| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 164.00 | 164.00 | 162.00 | 164.00 | 1,828,800 | 0 |
| 06-Jun-2022 | 166.00 | 168.00 | 164.00 | 164.00 | 3,806,200 | 0 |
| 03-Jun-2022 | 165.00 | 167.00 | 164.00 | 166.00 | 4,713,100 | 0 |
| 02-Jun-2022 | 163.00 | 165.00 | 163.00 | 164.00 | 4,598,600 | 0 |
| 31-May-2022 | 162.00 | 165.00 | 161.00 | 163.00 | 7,765,400 | 0 |
| 30-May-2022 | 159.00 | 164.00 | 159.00 | 162.00 | 5,918,400 | 0 |
| 27-May-2022 | 159.00 | 161.00 | 158.00 | 159.00 | 5,287,800 | 0 |
| 25-May-2022 | 157.00 | 161.00 | 156.00 | 157.00 | 7,464,300 | 0 |
| 24-May-2022 | 161.00 | 168.00 | 157.00 | 157.00 | 14,275,200 | 0 |
| 23-May-2022 | 154.00 | 164.00 | 154.00 | 161.00 | 4,403,300 | 0 |
| 20-May-2022 | 163.00 | 164.00 | 162.00 | 163.00 | 5,235,400 | 0 |
| 19-May-2022 | 165.00 | 166.00 | 162.00 | 163.00 | 3,972,700 | 0 |
| 18-May-2022 | 164.00 | 167.00 | 164.00 | 165.00 | 2,631,600 | 0 |
| 17-May-2022 | 165.00 | 166.00 | 164.00 | 164.00 | 2,649,100 | 0 |
| 13-May-2022 | 164.00 | 167.00 | 163.00 | 165.00 | 4,376,700 | 0 |
| 12-May-2022 | 172.00 | 172.00 | 161.00 | 163.00 | 11,002,600 | 0 |
| 11-May-2022 | 170.00 | 173.00 | 169.00 | 171.00 | 4,370,000 | 0 |
| 10-May-2022 | 172.00 | 172.00 | 168.00 | 170.00 | 4,747,600 | 0 |
| 09-May-2022 | 174.00 | 176.00 | 170.00 | 172.00 | 7,454,500 | 0 |
| 28-Apr-2022 | 173.00 | 176.00 | 171.00 | 174.00 | 7,041,300 | 0 |
| 27-Apr-2022 | 172.00 | 173.00 | 171.00 | 172.00 | 3,370,600 | 0 |
| 26-Apr-2022 | 175.00 | 179.00 | 171.00 | 172.00 | 7,857,000 | 0 |
| 25-Apr-2022 | 180.00 | 180.00 | 170.00 | 174.00 | 14,732,600 | 0 |
| 22-Apr-2022 | 180.00 | 183.00 | 179.00 | 180.00 | 3,825,800 | 0 |
| 21-Apr-2022 | 181.00 | 184.00 | 180.00 | 181.00 | 7,306,900 | 0 |
| 20-Apr-2022 | 178.00 | 188.00 | 175.00 | 181.00 | 25,807,900 | 0 |
| 19-Apr-2022 | 182.00 | 183.00 | 176.00 | 177.00 | 12,873,300 | 0 |
| 18-Apr-2022 | 180.00 | 183.00 | 180.00 | 182.00 | 2,021,000 | 0 |
| 14-Apr-2022 | 181.00 | 184.00 | 180.00 | 180.00 | 3,740,600 | 0 |
| 13-Apr-2022 | 182.00 | 184.00 | 180.00 | 181.00 | 4,492,000 | 0 |
| 12-Apr-2022 | 185.00 | 186.00 | 180.00 | 182.00 | 10,375,000 | 0 |
| 11-Apr-2022 | 190.00 | 192.00 | 184.00 | 185.00 | 4,840,700 | 0 |
| 08-Apr-2022 | 193.00 | 193.00 | 188.00 | 190.00 | 5,486,200 | 0 |
| 07-Apr-2022 | 193.00 | 195.00 | 190.00 | 191.00 | 4,922,000 | 0 |
| 06-Apr-2022 | 191.00 | 194.00 | 188.00 | 193.00 | 6,612,400 | 0 |
| 05-Apr-2022 | 190.00 | 191.00 | 189.00 | 191.00 | 3,419,600 | 0 |
| 04-Apr-2022 | 190.00 | 192.00 | 188.00 | 190.00 | 3,850,900 | 0 |
| 01-Apr-2022 | 192.00 | 197.00 | 189.00 | 190.00 | 10,526,200 | 0 |
| 31-Mar-2022 | 191.00 | 193.00 | 190.00 | 193.00 | 1,896,200 | 0 |
| 30-Mar-2022 | 192.00 | 195.00 | 191.00 | 191.00 | 5,043,200 | 0 |
| 29-Mar-2022 | 192.00 | 198.00 | 191.00 | 191.00 | 9,557,100 | 0 |
| 28-Mar-2022 | 194.00 | 195.00 | 190.00 | 192.00 | 4,393,300 | 0 |
| 25-Mar-2022 | 198.00 | 199.00 | 193.00 | 194.00 | 4,942,000 | 0 |
| 24-Mar-2022 | 197.00 | 204.00 | 194.00 | 197.00 | 18,203,200 | 0 |
| 23-Mar-2022 | 196.00 | 198.00 | 195.00 | 197.00 | 3,800,200 | 0 |
| 22-Mar-2022 | 195.00 | 197.00 | 195.00 | 196.00 | 2,724,400 | 0 |
| 21-Mar-2022 | 194.00 | 196.00 | 194.00 | 195.00 | 1,205,500 | 0 |
| 18-Mar-2022 | 194.00 | 196.00 | 193.00 | 194.00 | 2,817,000 | 0 |
| 17-Mar-2022 | 195.00 | 196.00 | 193.00 | 194.00 | 3,087,100 | 0 |
| 16-Mar-2022 | 192.00 | 195.00 | 190.00 | 192.00 | 3,982,900 | 0 |
| 15-Mar-2022 | 194.00 | 196.00 | 190.00 | 192.00 | 7,427,800 | 0 |
| 14-Mar-2022 | 198.00 | 204.00 | 193.00 | 193.00 | 10,266,900 | 0 |
| 11-Mar-2022 | 190.00 | 198.00 | 190.00 | 198.00 | 10,686,700 | 0 |
| 10-Mar-2022 | 188.00 | 192.00 | 188.00 | 190.00 | 4,889,000 | 0 |
| 09-Mar-2022 | 181.00 | 191.00 | 181.00 | 188.00 | 11,257,700 | 0 |
| 08-Mar-2022 | 175.00 | 192.00 | 175.00 | 181.00 | 13,108,500 | 0 |
| 07-Mar-2022 | 185.00 | 185.00 | 175.00 | 177.00 | 12,373,100 | 0 |
| 04-Mar-2022 | 187.00 | 187.00 | 182.00 | 184.00 | 7,139,500 | 0 |
| 02-Mar-2022 | 192.00 | 192.00 | 187.00 | 187.00 | 4,641,900 | 0 |
| 01-Mar-2022 | 193.00 | 194.00 | 190.00 | 191.00 | 2,680,000 | 0 |
| 25-Feb-2022 | 190.00 | 194.00 | 189.00 | 191.00 | 5,392,600 | 0 |
| 24-Feb-2022 | 197.00 | 198.00 | 188.00 | 190.00 | 11,643,100 | 0 |
| 23-Feb-2022 | 199.00 | 200.00 | 195.00 | 197.00 | 4,892,900 | 0 |
| 22-Feb-2022 | 202.00 | 206.00 | 198.00 | 198.00 | 5,704,800 | 0 |
| 21-Feb-2022 | 198.00 | 204.00 | 198.00 | 200.00 | 4,772,400 | 0 |
| 18-Feb-2022 | 199.00 | 200.00 | 197.00 | 199.00 | 5,947,000 | 0 |
| 17-Feb-2022 | 202.00 | 204.00 | 198.00 | 199.00 | 6,827,500 | 0 |
| 16-Feb-2022 | 194.00 | 204.00 | 194.00 | 202.00 | 15,041,000 | 0 |
| 15-Feb-2022 | 194.00 | 196.00 | 193.00 | 194.00 | 3,052,300 | 0 |
| 14-Feb-2022 | 198.00 | 199.00 | 192.00 | 194.00 | 5,599,300 | 0 |
| 11-Feb-2022 | 199.00 | 199.00 | 196.00 | 198.00 | 4,199,700 | 0 |
| 10-Feb-2022 | 196.00 | 200.00 | 196.00 | 199.00 | 5,011,800 | 0 |
| 09-Feb-2022 | 196.00 | 200.00 | 196.00 | 198.00 | 5,403,100 | 0 |
| 08-Feb-2022 | 198.00 | 200.00 | 197.00 | 199.00 | 4,466,100 | 0 |
| 07-Feb-2022 | 199.00 | 204.00 | 196.00 | 198.00 | 6,470,800 | 0 |
| 04-Feb-2022 | 186.00 | 206.00 | 186.00 | 198.00 | 18,596,500 | 0 |
| 03-Feb-2022 | 194.00 | 197.00 | 190.00 | 195.00 | 7,842,100 | 0 |
| 02-Feb-2022 | 188.00 | 196.00 | 188.00 | 194.00 | 7,496,800 | 0 |
| 31-Jan-2022 | 187.00 | 196.00 | 186.00 | 188.00 | 6,556,500 | 0 |
| 28-Jan-2022 | 179.00 | 188.00 | 179.00 | 186.00 | 2,662,500 | 0 |
| 27-Jan-2022 | 180.00 | 187.00 | 180.00 | 184.00 | 3,847,800 | 0 |
| 26-Jan-2022 | 186.00 | 189.00 | 184.00 | 185.00 | 7,011,400 | 0 |
| 25-Jan-2022 | 190.00 | 195.00 | 186.00 | 186.00 | 8,097,700 | 0 |
| 24-Jan-2022 | 194.00 | 198.00 | 191.00 | 192.00 | 5,845,500 | 0 |
| 21-Jan-2022 | 182.00 | 202.00 | 182.00 | 194.00 | 13,600,200 | 0 |
| 20-Jan-2022 | 191.00 | 195.00 | 188.00 | 191.00 | 10,090,800 | 0 |
| 19-Jan-2022 | 188.00 | 194.00 | 188.00 | 190.00 | 6,491,200 | 0 |
| 18-Jan-2022 | 195.00 | 197.00 | 185.00 | 190.00 | 22,755,800 | 0 |
| 17-Jan-2022 | 202.00 | 202.00 | 193.00 | 195.00 | 13,666,100 | 0 |
| 14-Jan-2022 | 202.00 | 206.00 | 199.00 | 202.00 | 4,492,400 | 0 |
| 13-Jan-2022 | 202.00 | 202.00 | 193.00 | 202.00 | 17,529,400 | 0 |
| 12-Jan-2022 | 200.00 | 208.00 | 200.00 | 200.00 | 14,704,400 | 0 |
| 11-Jan-2022 | 212.00 | 212.00 | 202.00 | 202.00 | 15,314,500 | 0 |
| 10-Jan-2022 | 214.00 | 216.00 | 208.00 | 210.00 | 5,323,400 | 0 |
| 07-Jan-2022 | 210.00 | 214.00 | 210.00 | 212.00 | 4,451,700 | 0 |
| 06-Jan-2022 | 216.00 | 216.00 | 208.00 | 210.00 | 7,290,800 | 0 |
| 05-Jan-2022 | 222.00 | 224.00 | 214.00 | 214.00 | 9,551,800 | 0 |
| 04-Jan-2022 | 214.00 | 226.00 | 212.00 | 220.00 | 19,913,000 | 0 |
| 03-Jan-2022 | 210.00 | 216.00 | 208.00 | 214.00 | 13,943,000 | 0 |
| 30-Dec-2021 | 216.00 | 216.00 | 208.00 | 210.00 | 9,038,000 | 0 |