| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 111.00 | 116.00 | 111.00 | 112.00 | 84,700 | 0 |
| 06-Jun-2022 | 111.00 | 114.00 | 111.00 | 111.00 | 66,900 | 0 |
| 03-Jun-2022 | 114.00 | 114.00 | 111.00 | 112.00 | 123,800 | 0 |
| 02-Jun-2022 | 112.00 | 113.00 | 108.00 | 111.00 | 180,900 | 0 |
| 31-May-2022 | 114.00 | 114.00 | 112.00 | 112.00 | 72,600 | 0 |
| 30-May-2022 | 114.00 | 116.00 | 111.00 | 113.00 | 20,700 | 0 |
| 27-May-2022 | 112.00 | 115.00 | 111.00 | 114.00 | 408,500 | 0 |
| 25-May-2022 | 112.00 | 116.00 | 111.00 | 112.00 | 108,700 | 0 |
| 24-May-2022 | 111.00 | 116.00 | 110.00 | 111.00 | 157,100 | 0 |
| 23-May-2022 | 113.00 | 119.00 | 107.00 | 113.00 | 501,700 | 0 |
| 20-May-2022 | 112.00 | 115.00 | 112.00 | 114.00 | 106,800 | 0 |
| 19-May-2022 | 113.00 | 114.00 | 111.00 | 114.00 | 303,200 | 0 |
| 18-May-2022 | 112.00 | 117.00 | 108.00 | 114.00 | 652,600 | 0 |
| 17-May-2022 | 115.00 | 118.00 | 110.00 | 113.00 | 256,600 | 0 |
| 13-May-2022 | 105.00 | 132.00 | 105.00 | 115.00 | 6,464,200 | 0 |
| 12-May-2022 | 117.00 | 120.00 | 108.00 | 108.00 | 287,500 | 0 |
| 11-May-2022 | 115.00 | 118.00 | 115.00 | 116.00 | 106,900 | 0 |
| 10-May-2022 | 117.00 | 125.00 | 114.00 | 118.00 | 973,200 | 0 |
| 09-May-2022 | 118.00 | 118.00 | 116.00 | 117.00 | 16,100 | 0 |
| 28-Apr-2022 | 118.00 | 119.00 | 116.00 | 119.00 | 72,300 | 0 |
| 27-Apr-2022 | 115.00 | 122.00 | 115.00 | 118.00 | 70,700 | 0 |
| 26-Apr-2022 | 119.00 | 120.00 | 115.00 | 115.00 | 244,100 | 0 |
| 25-Apr-2022 | 119.00 | 120.00 | 117.00 | 119.00 | 81,400 | 0 |
| 22-Apr-2022 | 122.00 | 122.00 | 119.00 | 121.00 | 161,200 | 0 |
| 21-Apr-2022 | 123.00 | 123.00 | 120.00 | 120.00 | 109,100 | 0 |
| 20-Apr-2022 | 123.00 | 124.00 | 121.00 | 121.00 | 226,400 | 0 |
| 19-Apr-2022 | 124.00 | 124.00 | 120.00 | 124.00 | 139,200 | 0 |
| 18-Apr-2022 | 124.00 | 128.00 | 124.00 | 125.00 | 125,000 | 0 |
| 14-Apr-2022 | 126.00 | 127.00 | 120.00 | 126.00 | 200,700 | 0 |
| 13-Apr-2022 | 122.00 | 135.00 | 119.00 | 127.00 | 7,389,000 | 0 |
| 12-Apr-2022 | 120.00 | 122.00 | 119.00 | 122.00 | 128,400 | 0 |
| 11-Apr-2022 | 123.00 | 123.00 | 121.00 | 121.00 | 124,900 | 0 |
| 08-Apr-2022 | 124.00 | 124.00 | 121.00 | 123.00 | 218,600 | 0 |
| 07-Apr-2022 | 123.00 | 124.00 | 123.00 | 123.00 | 136,100 | 0 |
| 06-Apr-2022 | 122.00 | 125.00 | 122.00 | 123.00 | 428,800 | 0 |
| 05-Apr-2022 | 123.00 | 125.00 | 121.00 | 122.00 | 858,100 | 0 |
| 04-Apr-2022 | 120.00 | 134.00 | 118.00 | 122.00 | 6,331,200 | 0 |
| 01-Apr-2022 | 121.00 | 122.00 | 119.00 | 120.00 | 144,600 | 0 |
| 31-Mar-2022 | 121.00 | 122.00 | 119.00 | 121.00 | 99,400 | 0 |
| 30-Mar-2022 | 120.00 | 122.00 | 119.00 | 121.00 | 311,500 | 0 |
| 29-Mar-2022 | 123.00 | 143.00 | 116.00 | 120.00 | 10,312,100 | 0 |
| 28-Mar-2022 | 118.00 | 140.00 | 117.00 | 123.00 | 4,909,400 | 0 |
| 25-Mar-2022 | 122.00 | 122.00 | 117.00 | 118.00 | 104,000 | 0 |
| 24-Mar-2022 | 121.00 | 122.00 | 118.00 | 119.00 | 168,100 | 0 |
| 23-Mar-2022 | 121.00 | 124.00 | 119.00 | 121.00 | 26,700 | 0 |
| 22-Mar-2022 | 123.00 | 123.00 | 119.00 | 121.00 | 71,000 | 0 |
| 21-Mar-2022 | 120.00 | 128.00 | 118.00 | 121.00 | 538,600 | 0 |
| 18-Mar-2022 | 114.00 | 129.00 | 114.00 | 119.00 | 2,459,500 | 0 |
| 17-Mar-2022 | 118.00 | 123.00 | 113.00 | 113.00 | 535,200 | 0 |
| 16-Mar-2022 | 121.00 | 134.00 | 112.00 | 118.00 | 8,093,600 | 0 |
| 15-Mar-2022 | 108.00 | 142.00 | 108.00 | 118.00 | 8,854,800 | 0 |
| 14-Mar-2022 | 107.00 | 111.00 | 106.00 | 111.00 | 18,500 | 0 |
| 11-Mar-2022 | 107.00 | 112.00 | 106.00 | 107.00 | 192,300 | 0 |
| 10-Mar-2022 | 109.00 | 115.00 | 106.00 | 111.00 | 78,400 | 0 |
| 09-Mar-2022 | 105.00 | 116.00 | 105.00 | 105.00 | 1,047,200 | 0 |
| 08-Mar-2022 | 109.00 | 111.00 | 101.00 | 104.00 | 168,100 | 0 |
| 07-Mar-2022 | 114.00 | 114.00 | 107.00 | 107.00 | 211,200 | 0 |
| 04-Mar-2022 | 117.00 | 117.00 | 114.00 | 114.00 | 7,600 | 0 |
| 02-Mar-2022 | 118.00 | 118.00 | 114.00 | 117.00 | 31,700 | 0 |
| 01-Mar-2022 | 118.00 | 118.00 | 113.00 | 115.00 | 77,500 | 0 |
| 25-Feb-2022 | 115.00 | 116.00 | 112.00 | 113.00 | 201,300 | 0 |
| 24-Feb-2022 | 118.00 | 130.00 | 111.00 | 114.00 | 1,557,200 | 0 |
| 23-Feb-2022 | 120.00 | 120.00 | 113.00 | 119.00 | 93,600 | 0 |
| 22-Feb-2022 | 116.00 | 119.00 | 114.00 | 116.00 | 95,100 | 0 |
| 21-Feb-2022 | 117.00 | 117.00 | 112.00 | 114.00 | 480,100 | 0 |
| 18-Feb-2022 | 120.00 | 120.00 | 116.00 | 117.00 | 74,400 | 0 |
| 17-Feb-2022 | 121.00 | 122.00 | 117.00 | 120.00 | 181,100 | 0 |
| 16-Feb-2022 | 117.00 | 121.00 | 113.00 | 121.00 | 470,700 | 0 |
| 15-Feb-2022 | 126.00 | 126.00 | 119.00 | 119.00 | 418,700 | 0 |
| 14-Feb-2022 | 127.00 | 128.00 | 126.00 | 126.00 | 232,200 | 0 |
| 11-Feb-2022 | 132.00 | 133.00 | 127.00 | 128.00 | 712,000 | 0 |
| 10-Feb-2022 | 136.00 | 136.00 | 130.00 | 133.00 | 168,900 | 0 |
| 09-Feb-2022 | 134.00 | 136.00 | 128.00 | 136.00 | 217,400 | 0 |
| 08-Feb-2022 | 138.00 | 138.00 | 132.00 | 134.00 | 78,100 | 0 |
| 07-Feb-2022 | 134.00 | 138.00 | 132.00 | 135.00 | 241,600 | 0 |
| 04-Feb-2022 | 132.00 | 135.00 | 132.00 | 134.00 | 163,600 | 0 |
| 03-Feb-2022 | 135.00 | 136.00 | 133.00 | 135.00 | 66,300 | 0 |
| 02-Feb-2022 | 133.00 | 139.00 | 133.00 | 137.00 | 38,800 | 0 |
| 31-Jan-2022 | 139.00 | 139.00 | 134.00 | 137.00 | 51,700 | 0 |
| 28-Jan-2022 | 137.00 | 137.00 | 133.00 | 134.00 | 323,400 | 0 |
| 27-Jan-2022 | 137.00 | 140.00 | 134.00 | 137.00 | 71,300 | 0 |
| 26-Jan-2022 | 136.00 | 137.00 | 133.00 | 137.00 | 69,200 | 0 |
| 25-Jan-2022 | 135.00 | 142.00 | 134.00 | 136.00 | 248,300 | 0 |
| 24-Jan-2022 | 142.00 | 143.00 | 137.00 | 139.00 | 183,400 | 0 |
| 21-Jan-2022 | 138.00 | 143.00 | 137.00 | 142.00 | 245,000 | 0 |
| 20-Jan-2022 | 137.00 | 140.00 | 136.00 | 138.00 | 194,500 | 0 |
| 19-Jan-2022 | 138.00 | 140.00 | 136.00 | 136.00 | 148,700 | 0 |
| 18-Jan-2022 | 139.00 | 141.00 | 136.00 | 138.00 | 221,300 | 0 |
| 17-Jan-2022 | 140.00 | 141.00 | 139.00 | 139.00 | 272,200 | 0 |
| 14-Jan-2022 | 139.00 | 152.00 | 137.00 | 140.00 | 4,942,200 | 0 |
| 13-Jan-2022 | 137.00 | 140.00 | 136.00 | 140.00 | 238,500 | 0 |
| 12-Jan-2022 | 138.00 | 140.00 | 136.00 | 137.00 | 175,000 | 0 |
| 11-Jan-2022 | 139.00 | 143.00 | 136.00 | 140.00 | 53,300 | 0 |
| 10-Jan-2022 | 138.00 | 149.00 | 136.00 | 139.00 | 788,500 | 0 |
| 07-Jan-2022 | 142.00 | 145.00 | 137.00 | 138.00 | 565,600 | 0 |
| 06-Jan-2022 | 158.00 | 164.00 | 142.00 | 142.00 | 5,302,300 | 0 |
| 05-Jan-2022 | 142.00 | 153.00 | 137.00 | 152.00 | 2,425,600 | 0 |
| 04-Jan-2022 | 143.00 | 147.00 | 137.00 | 142.00 | 305,800 | 0 |
| 03-Jan-2022 | 149.00 | 156.00 | 139.00 | 141.00 | 5,307,100 | 0 |
| 30-Dec-2021 | 144.00 | 152.00 | 143.00 | 146.00 | 397,900 | 0 |