| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 130.00 | 133.00 | 127.00 | 129.00 | 8,358,900 | 0 |
| 06-Jun-2022 | 133.00 | 136.00 | 131.00 | 132.00 | 2,681,700 | 0 |
| 03-Jun-2022 | 136.00 | 137.00 | 133.00 | 133.00 | 1,095,600 | 0 |
| 02-Jun-2022 | 138.00 | 138.00 | 134.00 | 134.00 | 1,485,000 | 0 |
| 31-May-2022 | 138.00 | 138.00 | 133.00 | 136.00 | 2,342,300 | 0 |
| 30-May-2022 | 135.00 | 140.00 | 135.00 | 138.00 | 2,622,100 | 0 |
| 27-May-2022 | 134.00 | 141.00 | 133.00 | 135.00 | 5,299,300 | 0 |
| 25-May-2022 | 134.00 | 136.00 | 132.00 | 133.00 | 2,011,000 | 0 |
| 24-May-2022 | 135.00 | 137.00 | 131.00 | 131.00 | 1,876,100 | 0 |
| 23-May-2022 | 131.00 | 137.00 | 131.00 | 134.00 | 2,066,900 | 0 |
| 20-May-2022 | 133.00 | 136.00 | 131.00 | 131.00 | 4,091,200 | 0 |
| 19-May-2022 | 131.00 | 139.00 | 126.00 | 132.00 | 4,703,900 | 0 |
| 18-May-2022 | 127.00 | 136.00 | 127.00 | 131.00 | 4,228,500 | 0 |
| 17-May-2022 | 125.00 | 129.00 | 125.00 | 127.00 | 1,804,800 | 0 |
| 13-May-2022 | 127.00 | 127.00 | 124.00 | 126.00 | 1,039,900 | 0 |
| 12-May-2022 | 137.00 | 138.00 | 125.00 | 128.00 | 3,616,300 | 0 |
| 11-May-2022 | 137.00 | 137.00 | 131.00 | 132.00 | 1,394,200 | 0 |
| 10-May-2022 | 137.00 | 137.00 | 129.00 | 133.00 | 5,108,300 | 0 |
| 09-May-2022 | 144.00 | 145.00 | 136.00 | 137.00 | 4,316,400 | 0 |
| 28-Apr-2022 | 143.00 | 147.00 | 141.00 | 141.00 | 3,445,100 | 0 |
| 27-Apr-2022 | 137.00 | 142.00 | 137.00 | 142.00 | 2,654,600 | 0 |
| 26-Apr-2022 | 139.00 | 142.00 | 137.00 | 137.00 | 1,272,600 | 0 |
| 25-Apr-2022 | 139.00 | 140.00 | 137.00 | 139.00 | 1,417,300 | 0 |
| 22-Apr-2022 | 141.00 | 146.00 | 139.00 | 139.00 | 5,841,600 | 0 |
| 21-Apr-2022 | 141.00 | 143.00 | 139.00 | 141.00 | 1,832,800 | 0 |
| 20-Apr-2022 | 143.00 | 153.00 | 140.00 | 141.00 | 6,471,300 | 0 |
| 19-Apr-2022 | 144.00 | 147.00 | 141.00 | 143.00 | 1,429,400 | 0 |
| 18-Apr-2022 | 142.00 | 144.00 | 141.00 | 143.00 | 3,568,600 | 0 |
| 14-Apr-2022 | 141.00 | 144.00 | 139.00 | 142.00 | 1,506,900 | 0 |
| 13-Apr-2022 | 141.00 | 146.00 | 139.00 | 141.00 | 2,966,400 | 0 |
| 12-Apr-2022 | 144.00 | 146.00 | 137.00 | 141.00 | 2,749,400 | 0 |
| 11-Apr-2022 | 148.00 | 149.00 | 142.00 | 144.00 | 3,481,900 | 0 |
| 08-Apr-2022 | 155.00 | 155.00 | 147.00 | 148.00 | 2,978,900 | 0 |
| 07-Apr-2022 | 147.00 | 154.00 | 145.00 | 154.00 | 7,984,000 | 0 |
| 06-Apr-2022 | 151.00 | 155.00 | 144.00 | 147.00 | 4,850,100 | 0 |
| 05-Apr-2022 | 151.00 | 157.00 | 148.00 | 152.00 | 5,390,900 | 0 |
| 04-Apr-2022 | 163.00 | 163.00 | 150.00 | 150.00 | 9,911,800 | 0 |
| 01-Apr-2022 | 157.00 | 170.00 | 157.00 | 161.00 | 31,028,200 | 0 |
| 31-Mar-2022 | 142.00 | 170.00 | 142.00 | 156.00 | 55,143,200 | 0 |
| 30-Mar-2022 | 143.00 | 143.00 | 140.00 | 141.00 | 1,677,000 | 0 |
| 29-Mar-2022 | 142.00 | 146.00 | 140.00 | 140.00 | 5,993,600 | 0 |
| 28-Mar-2022 | 143.00 | 143.00 | 140.00 | 142.00 | 1,209,200 | 0 |
| 25-Mar-2022 | 140.00 | 143.00 | 140.00 | 141.00 | 1,192,300 | 0 |
| 24-Mar-2022 | 141.00 | 143.00 | 140.00 | 140.00 | 875,900 | 0 |
| 23-Mar-2022 | 142.00 | 143.00 | 141.00 | 141.00 | 1,921,300 | 0 |
| 22-Mar-2022 | 142.00 | 144.00 | 141.00 | 141.00 | 1,429,200 | 0 |
| 21-Mar-2022 | 144.00 | 145.00 | 140.00 | 142.00 | 1,720,700 | 0 |
| 18-Mar-2022 | 144.00 | 146.00 | 141.00 | 143.00 | 2,622,300 | 0 |
| 17-Mar-2022 | 140.00 | 144.00 | 140.00 | 144.00 | 2,402,000 | 0 |
| 16-Mar-2022 | 138.00 | 143.00 | 136.00 | 140.00 | 4,655,200 | 0 |
| 15-Mar-2022 | 142.00 | 142.00 | 137.00 | 137.00 | 3,534,800 | 0 |
| 14-Mar-2022 | 143.00 | 144.00 | 140.00 | 141.00 | 2,465,800 | 0 |
| 11-Mar-2022 | 140.00 | 145.00 | 140.00 | 142.00 | 5,930,600 | 0 |
| 10-Mar-2022 | 138.00 | 143.00 | 136.00 | 139.00 | 5,532,900 | 0 |
| 09-Mar-2022 | 140.00 | 141.00 | 135.00 | 137.00 | 4,085,200 | 0 |
| 08-Mar-2022 | 138.00 | 139.00 | 136.00 | 139.00 | 3,675,000 | 0 |
| 07-Mar-2022 | 142.00 | 143.00 | 134.00 | 137.00 | 6,773,300 | 0 |
| 04-Mar-2022 | 151.00 | 152.00 | 142.00 | 143.00 | 9,474,100 | 0 |
| 02-Mar-2022 | 156.00 | 157.00 | 150.00 | 151.00 | 3,260,500 | 0 |
| 01-Mar-2022 | 158.00 | 160.00 | 152.00 | 156.00 | 3,761,300 | 0 |
| 25-Feb-2022 | 157.00 | 161.00 | 155.00 | 158.00 | 4,797,600 | 0 |
| 24-Feb-2022 | 167.00 | 167.00 | 156.00 | 158.00 | 22,177,000 | 0 |
| 23-Feb-2022 | 168.00 | 174.00 | 165.00 | 167.00 | 9,057,300 | 0 |
| 22-Feb-2022 | 170.00 | 172.00 | 166.00 | 168.00 | 5,029,700 | 0 |
| 21-Feb-2022 | 173.00 | 174.00 | 169.00 | 170.00 | 5,259,000 | 0 |
| 18-Feb-2022 | 169.00 | 175.00 | 168.00 | 173.00 | 8,436,400 | 0 |
| 17-Feb-2022 | 172.00 | 174.00 | 168.00 | 170.00 | 2,490,400 | 0 |
| 16-Feb-2022 | 170.00 | 172.00 | 169.00 | 170.00 | 3,532,200 | 0 |
| 15-Feb-2022 | 168.00 | 170.00 | 165.00 | 169.00 | 4,023,000 | 0 |
| 14-Feb-2022 | 174.00 | 175.00 | 165.00 | 167.00 | 8,984,200 | 0 |
| 11-Feb-2022 | 170.00 | 174.00 | 168.00 | 173.00 | 4,941,000 | 0 |
| 10-Feb-2022 | 172.00 | 176.00 | 170.00 | 170.00 | 7,859,200 | 0 |
| 09-Feb-2022 | 178.00 | 180.00 | 171.00 | 172.00 | 9,842,600 | 0 |
| 08-Feb-2022 | 175.00 | 183.00 | 175.00 | 177.00 | 20,195,200 | 0 |
| 07-Feb-2022 | 170.00 | 180.00 | 169.00 | 175.00 | 16,499,200 | 0 |
| 04-Feb-2022 | 168.00 | 175.00 | 165.00 | 168.00 | 13,927,600 | 0 |
| 03-Feb-2022 | 172.00 | 178.00 | 168.00 | 168.00 | 12,294,800 | 0 |
| 02-Feb-2022 | 167.00 | 174.00 | 167.00 | 171.00 | 8,498,500 | 0 |
| 31-Jan-2022 | 166.00 | 171.00 | 165.00 | 167.00 | 7,922,900 | 0 |
| 28-Jan-2022 | 164.00 | 168.00 | 162.00 | 165.00 | 6,093,200 | 0 |
| 27-Jan-2022 | 165.00 | 165.00 | 160.00 | 162.00 | 8,258,400 | 0 |
| 26-Jan-2022 | 165.00 | 172.00 | 162.00 | 164.00 | 11,142,200 | 0 |
| 25-Jan-2022 | 171.00 | 173.00 | 165.00 | 165.00 | 11,439,600 | 0 |
| 24-Jan-2022 | 185.00 | 185.00 | 171.00 | 171.00 | 20,049,600 | 0 |
| 21-Jan-2022 | 187.00 | 195.00 | 181.00 | 182.00 | 24,735,100 | 0 |
| 20-Jan-2022 | 182.00 | 206.00 | 181.00 | 186.00 | 113,108,000 | 0 |
| 19-Jan-2022 | 167.00 | 196.00 | 167.00 | 180.00 | 140,462,000 | 0 |
| 18-Jan-2022 | 172.00 | 173.00 | 160.00 | 167.00 | 15,352,200 | 0 |
| 17-Jan-2022 | 175.00 | 178.00 | 171.00 | 171.00 | 4,280,900 | 0 |
| 14-Jan-2022 | 177.00 | 182.00 | 172.00 | 174.00 | 7,771,900 | 0 |
| 13-Jan-2022 | 170.00 | 185.00 | 168.00 | 175.00 | 25,325,300 | 0 |
| 12-Jan-2022 | 172.00 | 175.00 | 169.00 | 170.00 | 11,617,800 | 0 |
| 11-Jan-2022 | 182.00 | 182.00 | 169.00 | 172.00 | 19,849,200 | 0 |
| 10-Jan-2022 | 190.00 | 190.00 | 181.00 | 181.00 | 10,677,100 | 0 |
| 07-Jan-2022 | 187.00 | 197.00 | 187.00 | 189.00 | 17,640,000 | 0 |
| 06-Jan-2022 | 190.00 | 193.00 | 185.00 | 187.00 | 10,120,100 | 0 |
| 05-Jan-2022 | 193.00 | 196.00 | 188.00 | 190.00 | 15,019,800 | 0 |
| 04-Jan-2022 | 194.00 | 197.00 | 191.00 | 193.00 | 7,546,300 | 0 |
| 03-Jan-2022 | 192.00 | 195.00 | 190.00 | 193.00 | 11,680,200 | 0 |
| 30-Dec-2021 | 192.00 | 198.00 | 187.00 | 192.00 | 25,154,000 | 0 |