| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 124.00 | 127.00 | 122.00 | 127.00 | 26,912,000 | 0 |
| 06-Jun-2022 | 126.00 | 128.00 | 123.00 | 124.00 | 38,695,000 | 0 |
| 03-Jun-2022 | 125.00 | 126.00 | 122.00 | 125.00 | 32,034,500 | 0 |
| 02-Jun-2022 | 124.00 | 127.00 | 123.00 | 125.00 | 27,232,400 | 0 |
| 31-May-2022 | 130.00 | 131.00 | 124.00 | 124.00 | 95,244,900 | 0 |
| 30-May-2022 | 128.00 | 130.00 | 124.00 | 129.00 | 59,294,700 | 0 |
| 27-May-2022 | 126.00 | 126.00 | 123.00 | 125.00 | 16,071,700 | 0 |
| 25-May-2022 | 125.00 | 127.00 | 124.00 | 124.00 | 21,023,900 | 0 |
| 24-May-2022 | 125.00 | 128.00 | 124.00 | 124.00 | 53,016,500 | 0 |
| 23-May-2022 | 125.00 | 126.00 | 123.00 | 125.00 | 28,657,200 | 0 |
| 20-May-2022 | 122.00 | 127.00 | 121.00 | 126.00 | 42,978,700 | 0 |
| 19-May-2022 | 120.00 | 123.00 | 117.00 | 122.00 | 40,396,000 | 0 |
| 18-May-2022 | 120.00 | 122.00 | 119.00 | 121.00 | 23,226,500 | 0 |
| 17-May-2022 | 117.00 | 120.00 | 115.00 | 120.00 | 41,794,400 | 0 |
| 13-May-2022 | 115.00 | 118.00 | 114.00 | 117.00 | 50,636,300 | 0 |
| 12-May-2022 | 119.00 | 120.00 | 114.00 | 114.00 | 34,746,400 | 0 |
| 11-May-2022 | 116.00 | 122.00 | 115.00 | 119.00 | 116,123,100 | 0 |
| 10-May-2022 | 123.00 | 123.00 | 113.00 | 116.00 | 127,306,800 | 0 |
| 09-May-2022 | 127.00 | 127.00 | 120.00 | 120.00 | 89,350,200 | 0 |
| 28-Apr-2022 | 121.00 | 127.00 | 120.00 | 124.00 | 112,529,400 | 0 |
| 27-Apr-2022 | 120.00 | 122.00 | 119.00 | 120.00 | 67,217,500 | 0 |
| 26-Apr-2022 | 121.00 | 123.00 | 120.00 | 120.00 | 61,109,800 | 0 |
| 25-Apr-2022 | 123.00 | 123.00 | 120.00 | 121.00 | 75,987,200 | 0 |
| 22-Apr-2022 | 125.00 | 126.00 | 123.00 | 123.00 | 57,476,700 | 0 |
| 21-Apr-2022 | 124.00 | 127.00 | 123.00 | 125.00 | 72,251,500 | 0 |
| 20-Apr-2022 | 127.00 | 128.00 | 123.00 | 123.00 | 69,290,700 | 0 |
| 19-Apr-2022 | 128.00 | 129.00 | 125.00 | 126.00 | 117,844,400 | 0 |
| 18-Apr-2022 | 128.00 | 130.00 | 127.00 | 128.00 | 95,915,200 | 0 |
| 14-Apr-2022 | 129.00 | 130.00 | 127.00 | 128.00 | 36,378,500 | 0 |
| 13-Apr-2022 | 128.00 | 130.00 | 128.00 | 129.00 | 6,806,800 | 0 |
| 12-Apr-2022 | 130.00 | 131.00 | 127.00 | 128.00 | 37,144,200 | 0 |
| 11-Apr-2022 | 129.00 | 132.00 | 129.00 | 130.00 | 55,237,400 | 0 |
| 08-Apr-2022 | 130.00 | 130.00 | 128.00 | 129.00 | 31,792,900 | 0 |
| 07-Apr-2022 | 129.00 | 130.00 | 126.00 | 129.00 | 50,022,200 | 0 |
| 06-Apr-2022 | 129.00 | 131.00 | 128.00 | 129.00 | 109,653,100 | 0 |
| 05-Apr-2022 | 131.00 | 132.00 | 128.00 | 128.00 | 82,455,300 | 0 |
| 04-Apr-2022 | 131.00 | 132.00 | 129.00 | 131.00 | 56,369,500 | 0 |
| 01-Apr-2022 | 134.00 | 134.00 | 130.00 | 131.00 | 81,735,300 | 0 |
| 31-Mar-2022 | 137.00 | 137.00 | 131.00 | 131.00 | 88,412,200 | 0 |
| 30-Mar-2022 | 140.00 | 141.00 | 134.00 | 136.00 | 101,893,200 | 0 |
| 29-Mar-2022 | 142.00 | 144.00 | 138.00 | 138.00 | 83,300,400 | 0 |
| 28-Mar-2022 | 141.00 | 145.00 | 138.00 | 142.00 | 145,186,300 | 0 |
| 25-Mar-2022 | 140.00 | 141.00 | 138.00 | 139.00 | 106,053,400 | 0 |
| 24-Mar-2022 | 137.00 | 141.00 | 135.00 | 137.00 | 110,232,600 | 0 |
| 23-Mar-2022 | 135.00 | 138.00 | 135.00 | 135.00 | 122,558,500 | 0 |
| 22-Mar-2022 | 131.00 | 136.00 | 130.00 | 135.00 | 91,360,100 | 0 |
| 21-Mar-2022 | 128.00 | 132.00 | 128.00 | 131.00 | 96,186,400 | 0 |
| 18-Mar-2022 | 130.00 | 133.00 | 128.00 | 128.00 | 114,087,500 | 0 |
| 17-Mar-2022 | 132.00 | 134.00 | 130.00 | 130.00 | 109,603,600 | 0 |
| 16-Mar-2022 | 132.00 | 134.00 | 131.00 | 131.00 | 58,189,500 | 0 |
| 15-Mar-2022 | 136.00 | 136.00 | 129.00 | 132.00 | 81,520,500 | 0 |
| 14-Mar-2022 | 138.00 | 139.00 | 132.00 | 134.00 | 32,241,400 | 0 |
| 11-Mar-2022 | 133.00 | 138.00 | 132.00 | 138.00 | 155,309,300 | 0 |
| 10-Mar-2022 | 135.00 | 138.00 | 131.00 | 133.00 | 18,419,000 | 0 |
| 09-Mar-2022 | 129.00 | 137.00 | 129.00 | 134.00 | 91,477,700 | 0 |
| 08-Mar-2022 | 127.00 | 136.00 | 125.00 | 129.00 | 131,078,700 | 0 |
| 07-Mar-2022 | 131.00 | 131.00 | 126.00 | 126.00 | 26,555,100 | 0 |
| 04-Mar-2022 | 131.00 | 132.00 | 129.00 | 130.00 | 33,663,700 | 0 |
| 02-Mar-2022 | 133.00 | 134.00 | 131.00 | 131.00 | 15,410,700 | 0 |
| 01-Mar-2022 | 132.00 | 133.00 | 130.00 | 133.00 | 15,618,300 | 0 |
| 25-Feb-2022 | 132.00 | 133.00 | 130.00 | 130.00 | 18,215,000 | 0 |
| 24-Feb-2022 | 133.00 | 136.00 | 128.00 | 132.00 | 49,276,700 | 0 |
| 23-Feb-2022 | 134.00 | 134.00 | 132.00 | 133.00 | 16,297,600 | 0 |
| 22-Feb-2022 | 137.00 | 137.00 | 133.00 | 133.00 | 26,543,500 | 0 |
| 21-Feb-2022 | 140.00 | 141.00 | 136.00 | 136.00 | 10,655,300 | 0 |
| 18-Feb-2022 | 136.00 | 139.00 | 135.00 | 139.00 | 29,109,600 | 0 |
| 17-Feb-2022 | 138.00 | 140.00 | 135.00 | 136.00 | 20,762,500 | 0 |
| 16-Feb-2022 | 134.00 | 139.00 | 134.00 | 138.00 | 39,292,400 | 0 |
| 15-Feb-2022 | 133.00 | 134.00 | 131.00 | 133.00 | 20,682,000 | 0 |
| 14-Feb-2022 | 137.00 | 138.00 | 133.00 | 133.00 | 24,020,800 | 0 |
| 11-Feb-2022 | 140.00 | 142.00 | 135.00 | 136.00 | 28,752,100 | 0 |
| 10-Feb-2022 | 134.00 | 141.00 | 134.00 | 139.00 | 65,442,500 | 0 |
| 09-Feb-2022 | 134.00 | 137.00 | 133.00 | 134.00 | 37,693,700 | 0 |
| 08-Feb-2022 | 134.00 | 136.00 | 133.00 | 134.00 | 26,484,900 | 0 |
| 07-Feb-2022 | 135.00 | 137.00 | 133.00 | 134.00 | 48,290,400 | 0 |
| 04-Feb-2022 | 138.00 | 145.00 | 132.00 | 135.00 | 180,949,200 | 0 |
| 03-Feb-2022 | 136.00 | 139.00 | 134.00 | 137.00 | 18,017,500 | 0 |
| 02-Feb-2022 | 132.00 | 137.00 | 132.00 | 136.00 | 24,465,300 | 0 |
| 31-Jan-2022 | 134.00 | 136.00 | 131.00 | 132.00 | 11,947,500 | 0 |
| 28-Jan-2022 | 131.00 | 138.00 | 131.00 | 134.00 | 27,974,900 | 0 |
| 27-Jan-2022 | 131.00 | 133.00 | 130.00 | 131.00 | 8,214,600 | 0 |
| 26-Jan-2022 | 130.00 | 134.00 | 128.00 | 131.00 | 10,918,600 | 0 |
| 25-Jan-2022 | 134.00 | 135.00 | 127.00 | 129.00 | 19,229,600 | 0 |
| 24-Jan-2022 | 134.00 | 138.00 | 132.00 | 133.00 | 11,886,500 | 0 |
| 21-Jan-2022 | 133.00 | 134.00 | 131.00 | 133.00 | 10,237,900 | 0 |
| 20-Jan-2022 | 129.00 | 134.00 | 128.00 | 133.00 | 20,921,700 | 0 |
| 19-Jan-2022 | 130.00 | 131.00 | 128.00 | 129.00 | 17,819,600 | 0 |
| 18-Jan-2022 | 132.00 | 133.00 | 129.00 | 130.00 | 16,353,700 | 0 |
| 17-Jan-2022 | 136.00 | 136.00 | 130.00 | 132.00 | 22,461,200 | 0 |
| 14-Jan-2022 | 135.00 | 136.00 | 133.00 | 134.00 | 15,032,300 | 0 |
| 13-Jan-2022 | 138.00 | 139.00 | 133.00 | 135.00 | 26,212,100 | 0 |
| 12-Jan-2022 | 133.00 | 142.00 | 133.00 | 137.00 | 131,326,300 | 0 |
| 11-Jan-2022 | 136.00 | 137.00 | 132.00 | 133.00 | 31,329,600 | 0 |
| 10-Jan-2022 | 135.00 | 138.00 | 135.00 | 136.00 | 18,841,700 | 0 |
| 07-Jan-2022 | 137.00 | 137.00 | 135.00 | 135.00 | 19,424,500 | 0 |
| 06-Jan-2022 | 136.00 | 138.00 | 135.00 | 137.00 | 22,071,300 | 0 |
| 05-Jan-2022 | 141.00 | 143.00 | 134.00 | 136.00 | 75,059,900 | 0 |
| 04-Jan-2022 | 142.00 | 144.00 | 141.00 | 141.00 | 18,298,200 | 0 |
| 03-Jan-2022 | 141.00 | 144.00 | 141.00 | 142.00 | 9,153,000 | 0 |
| 30-Dec-2021 | 142.00 | 143.00 | 141.00 | 141.00 | 18,681,100 | 0 |