| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 121.00 | 122.00 | 116.00 | 118.00 | 22,938,100 | 0 |
| 06-Jun-2022 | 113.00 | 123.00 | 112.00 | 120.00 | 86,854,200 | 0 |
| 03-Jun-2022 | 112.00 | 114.00 | 112.00 | 113.00 | 4,950,000 | 0 |
| 02-Jun-2022 | 110.00 | 113.00 | 110.00 | 112.00 | 3,847,800 | 0 |
| 31-May-2022 | 111.00 | 113.00 | 110.00 | 110.00 | 8,026,300 | 0 |
| 30-May-2022 | 112.00 | 112.00 | 109.00 | 111.00 | 5,297,100 | 0 |
| 27-May-2022 | 110.00 | 113.00 | 108.00 | 109.00 | 11,846,100 | 0 |
| 25-May-2022 | 108.00 | 110.00 | 108.00 | 109.00 | 2,632,800 | 0 |
| 24-May-2022 | 111.00 | 111.00 | 106.00 | 108.00 | 7,590,400 | 0 |
| 23-May-2022 | 110.00 | 111.00 | 107.00 | 108.00 | 8,576,700 | 0 |
| 20-May-2022 | 110.00 | 111.00 | 108.00 | 110.00 | 3,609,600 | 0 |
| 19-May-2022 | 111.00 | 111.00 | 108.00 | 108.00 | 4,071,100 | 0 |
| 18-May-2022 | 110.00 | 111.00 | 109.00 | 110.00 | 2,251,500 | 0 |
| 17-May-2022 | 108.00 | 111.00 | 105.00 | 110.00 | 7,369,800 | 0 |
| 13-May-2022 | 111.00 | 111.00 | 109.00 | 111.00 | 2,953,000 | 0 |
| 12-May-2022 | 112.00 | 113.00 | 108.00 | 110.00 | 11,878,900 | 0 |
| 11-May-2022 | 112.00 | 115.00 | 110.00 | 112.00 | 8,289,700 | 0 |
| 10-May-2022 | 110.00 | 112.00 | 108.00 | 112.00 | 5,518,900 | 0 |
| 09-May-2022 | 114.00 | 114.00 | 110.00 | 110.00 | 9,799,200 | 0 |
| 28-Apr-2022 | 113.00 | 116.00 | 112.00 | 114.00 | 7,345,400 | 0 |
| 27-Apr-2022 | 114.00 | 114.00 | 111.00 | 112.00 | 3,702,500 | 0 |
| 26-Apr-2022 | 112.00 | 114.00 | 112.00 | 113.00 | 3,560,200 | 0 |
| 25-Apr-2022 | 113.00 | 114.00 | 111.00 | 112.00 | 5,223,300 | 0 |
| 22-Apr-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 4,860,100 | 0 |
| 21-Apr-2022 | 114.00 | 115.00 | 112.00 | 113.00 | 5,600,800 | 0 |
| 20-Apr-2022 | 112.00 | 114.00 | 112.00 | 114.00 | 3,293,700 | 0 |
| 19-Apr-2022 | 114.00 | 115.00 | 112.00 | 112.00 | 3,342,100 | 0 |
| 18-Apr-2022 | 113.00 | 115.00 | 113.00 | 114.00 | 6,034,500 | 0 |
| 14-Apr-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 5,188,500 | 0 |
| 13-Apr-2022 | 117.00 | 117.00 | 113.00 | 113.00 | 3,301,100 | 0 |
| 12-Apr-2022 | 114.00 | 116.00 | 112.00 | 115.00 | 8,998,600 | 0 |
| 11-Apr-2022 | 117.00 | 117.00 | 113.00 | 113.00 | 12,317,200 | 0 |
| 08-Apr-2022 | 117.00 | 118.00 | 114.00 | 117.00 | 11,392,500 | 0 |
| 07-Apr-2022 | 117.00 | 118.00 | 116.00 | 116.00 | 3,080,000 | 0 |
| 06-Apr-2022 | 119.00 | 122.00 | 116.00 | 116.00 | 27,800,600 | 0 |
| 05-Apr-2022 | 118.00 | 119.00 | 117.00 | 119.00 | 5,891,900 | 0 |
| 04-Apr-2022 | 118.00 | 119.00 | 116.00 | 118.00 | 7,906,100 | 0 |
| 01-Apr-2022 | 118.00 | 120.00 | 117.00 | 118.00 | 5,374,500 | 0 |
| 31-Mar-2022 | 119.00 | 120.00 | 117.00 | 118.00 | 5,005,700 | 0 |
| 30-Mar-2022 | 120.00 | 121.00 | 119.00 | 119.00 | 3,794,900 | 0 |
| 29-Mar-2022 | 121.00 | 124.00 | 120.00 | 120.00 | 18,781,500 | 0 |
| 28-Mar-2022 | 119.00 | 121.00 | 118.00 | 120.00 | 6,223,000 | 0 |
| 25-Mar-2022 | 121.00 | 123.00 | 118.00 | 118.00 | 17,503,500 | 0 |
| 24-Mar-2022 | 118.00 | 124.00 | 116.00 | 120.00 | 46,022,800 | 0 |
| 23-Mar-2022 | 119.00 | 120.00 | 117.00 | 117.00 | 6,064,800 | 0 |
| 22-Mar-2022 | 115.00 | 121.00 | 115.00 | 118.00 | 24,070,200 | 0 |
| 21-Mar-2022 | 116.00 | 117.00 | 114.00 | 115.00 | 4,482,400 | 0 |
| 18-Mar-2022 | 118.00 | 119.00 | 115.00 | 115.00 | 9,520,700 | 0 |
| 17-Mar-2022 | 117.00 | 121.00 | 116.00 | 117.00 | 22,433,500 | 0 |
| 16-Mar-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 8,537,100 | 0 |
| 15-Mar-2022 | 118.00 | 120.00 | 115.00 | 115.00 | 9,955,900 | 0 |
| 14-Mar-2022 | 118.00 | 121.00 | 118.00 | 118.00 | 5,842,400 | 0 |
| 11-Mar-2022 | 121.00 | 122.00 | 117.00 | 118.00 | 21,836,500 | 0 |
| 10-Mar-2022 | 124.00 | 126.00 | 120.00 | 120.00 | 25,932,300 | 0 |
| 09-Mar-2022 | 120.00 | 125.00 | 117.00 | 123.00 | 62,644,200 | 0 |
| 08-Mar-2022 | 113.00 | 118.00 | 110.00 | 117.00 | 11,796,700 | 0 |
| 07-Mar-2022 | 113.00 | 114.00 | 112.00 | 112.00 | 11,554,700 | 0 |
| 04-Mar-2022 | 116.00 | 117.00 | 113.00 | 113.00 | 9,384,000 | 0 |
| 02-Mar-2022 | 116.00 | 117.00 | 115.00 | 115.00 | 7,154,100 | 0 |
| 01-Mar-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 4,240,300 | 0 |
| 25-Feb-2022 | 115.00 | 117.00 | 114.00 | 115.00 | 4,957,200 | 0 |
| 24-Feb-2022 | 118.00 | 122.00 | 112.00 | 115.00 | 28,513,100 | 0 |
| 23-Feb-2022 | 117.00 | 118.00 | 116.00 | 118.00 | 3,783,500 | 0 |
| 22-Feb-2022 | 120.00 | 121.00 | 116.00 | 117.00 | 16,469,200 | 0 |
| 21-Feb-2022 | 121.00 | 123.00 | 120.00 | 120.00 | 7,536,900 | 0 |
| 18-Feb-2022 | 120.00 | 123.00 | 119.00 | 121.00 | 22,411,600 | 0 |
| 17-Feb-2022 | 120.00 | 122.00 | 119.00 | 120.00 | 11,803,900 | 0 |
| 16-Feb-2022 | 108.00 | 126.00 | 108.00 | 119.00 | 59,811,100 | 0 |
| 15-Feb-2022 | 110.00 | 118.00 | 110.00 | 115.00 | 7,315,500 | 0 |
| 14-Feb-2022 | 119.00 | 119.00 | 115.00 | 117.00 | 6,005,500 | 0 |
| 11-Feb-2022 | 120.00 | 122.00 | 118.00 | 118.00 | 5,521,900 | 0 |
| 10-Feb-2022 | 117.00 | 120.00 | 117.00 | 119.00 | 9,926,200 | 0 |
| 09-Feb-2022 | 118.00 | 119.00 | 117.00 | 117.00 | 10,916,700 | 0 |
| 08-Feb-2022 | 117.00 | 119.00 | 117.00 | 117.00 | 7,546,900 | 0 |
| 07-Feb-2022 | 117.00 | 119.00 | 116.00 | 117.00 | 5,986,300 | 0 |
| 04-Feb-2022 | 118.00 | 120.00 | 116.00 | 117.00 | 9,305,500 | 0 |
| 03-Feb-2022 | 118.00 | 120.00 | 116.00 | 118.00 | 8,248,200 | 0 |
| 02-Feb-2022 | 114.00 | 121.00 | 113.00 | 117.00 | 25,896,400 | 0 |
| 31-Jan-2022 | 112.00 | 114.00 | 112.00 | 114.00 | 4,470,300 | 0 |
| 28-Jan-2022 | 110.00 | 115.00 | 109.00 | 112.00 | 10,940,800 | 0 |
| 27-Jan-2022 | 110.00 | 111.00 | 108.00 | 110.00 | 3,604,200 | 0 |
| 26-Jan-2022 | 110.00 | 111.00 | 108.00 | 109.00 | 5,246,400 | 0 |
| 25-Jan-2022 | 113.00 | 116.00 | 110.00 | 110.00 | 12,799,900 | 0 |
| 24-Jan-2022 | 114.00 | 120.00 | 111.00 | 113.00 | 14,986,400 | 0 |
| 21-Jan-2022 | 115.00 | 116.00 | 113.00 | 114.00 | 6,377,600 | 0 |
| 20-Jan-2022 | 112.00 | 115.00 | 111.00 | 114.00 | 9,873,800 | 0 |
| 19-Jan-2022 | 111.00 | 116.00 | 110.00 | 111.00 | 11,584,800 | 0 |
| 18-Jan-2022 | 112.00 | 114.00 | 110.00 | 111.00 | 3,235,400 | 0 |
| 17-Jan-2022 | 114.00 | 115.00 | 110.00 | 112.00 | 10,836,000 | 0 |
| 14-Jan-2022 | 113.00 | 115.00 | 111.00 | 114.00 | 7,016,200 | 0 |
| 13-Jan-2022 | 117.00 | 117.00 | 111.00 | 113.00 | 11,372,600 | 0 |
| 12-Jan-2022 | 121.00 | 121.00 | 113.00 | 116.00 | 16,959,100 | 0 |
| 11-Jan-2022 | 123.00 | 123.00 | 120.00 | 120.00 | 12,548,200 | 0 |
| 10-Jan-2022 | 122.00 | 124.00 | 122.00 | 123.00 | 2,521,000 | 0 |
| 07-Jan-2022 | 123.00 | 124.00 | 122.00 | 122.00 | 4,508,000 | 0 |
| 06-Jan-2022 | 123.00 | 123.00 | 121.00 | 122.00 | 4,559,300 | 0 |
| 05-Jan-2022 | 124.00 | 125.00 | 123.00 | 123.00 | 3,124,400 | 0 |
| 04-Jan-2022 | 123.00 | 126.00 | 123.00 | 124.00 | 7,446,000 | 0 |
| 03-Jan-2022 | 123.00 | 125.00 | 122.00 | 123.00 | 2,969,300 | 0 |
| 30-Dec-2021 | 125.00 | 125.00 | 122.00 | 122.00 | 4,112,500 | 0 |