| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 220.00 | 236.00 | 214.00 | 228.00 | 4,033,300 | 0 |
| 06-Jun-2022 | 226.00 | 228.00 | 210.00 | 220.00 | 3,726,700 | 0 |
| 03-Jun-2022 | 200.00 | 234.00 | 200.00 | 224.00 | 8,358,300 | 0 |
| 02-Jun-2022 | 204.00 | 210.00 | 200.00 | 200.00 | 1,567,300 | 0 |
| 31-May-2022 | 198.00 | 206.00 | 198.00 | 204.00 | 2,236,200 | 0 |
| 30-May-2022 | 198.00 | 204.00 | 196.00 | 197.00 | 990,400 | 0 |
| 27-May-2022 | 186.00 | 200.00 | 185.00 | 192.00 | 2,635,900 | 0 |
| 25-May-2022 | 185.00 | 189.00 | 184.00 | 185.00 | 377,000 | 0 |
| 24-May-2022 | 190.00 | 191.00 | 185.00 | 185.00 | 738,600 | 0 |
| 23-May-2022 | 193.00 | 193.00 | 189.00 | 190.00 | 444,200 | 0 |
| 20-May-2022 | 185.00 | 194.00 | 184.00 | 190.00 | 1,173,900 | 0 |
| 19-May-2022 | 183.00 | 187.00 | 180.00 | 183.00 | 390,200 | 0 |
| 18-May-2022 | 186.00 | 187.00 | 183.00 | 183.00 | 402,400 | 0 |
| 17-May-2022 | 185.00 | 189.00 | 182.00 | 184.00 | 645,100 | 0 |
| 13-May-2022 | 185.00 | 191.00 | 174.00 | 185.00 | 840,500 | 0 |
| 12-May-2022 | 196.00 | 196.00 | 184.00 | 185.00 | 1,347,700 | 0 |
| 11-May-2022 | 199.00 | 202.00 | 195.00 | 196.00 | 1,030,300 | 0 |
| 10-May-2022 | 204.00 | 206.00 | 197.00 | 200.00 | 589,100 | 0 |
| 09-May-2022 | 212.00 | 212.00 | 200.00 | 206.00 | 930,900 | 0 |
| 28-Apr-2022 | 212.00 | 220.00 | 208.00 | 210.00 | 1,670,000 | 0 |
| 27-Apr-2022 | 195.00 | 234.00 | 195.00 | 210.00 | 12,269,800 | 0 |
| 26-Apr-2022 | 195.00 | 200.00 | 194.00 | 195.00 | 750,100 | 0 |
| 25-Apr-2022 | 199.00 | 200.00 | 195.00 | 196.00 | 707,800 | 0 |
| 22-Apr-2022 | 199.00 | 206.00 | 198.00 | 200.00 | 670,500 | 0 |
| 21-Apr-2022 | 199.00 | 202.00 | 197.00 | 199.00 | 299,500 | 0 |
| 20-Apr-2022 | 204.00 | 208.00 | 197.00 | 197.00 | 1,546,200 | 0 |
| 19-Apr-2022 | 210.00 | 212.00 | 200.00 | 204.00 | 1,674,800 | 0 |
| 18-Apr-2022 | 202.00 | 214.00 | 202.00 | 210.00 | 4,199,500 | 0 |
| 14-Apr-2022 | 202.00 | 208.00 | 200.00 | 202.00 | 2,391,500 | 0 |
| 13-Apr-2022 | 197.00 | 204.00 | 194.00 | 200.00 | 1,169,000 | 0 |
| 12-Apr-2022 | 208.00 | 210.00 | 196.00 | 198.00 | 5,997,500 | 0 |
| 11-Apr-2022 | 226.00 | 226.00 | 210.00 | 210.00 | 7,347,500 | 0 |
| 08-Apr-2022 | 240.00 | 240.00 | 224.00 | 224.00 | 7,960,900 | 0 |
| 07-Apr-2022 | 234.00 | 240.00 | 232.00 | 240.00 | 2,485,900 | 0 |
| 06-Apr-2022 | 236.00 | 238.00 | 232.00 | 236.00 | 772,300 | 0 |
| 05-Apr-2022 | 234.00 | 238.00 | 232.00 | 236.00 | 1,574,100 | 0 |
| 04-Apr-2022 | 236.00 | 240.00 | 232.00 | 234.00 | 659,900 | 0 |
| 01-Apr-2022 | 238.00 | 242.00 | 232.00 | 236.00 | 914,900 | 0 |
| 31-Mar-2022 | 242.00 | 244.00 | 234.00 | 238.00 | 1,064,200 | 0 |
| 30-Mar-2022 | 242.00 | 242.00 | 234.00 | 242.00 | 3,246,800 | 0 |
| 29-Mar-2022 | 234.00 | 244.00 | 226.00 | 242.00 | 2,222,300 | 0 |
| 28-Mar-2022 | 240.00 | 242.00 | 234.00 | 238.00 | 2,589,500 | 0 |
| 25-Mar-2022 | 240.00 | 242.00 | 230.00 | 234.00 | 3,041,600 | 0 |
| 24-Mar-2022 | 238.00 | 244.00 | 234.00 | 240.00 | 4,313,600 | 0 |
| 23-Mar-2022 | 238.00 | 240.00 | 230.00 | 236.00 | 1,374,100 | 0 |
| 22-Mar-2022 | 234.00 | 246.00 | 234.00 | 238.00 | 3,134,700 | 0 |
| 21-Mar-2022 | 236.00 | 240.00 | 228.00 | 240.00 | 2,178,500 | 0 |
| 18-Mar-2022 | 232.00 | 234.00 | 222.00 | 234.00 | 1,425,800 | 0 |
| 17-Mar-2022 | 236.00 | 238.00 | 224.00 | 232.00 | 4,046,700 | 0 |
| 16-Mar-2022 | 238.00 | 238.00 | 230.00 | 234.00 | 2,535,700 | 0 |
| 15-Mar-2022 | 234.00 | 242.00 | 234.00 | 236.00 | 2,383,400 | 0 |
| 14-Mar-2022 | 232.00 | 232.00 | 232.00 | 232.00 | 0 | 0 |
| 11-Mar-2022 | 230.00 | 240.00 | 230.00 | 232.00 | 1,637,500 | 0 |
| 10-Mar-2022 | 232.00 | 238.00 | 226.00 | 230.00 | 1,631,400 | 0 |
| 09-Mar-2022 | 230.00 | 240.00 | 226.00 | 232.00 | 2,237,400 | 0 |
| 08-Mar-2022 | 236.00 | 244.00 | 222.00 | 232.00 | 3,217,800 | 0 |
| 07-Mar-2022 | 250.00 | 250.00 | 236.00 | 236.00 | 4,819,900 | 0 |
| 04-Mar-2022 | 250.00 | 254.00 | 242.00 | 250.00 | 4,680,300 | 0 |
| 02-Mar-2022 | 254.00 | 264.00 | 248.00 | 250.00 | 7,678,400 | 0 |
| 01-Mar-2022 | 236.00 | 266.00 | 236.00 | 252.00 | 20,183,700 | 0 |
| 25-Feb-2022 | 236.00 | 246.00 | 234.00 | 236.00 | 3,577,800 | 0 |
| 24-Feb-2022 | 250.00 | 254.00 | 234.00 | 238.00 | 9,747,700 | 0 |
| 23-Feb-2022 | 248.00 | 256.00 | 246.00 | 250.00 | 2,906,100 | 0 |
| 22-Feb-2022 | 254.00 | 256.00 | 244.00 | 246.00 | 3,178,000 | 0 |
| 21-Feb-2022 | 260.00 | 264.00 | 252.00 | 254.00 | 6,508,200 | 0 |
| 18-Feb-2022 | 260.00 | 276.00 | 254.00 | 258.00 | 20,271,100 | 0 |
| 17-Feb-2022 | 264.00 | 266.00 | 254.00 | 258.00 | 8,733,900 | 0 |
| 16-Feb-2022 | 244.00 | 280.00 | 240.00 | 264.00 | 49,028,400 | 0 |
| 15-Feb-2022 | 236.00 | 246.00 | 232.00 | 244.00 | 4,600,900 | 0 |
| 14-Feb-2022 | 228.00 | 248.00 | 228.00 | 236.00 | 4,135,400 | 0 |
| 11-Feb-2022 | 244.00 | 248.00 | 236.00 | 244.00 | 3,391,500 | 0 |
| 10-Feb-2022 | 252.00 | 254.00 | 242.00 | 244.00 | 4,693,800 | 0 |
| 09-Feb-2022 | 258.00 | 260.00 | 244.00 | 252.00 | 3,577,200 | 0 |
| 08-Feb-2022 | 244.00 | 256.00 | 244.00 | 256.00 | 5,753,400 | 0 |
| 07-Feb-2022 | 246.00 | 248.00 | 242.00 | 244.00 | 2,653,400 | 0 |
| 04-Feb-2022 | 246.00 | 250.00 | 244.00 | 246.00 | 2,018,700 | 0 |
| 03-Feb-2022 | 250.00 | 250.00 | 242.00 | 246.00 | 2,479,600 | 0 |
| 02-Feb-2022 | 250.00 | 260.00 | 242.00 | 250.00 | 8,187,600 | 0 |
| 31-Jan-2022 | 244.00 | 250.00 | 242.00 | 246.00 | 3,013,200 | 0 |
| 28-Jan-2022 | 246.00 | 254.00 | 240.00 | 242.00 | 3,519,300 | 0 |
| 27-Jan-2022 | 246.00 | 270.00 | 234.00 | 246.00 | 12,501,900 | 0 |
| 26-Jan-2022 | 244.00 | 262.00 | 244.00 | 248.00 | 6,856,700 | 0 |
| 25-Jan-2022 | 262.00 | 274.00 | 262.00 | 262.00 | 7,405,900 | 0 |
| 24-Jan-2022 | 300.00 | 302.00 | 280.00 | 280.00 | 6,430,800 | 0 |
| 21-Jan-2022 | 306.00 | 306.00 | 294.00 | 300.00 | 4,484,200 | 0 |
| 20-Jan-2022 | 308.00 | 312.00 | 302.00 | 306.00 | 4,348,600 | 0 |
| 19-Jan-2022 | 300.00 | 318.00 | 292.00 | 306.00 | 40,347,400 | 0 |
| 18-Jan-2022 | 302.00 | 304.00 | 294.00 | 296.00 | 3,883,000 | 0 |
| 17-Jan-2022 | 300.00 | 314.00 | 292.00 | 302.00 | 5,057,600 | 0 |
| 14-Jan-2022 | 296.00 | 304.00 | 292.00 | 300.00 | 5,497,100 | 0 |
| 13-Jan-2022 | 302.00 | 302.00 | 292.00 | 296.00 | 3,692,500 | 0 |
| 12-Jan-2022 | 302.00 | 308.00 | 296.00 | 302.00 | 3,232,500 | 0 |
| 11-Jan-2022 | 306.00 | 312.00 | 298.00 | 302.00 | 4,900,600 | 0 |
| 10-Jan-2022 | 320.00 | 320.00 | 306.00 | 306.00 | 4,491,200 | 0 |
| 07-Jan-2022 | 312.00 | 320.00 | 308.00 | 320.00 | 8,140,700 | 0 |
| 06-Jan-2022 | 340.00 | 344.00 | 316.00 | 316.00 | 18,891,800 | 0 |
| 05-Jan-2022 | 350.00 | 354.00 | 338.00 | 338.00 | 6,606,900 | 0 |
| 04-Jan-2022 | 340.00 | 354.00 | 330.00 | 348.00 | 21,908,300 | 0 |
| 03-Jan-2022 | 340.00 | 354.00 | 338.00 | 338.00 | 6,809,100 | 0 |
| 30-Dec-2021 | 346.00 | 366.00 | 336.00 | 340.00 | 29,117,700 | 0 |