| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 134.00 | 135.00 | 132.00 | 135.00 | 4,128,300 | 0 |
| 06-Jun-2022 | 135.00 | 136.00 | 133.00 | 134.00 | 6,933,500 | 0 |
| 03-Jun-2022 | 132.00 | 134.00 | 131.00 | 134.00 | 5,249,200 | 0 |
| 02-Jun-2022 | 133.00 | 133.00 | 130.00 | 133.00 | 3,106,900 | 0 |
| 31-May-2022 | 132.00 | 133.00 | 131.00 | 133.00 | 5,078,800 | 0 |
| 30-May-2022 | 134.00 | 134.00 | 131.00 | 131.00 | 2,905,400 | 0 |
| 27-May-2022 | 133.00 | 133.00 | 132.00 | 133.00 | 5,163,900 | 0 |
| 25-May-2022 | 132.00 | 133.00 | 131.00 | 133.00 | 4,155,400 | 0 |
| 24-May-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 5,112,200 | 0 |
| 23-May-2022 | 131.00 | 132.00 | 130.00 | 132.00 | 3,617,500 | 0 |
| 20-May-2022 | 132.00 | 134.00 | 130.00 | 130.00 | 5,122,200 | 0 |
| 19-May-2022 | 133.00 | 133.00 | 129.00 | 132.00 | 3,532,800 | 0 |
| 18-May-2022 | 133.00 | 134.00 | 132.00 | 133.00 | 3,325,100 | 0 |
| 17-May-2022 | 132.00 | 134.00 | 127.00 | 133.00 | 6,670,300 | 0 |
| 13-May-2022 | 130.00 | 133.00 | 130.00 | 133.00 | 5,077,800 | 0 |
| 12-May-2022 | 133.00 | 133.00 | 130.00 | 131.00 | 5,345,800 | 0 |
| 11-May-2022 | 132.00 | 133.00 | 131.00 | 132.00 | 5,054,200 | 0 |
| 10-May-2022 | 132.00 | 133.00 | 131.00 | 131.00 | 3,088,400 | 0 |
| 09-May-2022 | 135.00 | 136.00 | 132.00 | 132.00 | 3,177,800 | 0 |
| 28-Apr-2022 | 134.00 | 135.00 | 132.00 | 135.00 | 4,193,400 | 0 |
| 27-Apr-2022 | 137.00 | 137.00 | 132.00 | 134.00 | 5,113,800 | 0 |
| 26-Apr-2022 | 135.00 | 135.00 | 132.00 | 134.00 | 4,137,900 | 0 |
| 25-Apr-2022 | 133.00 | 135.00 | 131.00 | 135.00 | 8,696,500 | 0 |
| 22-Apr-2022 | 132.00 | 134.00 | 131.00 | 133.00 | 5,192,300 | 0 |
| 21-Apr-2022 | 133.00 | 135.00 | 131.00 | 132.00 | 3,044,900 | 0 |
| 20-Apr-2022 | 133.00 | 135.00 | 131.00 | 133.00 | 4,272,800 | 0 |
| 19-Apr-2022 | 133.00 | 135.00 | 132.00 | 133.00 | 3,515,200 | 0 |
| 18-Apr-2022 | 134.00 | 134.00 | 131.00 | 134.00 | 3,382,600 | 0 |
| 14-Apr-2022 | 134.00 | 135.00 | 132.00 | 134.00 | 7,091,000 | 0 |
| 13-Apr-2022 | 134.00 | 136.00 | 132.00 | 133.00 | 4,741,200 | 0 |
| 12-Apr-2022 | 135.00 | 136.00 | 132.00 | 134.00 | 3,051,000 | 0 |
| 11-Apr-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 3,920,300 | 0 |
| 08-Apr-2022 | 134.00 | 137.00 | 134.00 | 136.00 | 7,044,200 | 0 |
| 07-Apr-2022 | 134.00 | 135.00 | 131.00 | 134.00 | 5,022,800 | 0 |
| 06-Apr-2022 | 135.00 | 137.00 | 132.00 | 134.00 | 4,149,500 | 0 |
| 05-Apr-2022 | 137.00 | 138.00 | 135.00 | 135.00 | 6,870,300 | 0 |
| 04-Apr-2022 | 135.00 | 137.00 | 134.00 | 137.00 | 6,373,000 | 0 |
| 01-Apr-2022 | 136.00 | 137.00 | 133.00 | 135.00 | 3,034,500 | 0 |
| 31-Mar-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 5,922,900 | 0 |
| 30-Mar-2022 | 134.00 | 136.00 | 133.00 | 135.00 | 7,358,600 | 0 |
| 29-Mar-2022 | 135.00 | 137.00 | 133.00 | 134.00 | 4,047,700 | 0 |
| 28-Mar-2022 | 135.00 | 136.00 | 133.00 | 135.00 | 6,788,900 | 0 |
| 25-Mar-2022 | 135.00 | 136.00 | 132.00 | 134.00 | 4,732,800 | 0 |
| 24-Mar-2022 | 134.00 | 135.00 | 131.00 | 135.00 | 5,718,700 | 0 |
| 23-Mar-2022 | 138.00 | 139.00 | 132.00 | 134.00 | 4,753,800 | 0 |
| 22-Mar-2022 | 137.00 | 139.00 | 136.00 | 138.00 | 4,067,500 | 0 |
| 21-Mar-2022 | 136.00 | 139.00 | 135.00 | 137.00 | 7,510,200 | 0 |
| 18-Mar-2022 | 134.00 | 136.00 | 132.00 | 136.00 | 6,266,100 | 0 |
| 17-Mar-2022 | 135.00 | 137.00 | 133.00 | 134.00 | 5,278,000 | 0 |
| 16-Mar-2022 | 132.00 | 135.00 | 132.00 | 135.00 | 6,384,500 | 0 |
| 15-Mar-2022 | 133.00 | 134.00 | 132.00 | 133.00 | 4,886,700 | 0 |
| 14-Mar-2022 | 130.00 | 135.00 | 130.00 | 132.00 | 5,237,200 | 0 |
| 11-Mar-2022 | 134.00 | 136.00 | 131.00 | 133.00 | 5,971,900 | 0 |
| 10-Mar-2022 | 136.00 | 137.00 | 131.00 | 134.00 | 5,539,000 | 0 |
| 09-Mar-2022 | 120.00 | 136.00 | 120.00 | 136.00 | 6,708,200 | 0 |
| 08-Mar-2022 | 133.00 | 133.00 | 124.00 | 129.00 | 6,928,500 | 0 |
| 07-Mar-2022 | 140.00 | 141.00 | 131.00 | 133.00 | 11,563,600 | 0 |
| 04-Mar-2022 | 144.00 | 146.00 | 139.00 | 140.00 | 10,754,300 | 0 |
| 02-Mar-2022 | 149.00 | 150.00 | 140.00 | 144.00 | 13,536,400 | 0 |
| 01-Mar-2022 | 146.00 | 150.00 | 146.00 | 149.00 | 12,169,500 | 0 |
| 25-Feb-2022 | 148.00 | 153.00 | 145.00 | 146.00 | 22,298,800 | 0 |
| 24-Feb-2022 | 148.00 | 158.00 | 148.00 | 148.00 | 63,102,300 | 0 |
| 23-Feb-2022 | 170.00 | 172.00 | 159.00 | 159.00 | 51,650,900 | 0 |
| 22-Feb-2022 | 172.00 | 174.00 | 168.00 | 170.00 | 25,271,700 | 0 |
| 21-Feb-2022 | 167.00 | 175.00 | 167.00 | 173.00 | 47,109,100 | 0 |
| 18-Feb-2022 | 167.00 | 170.00 | 166.00 | 169.00 | 23,730,800 | 0 |
| 17-Feb-2022 | 169.00 | 170.00 | 166.00 | 167.00 | 27,308,000 | 0 |
| 16-Feb-2022 | 166.00 | 170.00 | 165.00 | 169.00 | 27,445,900 | 0 |
| 15-Feb-2022 | 163.00 | 167.00 | 162.00 | 166.00 | 25,027,800 | 0 |
| 14-Feb-2022 | 160.00 | 164.00 | 158.00 | 163.00 | 30,379,700 | 0 |
| 11-Feb-2022 | 157.00 | 160.00 | 156.00 | 160.00 | 21,115,400 | 0 |
| 10-Feb-2022 | 160.00 | 161.00 | 156.00 | 157.00 | 18,413,400 | 0 |
| 09-Feb-2022 | 157.00 | 161.00 | 154.00 | 160.00 | 31,715,200 | 0 |
| 08-Feb-2022 | 151.00 | 156.00 | 149.00 | 156.00 | 24,888,200 | 0 |
| 07-Feb-2022 | 146.00 | 150.00 | 145.00 | 150.00 | 19,731,400 | 0 |
| 04-Feb-2022 | 143.00 | 147.00 | 143.00 | 146.00 | 11,427,300 | 0 |
| 03-Feb-2022 | 141.00 | 144.00 | 140.00 | 144.00 | 13,576,200 | 0 |
| 02-Feb-2022 | 138.00 | 142.00 | 138.00 | 142.00 | 10,126,200 | 0 |
| 31-Jan-2022 | 141.00 | 143.00 | 137.00 | 137.00 | 8,435,500 | 0 |
| 28-Jan-2022 | 141.00 | 142.00 | 139.00 | 141.00 | 5,635,200 | 0 |
| 27-Jan-2022 | 140.00 | 142.00 | 139.00 | 141.00 | 4,914,300 | 0 |
| 26-Jan-2022 | 139.00 | 141.00 | 138.00 | 140.00 | 4,131,500 | 0 |
| 25-Jan-2022 | 140.00 | 141.00 | 139.00 | 139.00 | 3,029,100 | 0 |
| 24-Jan-2022 | 142.00 | 143.00 | 140.00 | 140.00 | 1,962,800 | 0 |
| 21-Jan-2022 | 144.00 | 145.00 | 141.00 | 142.00 | 3,643,900 | 0 |
| 20-Jan-2022 | 144.00 | 145.00 | 142.00 | 144.00 | 4,527,600 | 0 |
| 19-Jan-2022 | 143.00 | 144.00 | 141.00 | 144.00 | 3,689,600 | 0 |
| 18-Jan-2022 | 144.00 | 145.00 | 141.00 | 143.00 | 3,347,900 | 0 |
| 17-Jan-2022 | 145.00 | 147.00 | 141.00 | 144.00 | 6,774,500 | 0 |
| 14-Jan-2022 | 143.00 | 145.00 | 140.00 | 145.00 | 3,162,100 | 0 |
| 13-Jan-2022 | 142.00 | 143.00 | 140.00 | 143.00 | 5,577,600 | 0 |
| 12-Jan-2022 | 142.00 | 143.00 | 139.00 | 142.00 | 2,867,100 | 0 |
| 11-Jan-2022 | 144.00 | 145.00 | 142.00 | 142.00 | 2,415,500 | 0 |
| 10-Jan-2022 | 143.00 | 144.00 | 142.00 | 144.00 | 1,899,700 | 0 |
| 07-Jan-2022 | 144.00 | 144.00 | 142.00 | 143.00 | 1,693,900 | 0 |
| 06-Jan-2022 | 145.00 | 145.00 | 142.00 | 144.00 | 2,329,800 | 0 |
| 05-Jan-2022 | 145.00 | 147.00 | 144.00 | 145.00 | 1,448,700 | 0 |
| 04-Jan-2022 | 147.00 | 148.00 | 144.00 | 146.00 | 3,336,400 | 0 |
| 03-Jan-2022 | 149.00 | 149.00 | 144.00 | 147.00 | 3,174,700 | 0 |
| 30-Dec-2021 | 145.00 | 147.00 | 144.00 | 147.00 | 5,267,400 | 0 |