.00 | 164.00 | 155.00 | 159.00 | 2,333,800 | 0 |
| 24-May-2022 | 168.00 | 174.00 | 157.00 | 157.00 | 8,421,600 | 0 |
| 23-May-2022 | 167.00 | 179.00 | 161.00 | 168.00 | 6,521,200 | 0 |
| 20-May-2022 | 174.00 | 181.00 | 171.00 | 171.00 | 3,871,200 | 0 |
| 19-May-2022 | 196.00 | 198.00 | 183.00 | 183.00 | 18,233,400 | 0 |
| 18-May-2022 | 148.00 | 197.00 | 147.00 | 196.00 | 51,813,200 | 0 |
| 17-May-2022 | 138.00 | 150.00 | 138.00 | 146.00 | 3,446,300 | 0 |
| 13-May-2022 | 134.00 | 136.00 | 133.00 | 136.00 | 1,335,300 | 0 |
| 12-May-2022 | 135.00 | 142.00 | 132.00 | 134.00 | 1,556,100 | 0 |
| 11-May-2022 | 137.00 | 140.00 | 135.00 | 136.00 | 852,000 | 0 |
| 10-May-2022 | 140.00 | 140.00 | 132.00 | 137.00 | 1,919,200 | 0 |
| 09-May-2022 | 141.00 | 142.00 | 138.00 | 140.00 | 219,900 | 0 |
| 28-Apr-2022 | 142.00 | 144.00 | 139.00 | 141.00 | 736,200 | 0 |
| 27-Apr-2022 | 140.00 | 144.00 | 140.00 | 142.00 | 462,400 | 0 |
| 26-Apr-2022 | 141.00 | 144.00 | 138.00 | 140.00 | 947,500 | 0 |
| 25-Apr-2022 | 144.00 | 144.00 | 141.00 | 141.00 | 650,300 | 0 |
| 22-Apr-2022 | 146.00 | 147.00 | 143.00 | 144.00 | 426,900 | 0 |
| 21-Apr-2022 | 147.00 | 147.00 | 145.00 | 146.00 | 555,300 | 0 |
| 20-Apr-2022 | 147.00 | 149.00 | 145.00 | 147.00 | 1,437,000 | 0 |
| 19-Apr-2022 | 151.00 | 151.00 | 147.00 | 147.00 | 709,200 | 0 |
| 18-Apr-2022 | 146.00 | 154.00 | 146.00 | 150.00 | 892,200 | 0 |
| 14-Apr-2022 | 149.00 | 149.00 | 146.00 | 147.00 | 213,500 | 0 |
| 13-Apr-2022 | 147.00 | 150.00 | 145.00 | 149.00 | 585,600 | 0 |
| 12-Apr-2022 | 147.00 | 149.00 | 144.00 | 147.00 | 784,400 | 0 |
| 11-Apr-2022 | 151.00 | 153.00 | 144.00 | 147.00 | 2,179,600 | 0 |
| 08-Apr-2022 | 153.00 | 155.00 | 150.00 | 151.00 | 1,779,500 | 0 |
| 07-Apr-2022 | 153.00 | 157.00 | 150.00 | 153.00 | 1,427,200 | 0 |
| 06-Apr-2022 | 152.00 | 153.00 | 149.00 | 153.00 | 2,045,600 | 0 |
| 05-Apr-2022 | 150.00 | 155.00 | 148.00 | 152.00 | 1,819,000 | 0 |
| 04-Apr-2022 | 159.00 | 159.00 | 147.00 | 150.00 | 6,097,000 | 0 |
| 01-Apr-2022 | 169.00 | 178.00 | 158.00 | 158.00 | 11,966,700 | 0 |
| 31-Mar-2022 | 147.00 | 182.00 | 147.00 | 167.00 | 36,570,300 | 0 |
| 30-Mar-2022 | 149.00 | 149.00 | 143.00 | 147.00 | 776,900 | 0 |
| 29-Mar-2022 | 150.00 | 150.00 | 147.00 | 147.00 | 681,300 | 0 |
| 28-Mar-2022 | 151.00 | 151.00 | 145.00 | 149.00 | 1,416,000 | 0 |
| 25-Mar-2022 | 151.00 | 153.00 | 149.00 | 150.00 | 1,000,500 | 0 |
| 24-Mar-2022 | 150.00 | 157.00 | 149.00 | 151.00 | 2,245,200 | 0 |
| 23-Mar-2022 | 151.00 | 155.00 | 150.00 | 150.00 | 424,700 | 0 |
| 22-Mar-2022 | 152.00 | 153.00 | 149.00 | 150.00 | 681,300 | 0 |
| 21-Mar-2022 | 150.00 | 152.00 | 149.00 | 152.00 | 1,006,200 | 0 |
| 18-Mar-2022 | 152.00 | 152.00 | 149.00 | 149.00 | 929,600 | 0 |
| 17-Mar-2022 | 150.00 | 152.00 | 148.00 | 150.00 | 662,400 | 0 |
| 16-Mar-2022 | 151.00 | 155.00 | 148.00 | 149.00 | 2,169,600 | 0 |
| 15-Mar-2022 | 153.00 | 155.00 | 150.00 | 150.00 | 741,700 | 0 |
| 14-Mar-2022 | 152.00 | 156.00 | 150.00 | 153.00 | 1,166,200 | 0 |
| 11-Mar-2022 | 154.00 | 156.00 | 152.00 | 152.00 | 774,500 | 0 |
| 10-Mar-2022 | 156.00 | 159.00 | 151.00 | 154.00 | 1,459,600 | 0 |
| 09-Mar-2022 | 148.00 | 163.00 | 146.00 | 154.00 | 2,738,500 | 0 |
| 08-Mar-2022 | 148.00 | 151.00 | 138.00 | 147.00 | 3,664,300 | 0 |
| 07-Mar-2022 | 158.00 | 159.00 | 147.00 | 148.00 | 4,262,300 | 0 |
| 04-Mar-2022 | 160.00 | 162.00 | 158.00 | 158.00 | 922,900 | 0 |
| 02-Mar-2022 | 168.00 | 168.00 | 159.00 | 160.00 | 1,843,700 | 0 |
| 01-Mar-2022 | 165.00 | 171.00 | 165.00 | 167.00 | 1,814,000 | 0 |
| 25-Feb-2022 | 166.00 | 171.00 | 164.00 | 165.00 | 2,399,400 | 0 |
| 24-Feb-2022 | 176.00 | 176.00 | 164.00 | 166.00 | 3,790,800 | 0 |
| 23-Feb-2022 | 175.00 | 178.00 | 171.00 | 176.00 | 1,734,100 | 0 |
| 22-Feb-2022 | 181.00 | 181.00 | 175.00 | 175.00 | 1,924,300 | 0 |
| 21-Feb-2022 | 181.00 | 183.00 | 174.00 | 178.00 | 1,708,600 | 0 |
| 18-Feb-2022 | 174.00 | 182.00 | 172.00 | 181.00 | 3,902,100 | 0 |
| 17-Feb-2022 | 177.00 | 178.00 | 175.00 | 176.00 | 1,021,800 | 0 |
| 16-Feb-2022 | 178.00 | 179.00 | 175.00 | 177.00 | 1,195,300 | 0 |
| 15-Feb-2022 | 173.00 | 180.00 | 171.00 | 177.00 | 2,090,500 | 0 |
| 14-Feb-2022 | 183.00 | 187.00 | 171.00 | 173.00 | 3,065,700 | 0 |
| 11-Feb-2022 | 192.00 | 192.00 | 180.00 | 183.00 | 3,599,100 | 0 |
| 10-Feb-2022 | 194.00 | 196.00 | 186.00 | 190.00 | 4,010,600 | 0 |
| 09-Feb-2022 | 198.00 | 199.00 | 188.00 | 194.00 | 8,476,000 | 0 |
| 08-Feb-2022 | 175.00 | 212.00 | 174.00 | 197.00 | 37,383,100 | 0 |
| 07-Feb-2022 | 176.00 | 177.00 | 173.00 | 175.00 | 2,844,800 | 0 |
| 04-Feb-2022 | 178.00 | 178.00 | 174.00 | 175.00 | 1,327,300 | 0 |
| 03-Feb-2022 | 175.00 | 180.00 | 174.00 | 175.00 | 3,315,500 | 0 |
| 02-Feb-2022 | 170.00 | 177.00 | 169.00 | 174.00 | 3,219,200 | 0 |
| 31-Jan-2022 | 168.00 | 173.00 | 166.00 | 168.00 | 2,400,100 | 0 |
| 28-Jan-2022 | 169.00 | 169.00 | 166.00 | 168.00 | 1,204,700 | 0 |
| 27-Jan-2022 | 170.00 | 171.00 | 166.00 | 167.00 | 1,206,400 | 0 |
| 26-Jan-2022 | 167.00 | 173.00 | 165.00 | 168.00 | 2,978,200 | 0 |
| 25-Jan-2022 | 173.00 | 174.00 | 167.00 | 167.00 | 1,886,300 | 0 |
| 24-Jan-2022 | 170.00 | 175.00 | 167.00 | 172.00 | 1,840,100 | 0 |
| 21-Jan-2022 | 172.00 | 174.00 | 169.00 | 170.00 | 1,879,500 | 0 |
| 20-Jan-2022 | 180.00 | 183.00 | 169.00 | 171.00 | 2,796,400 | 0 |
| 19-Jan-2022 | 168.00 | 189.00 | 166.00 | 179.00 | 10,813,000 | 0 |
| 18-Jan-2022 | 172.00 | 173.00 | 165.00 | 166.00 | 2,564,000 | 0 |
| 17-Jan-2022 | 177.00 | 177.00 | 169.00 | 169.00 | 3,170,000 | 0 |
| 14-Jan-2022 | 182.00 | 183.00 | 173.00 | 177.00 | 3,528,000 | 0 |
| 13-Jan-2022 | 183.00 | 188.00 | 172.00 | 182.00 | 5,686,100 | 0 |
| 12-Jan-2022 | 196.00 | 199.00 | 183.00 | 183.00 | 5,683,300 | 0 |
| 11-Jan-2022 | 204.00 | 206.00 | 193.00 | 196.00 | 4,298,500 | 0 |
| 10-Jan-2022 | 206.00 | 206.00 | 202.00 | 204.00 | 2,122,100 | 0 |
| 07-Jan-2022 | 204.00 | 208.00 | 202.00 | 206.00 | 2,588,000 | 0 |
| 06-Jan-2022 | 204.00 | 204.00 | 196.00 | 204.00 | 2,859,100 | 0 |
| 05-Jan-2022 | 208.00 | 210.00 | 200.00 | 204.00 | 3,515,500 | 0 |
| 04-Jan-2022 | 206.00 | 212.00 | 204.00 | 206.00 | 2,764,500 | 0 |
| 03-Jan-2022 | 206.00 | 212.00 | 202.00 | 206.00 | 2,076,800 | 0 |
| 30-Dec-2021 | 208.00 | 214.00 | 202.00 | 206.00 | 2,277,500 | 0 |