| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 124.00 | 126.00 | 122.00 | 124.00 | 21,700,600 | 0 |
| 06-Jun-2022 | 124.00 | 129.00 | 120.00 | 124.00 | 33,263,200 | 0 |
| 03-Jun-2022 | 125.00 | 126.00 | 123.00 | 124.00 | 20,742,700 | 0 |
| 02-Jun-2022 | 121.00 | 133.00 | 119.00 | 125.00 | 50,809,900 | 0 |
| 31-May-2022 | 121.00 | 122.00 | 119.00 | 121.00 | 22,243,100 | 0 |
| 30-May-2022 | 123.00 | 124.00 | 120.00 | 121.00 | 27,587,900 | 0 |
| 27-May-2022 | 122.00 | 129.00 | 120.00 | 122.00 | 32,048,500 | 0 |
| 25-May-2022 | 124.00 | 125.00 | 121.00 | 122.00 | 20,877,100 | 0 |
| 24-May-2022 | 125.00 | 129.00 | 120.00 | 122.00 | 25,669,000 | 0 |
| 23-May-2022 | 122.00 | 132.00 | 121.00 | 125.00 | 28,630,100 | 0 |
| 20-May-2022 | 123.00 | 126.00 | 120.00 | 122.00 | 34,798,900 | 0 |
| 19-May-2022 | 124.00 | 125.00 | 120.00 | 121.00 | 24,727,200 | 0 |
| 18-May-2022 | 127.00 | 127.00 | 124.00 | 125.00 | 21,066,200 | 0 |
| 17-May-2022 | 122.00 | 130.00 | 120.00 | 127.00 | 23,722,200 | 0 |
| 13-May-2022 | 122.00 | 125.00 | 120.00 | 122.00 | 24,462,100 | 0 |
| 12-May-2022 | 129.00 | 131.00 | 120.00 | 122.00 | 26,271,800 | 0 |
| 11-May-2022 | 128.00 | 131.00 | 126.00 | 129.00 | 20,978,100 | 0 |
| 10-May-2022 | 131.00 | 133.00 | 125.00 | 128.00 | 22,189,000 | 0 |
| 09-May-2022 | 135.00 | 135.00 | 130.00 | 132.00 | 20,245,100 | 0 |
| 28-Apr-2022 | 135.00 | 137.00 | 131.00 | 136.00 | 19,860,000 | 0 |
| 27-Apr-2022 | 129.00 | 138.00 | 127.00 | 134.00 | 36,051,800 | 0 |
| 26-Apr-2022 | 130.00 | 133.00 | 126.00 | 128.00 | 20,979,700 | 0 |
| 25-Apr-2022 | 124.00 | 136.00 | 122.00 | 128.00 | 32,969,800 | 0 |
| 22-Apr-2022 | 128.00 | 129.00 | 120.00 | 124.00 | 24,150,900 | 0 |
| 21-Apr-2022 | 136.00 | 136.00 | 127.00 | 128.00 | 43,568,500 | 0 |
| 20-Apr-2022 | 139.00 | 143.00 | 135.00 | 136.00 | 22,993,800 | 0 |
| 19-Apr-2022 | 136.00 | 140.00 | 135.00 | 138.00 | 20,410,900 | 0 |
| 18-Apr-2022 | 136.00 | 138.00 | 133.00 | 136.00 | 23,507,500 | 0 |
| 14-Apr-2022 | 135.00 | 138.00 | 131.00 | 136.00 | 21,535,500 | 0 |
| 13-Apr-2022 | 136.00 | 138.00 | 134.00 | 135.00 | 19,533,100 | 0 |
| 12-Apr-2022 | 138.00 | 139.00 | 134.00 | 135.00 | 4,458,300 | 0 |
| 11-Apr-2022 | 139.00 | 141.00 | 135.00 | 137.00 | 4,878,500 | 0 |
| 08-Apr-2022 | 140.00 | 143.00 | 138.00 | 140.00 | 5,475,900 | 0 |
| 07-Apr-2022 | 140.00 | 144.00 | 138.00 | 140.00 | 13,735,200 | 0 |
| 06-Apr-2022 | 140.00 | 150.00 | 135.00 | 138.00 | 33,093,900 | 0 |
| 05-Apr-2022 | 139.00 | 140.00 | 134.00 | 138.00 | 21,271,000 | 0 |
| 04-Apr-2022 | 133.00 | 141.00 | 133.00 | 137.00 | 20,828,800 | 0 |
| 01-Apr-2022 | 131.00 | 134.00 | 129.00 | 133.00 | 20,700,300 | 0 |
| 31-Mar-2022 | 131.00 | 133.00 | 128.00 | 131.00 | 19,352,300 | 0 |
| 30-Mar-2022 | 134.00 | 134.00 | 129.00 | 130.00 | 25,591,000 | 0 |
| 29-Mar-2022 | 138.00 | 141.00 | 132.00 | 133.00 | 21,074,200 | 0 |
| 28-Mar-2022 | 133.00 | 140.00 | 131.00 | 137.00 | 34,531,200 | 0 |
| 25-Mar-2022 | 131.00 | 132.00 | 129.00 | 132.00 | 20,487,100 | 0 |
| 24-Mar-2022 | 132.00 | 135.00 | 129.00 | 131.00 | 19,727,200 | 0 |
| 23-Mar-2022 | 134.00 | 134.00 | 130.00 | 132.00 | 19,799,400 | 0 |
| 22-Mar-2022 | 129.00 | 133.00 | 129.00 | 132.00 | 18,988,600 | 0 |
| 21-Mar-2022 | 127.00 | 129.00 | 126.00 | 129.00 | 20,275,500 | 0 |
| 18-Mar-2022 | 128.00 | 129.00 | 125.00 | 127.00 | 21,901,400 | 0 |
| 17-Mar-2022 | 126.00 | 129.00 | 125.00 | 126.00 | 20,741,800 | 0 |
| 16-Mar-2022 | 126.00 | 128.00 | 125.00 | 126.00 | 21,103,900 | 0 |
| 15-Mar-2022 | 133.00 | 133.00 | 124.00 | 126.00 | 20,993,100 | 0 |
| 14-Mar-2022 | 127.00 | 133.00 | 127.00 | 131.00 | 21,687,100 | 0 |
| 11-Mar-2022 | 126.00 | 130.00 | 125.00 | 127.00 | 20,877,700 | 0 |
| 10-Mar-2022 | 127.00 | 129.00 | 124.00 | 126.00 | 20,967,100 | 0 |
| 09-Mar-2022 | 123.00 | 129.00 | 122.00 | 127.00 | 20,496,400 | 0 |
| 08-Mar-2022 | 124.00 | 128.00 | 120.00 | 123.00 | 21,304,200 | 0 |
| 07-Mar-2022 | 129.00 | 129.00 | 124.00 | 124.00 | 20,602,000 | 0 |
| 04-Mar-2022 | 132.00 | 132.00 | 129.00 | 129.00 | 21,055,400 | 0 |
| 02-Mar-2022 | 132.00 | 137.00 | 130.00 | 132.00 | 19,570,000 | 0 |
| 01-Mar-2022 | 132.00 | 134.00 | 129.00 | 132.00 | 20,829,700 | 0 |
| 25-Feb-2022 | 132.00 | 134.00 | 130.00 | 130.00 | 19,913,700 | 0 |
| 24-Feb-2022 | 135.00 | 145.00 | 129.00 | 132.00 | 33,797,400 | 0 |
| 23-Feb-2022 | 140.00 | 141.00 | 135.00 | 135.00 | 19,357,000 | 0 |
| 22-Feb-2022 | 137.00 | 141.00 | 133.00 | 138.00 | 22,196,800 | 0 |
| 21-Feb-2022 | 140.00 | 142.00 | 137.00 | 137.00 | 20,446,300 | 0 |
| 18-Feb-2022 | 142.00 | 144.00 | 137.00 | 139.00 | 19,488,100 | 0 |
| 17-Feb-2022 | 148.00 | 148.00 | 140.00 | 141.00 | 18,527,600 | 0 |
| 16-Feb-2022 | 135.00 | 148.00 | 134.00 | 147.00 | 39,596,100 | 0 |
| 15-Feb-2022 | 134.00 | 145.00 | 134.00 | 134.00 | 20,927,700 | 0 |
| 14-Feb-2022 | 127.00 | 164.00 | 125.00 | 143.00 | 152,522,800 | 0 |
| 11-Feb-2022 | 125.00 | 128.00 | 122.00 | 127.00 | 21,101,500 | 0 |
| 10-Feb-2022 | 125.00 | 127.00 | 123.00 | 125.00 | 21,496,200 | 0 |
| 09-Feb-2022 | 128.00 | 128.00 | 122.00 | 124.00 | 17,090,400 | 0 |
| 08-Feb-2022 | 128.00 | 129.00 | 126.00 | 128.00 | 15,376,100 | 0 |
| 07-Feb-2022 | 126.00 | 128.00 | 123.00 | 128.00 | 17,037,200 | 0 |
| 04-Feb-2022 | 122.00 | 125.00 | 121.00 | 124.00 | 16,390,500 | 0 |
| 03-Feb-2022 | 121.00 | 129.00 | 120.00 | 124.00 | 18,416,400 | 0 |
| 02-Feb-2022 | 119.00 | 122.00 | 117.00 | 121.00 | 16,537,400 | 0 |
| 31-Jan-2022 | 127.00 | 128.00 | 118.00 | 120.00 | 16,806,900 | 0 |
| 28-Jan-2022 | 124.00 | 127.00 | 120.00 | 125.00 | 12,378,000 | 0 |
| 27-Jan-2022 | 123.00 | 124.00 | 122.00 | 124.00 | 13,488,300 | 0 |
| 26-Jan-2022 | 123.00 | 129.00 | 122.00 | 123.00 | 15,797,900 | 0 |
| 25-Jan-2022 | 130.00 | 131.00 | 122.00 | 123.00 | 10,446,300 | 0 |
| 24-Jan-2022 | 137.00 | 140.00 | 129.00 | 130.00 | 14,977,300 | 0 |
| 21-Jan-2022 | 130.00 | 140.00 | 126.00 | 138.00 | 18,391,700 | 0 |
| 20-Jan-2022 | 126.00 | 132.00 | 123.00 | 129.00 | 15,326,000 | 0 |
| 19-Jan-2022 | 130.00 | 132.00 | 125.00 | 126.00 | 16,998,500 | 0 |
| 18-Jan-2022 | 135.00 | 135.00 | 129.00 | 130.00 | 17,942,400 | 0 |
| 17-Jan-2022 | 136.00 | 138.00 | 132.00 | 135.00 | 9,506,000 | 0 |
| 14-Jan-2022 | 136.00 | 138.00 | 132.00 | 136.00 | 785,900 | 0 |
| 13-Jan-2022 | 136.00 | 140.00 | 131.00 | 135.00 | 3,221,400 | 0 |
| 12-Jan-2022 | 141.00 | 142.00 | 135.00 | 135.00 | 2,945,800 | 0 |
| 11-Jan-2022 | 148.00 | 149.00 | 137.00 | 141.00 | 32,835,700 | 0 |
| 10-Jan-2022 | 147.00 | 150.00 | 147.00 | 147.00 | 21,591,800 | 0 |
| 07-Jan-2022 | 148.00 | 152.00 | 147.00 | 147.00 | 16,290,600 | 0 |
| 06-Jan-2022 | 152.00 | 154.00 | 149.00 | 150.00 | 29,931,300 | 0 |
| 05-Jan-2022 | 156.00 | 156.00 | 151.00 | 152.00 | 27,853,200 | 0 |
| 04-Jan-2022 | 155.00 | 157.00 | 152.00 | 155.00 | 29,780,400 | 0 |
| 03-Jan-2022 | 160.00 | 161.00 | 155.00 | 155.00 | 32,344,500 | 0 |
| 30-Dec-2021 | 153.00 | 161.00 | 153.00 | 160.00 | 55,367,200 | 0 |