| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 125.00 | 126.00 | 122.00 | 125.00 | 2,897,500 | 0 |
| 06-Jun-2022 | 124.00 | 126.00 | 123.00 | 125.00 | 3,335,300 | 0 |
| 03-Jun-2022 | 123.00 | 127.00 | 122.00 | 123.00 | 4,902,000 | 0 |
| 02-Jun-2022 | 121.00 | 126.00 | 120.00 | 122.00 | 7,312,400 | 0 |
| 31-May-2022 | 121.00 | 121.00 | 119.00 | 120.00 | 1,620,700 | 0 |
| 30-May-2022 | 120.00 | 122.00 | 120.00 | 121.00 | 1,072,600 | 0 |
| 27-May-2022 | 121.00 | 122.00 | 119.00 | 120.00 | 2,112,700 | 0 |
| 25-May-2022 | 121.00 | 123.00 | 119.00 | 120.00 | 2,545,000 | 0 |
| 24-May-2022 | 119.00 | 125.00 | 119.00 | 121.00 | 8,035,200 | 0 |
| 23-May-2022 | 119.00 | 122.00 | 118.00 | 119.00 | 1,727,500 | 0 |
| 20-May-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 2,685,200 | 0 |
| 19-May-2022 | 120.00 | 121.00 | 117.00 | 119.00 | 2,192,500 | 0 |
| 18-May-2022 | 119.00 | 125.00 | 119.00 | 119.00 | 9,564,700 | 0 |
| 17-May-2022 | 117.00 | 120.00 | 117.00 | 118.00 | 2,186,400 | 0 |
| 13-May-2022 | 120.00 | 122.00 | 115.00 | 117.00 | 12,776,900 | 0 |
| 12-May-2022 | 124.00 | 124.00 | 120.00 | 120.00 | 3,595,900 | 0 |
| 11-May-2022 | 120.00 | 125.00 | 120.00 | 123.00 | 2,916,900 | 0 |
| 10-May-2022 | 126.00 | 127.00 | 119.00 | 120.00 | 18,105,800 | 0 |
| 09-May-2022 | 129.00 | 130.00 | 126.00 | 127.00 | 7,022,700 | 0 |
| 28-Apr-2022 | 130.00 | 131.00 | 127.00 | 128.00 | 7,034,100 | 0 |
| 27-Apr-2022 | 127.00 | 130.00 | 127.00 | 130.00 | 1,347,800 | 0 |
| 26-Apr-2022 | 127.00 | 128.00 | 126.00 | 127.00 | 2,658,400 | 0 |
| 25-Apr-2022 | 128.00 | 129.00 | 126.00 | 128.00 | 3,336,800 | 0 |
| 22-Apr-2022 | 130.00 | 130.00 | 128.00 | 128.00 | 2,838,400 | 0 |
| 21-Apr-2022 | 129.00 | 131.00 | 129.00 | 129.00 | 2,268,800 | 0 |
| 20-Apr-2022 | 129.00 | 131.00 | 128.00 | 129.00 | 4,611,700 | 0 |
| 19-Apr-2022 | 131.00 | 132.00 | 128.00 | 129.00 | 4,022,100 | 0 |
| 18-Apr-2022 | 129.00 | 132.00 | 128.00 | 130.00 | 8,975,800 | 0 |
| 14-Apr-2022 | 126.00 | 133.00 | 126.00 | 128.00 | 11,406,100 | 0 |
| 13-Apr-2022 | 127.00 | 129.00 | 126.00 | 126.00 | 4,087,300 | 0 |
| 12-Apr-2022 | 128.00 | 129.00 | 126.00 | 127.00 | 4,527,200 | 0 |
| 11-Apr-2022 | 133.00 | 133.00 | 127.00 | 128.00 | 9,600,500 | 0 |
| 08-Apr-2022 | 130.00 | 138.00 | 127.00 | 132.00 | 28,854,900 | 0 |
| 07-Apr-2022 | 127.00 | 131.00 | 126.00 | 128.00 | 5,782,700 | 0 |
| 06-Apr-2022 | 129.00 | 130.00 | 127.00 | 127.00 | 5,339,300 | 0 |
| 05-Apr-2022 | 127.00 | 132.00 | 127.00 | 129.00 | 10,760,100 | 0 |
| 04-Apr-2022 | 128.00 | 129.00 | 125.00 | 127.00 | 5,112,800 | 0 |
| 01-Apr-2022 | 126.00 | 131.00 | 126.00 | 128.00 | 7,863,600 | 0 |
| 31-Mar-2022 | 125.00 | 127.00 | 125.00 | 125.00 | 1,868,000 | 0 |
| 30-Mar-2022 | 126.00 | 127.00 | 125.00 | 126.00 | 2,998,800 | 0 |
| 29-Mar-2022 | 127.00 | 127.00 | 125.00 | 126.00 | 3,302,900 | 0 |
| 28-Mar-2022 | 128.00 | 129.00 | 126.00 | 127.00 | 4,357,500 | 0 |
| 25-Mar-2022 | 132.00 | 135.00 | 128.00 | 128.00 | 4,082,900 | 0 |
| 24-Mar-2022 | 128.00 | 134.00 | 127.00 | 129.00 | 15,266,800 | 0 |
| 23-Mar-2022 | 128.00 | 128.00 | 126.00 | 127.00 | 2,925,500 | 0 |
| 22-Mar-2022 | 125.00 | 130.00 | 125.00 | 128.00 | 7,736,200 | 0 |
| 21-Mar-2022 | 126.00 | 129.00 | 124.00 | 125.00 | 4,585,900 | 0 |
| 18-Mar-2022 | 130.00 | 132.00 | 126.00 | 126.00 | 6,423,200 | 0 |
| 17-Mar-2022 | 126.00 | 130.00 | 125.00 | 130.00 | 8,820,300 | 0 |
| 16-Mar-2022 | 126.00 | 126.00 | 123.00 | 125.00 | 8,413,900 | 0 |
| 15-Mar-2022 | 134.00 | 134.00 | 125.00 | 126.00 | 13,549,100 | 0 |
| 14-Mar-2022 | 133.00 | 135.00 | 131.00 | 133.00 | 6,151,200 | 0 |
| 11-Mar-2022 | 134.00 | 136.00 | 130.00 | 132.00 | 12,789,700 | 0 |
| 10-Mar-2022 | 139.00 | 143.00 | 133.00 | 133.00 | 30,842,300 | 0 |
| 09-Mar-2022 | 158.00 | 158.00 | 143.00 | 143.00 | 57,622,000 | 0 |
| 08-Mar-2022 | 154.00 | 157.00 | 147.00 | 153.00 | 55,286,200 | 0 |
| 07-Mar-2022 | 146.00 | 157.00 | 146.00 | 150.00 | 82,203,000 | 0 |
| 04-Mar-2022 | 141.00 | 151.00 | 141.00 | 145.00 | 66,065,700 | 0 |
| 02-Mar-2022 | 138.00 | 144.00 | 137.00 | 141.00 | 12,987,900 | 0 |
| 01-Mar-2022 | 146.00 | 147.00 | 137.00 | 137.00 | 27,806,900 | 0 |
| 25-Feb-2022 | 157.00 | 158.00 | 146.00 | 146.00 | 54,059,200 | 0 |
| 24-Feb-2022 | 148.00 | 156.00 | 143.00 | 156.00 | 111,537,400 | 0 |
| 23-Feb-2022 | 143.00 | 149.00 | 139.00 | 145.00 | 32,132,800 | 0 |
| 22-Feb-2022 | 138.00 | 149.00 | 136.00 | 143.00 | 66,040,700 | 0 |
| 21-Feb-2022 | 140.00 | 141.00 | 136.00 | 136.00 | 10,186,200 | 0 |
| 18-Feb-2022 | 139.00 | 143.00 | 136.00 | 139.00 | 27,359,500 | 0 |
| 17-Feb-2022 | 131.00 | 137.00 | 130.00 | 137.00 | 18,217,300 | 0 |
| 16-Feb-2022 | 141.00 | 141.00 | 131.00 | 131.00 | 29,824,900 | 0 |
| 15-Feb-2022 | 136.00 | 146.00 | 136.00 | 140.00 | 57,044,000 | 0 |
| 14-Feb-2022 | 130.00 | 139.00 | 128.00 | 136.00 | 55,169,100 | 0 |
| 11-Feb-2022 | 131.00 | 133.00 | 126.00 | 127.00 | 10,721,400 | 0 |
| 10-Feb-2022 | 126.00 | 137.00 | 123.00 | 131.00 | 50,950,700 | 0 |
| 09-Feb-2022 | 125.00 | 126.00 | 123.00 | 123.00 | 3,642,800 | 0 |
| 08-Feb-2022 | 123.00 | 126.00 | 123.00 | 125.00 | 4,684,800 | 0 |
| 07-Feb-2022 | 123.00 | 124.00 | 123.00 | 123.00 | 1,994,000 | 0 |
| 04-Feb-2022 | 123.00 | 124.00 | 123.00 | 123.00 | 2,465,300 | 0 |
| 03-Feb-2022 | 124.00 | 125.00 | 121.00 | 123.00 | 4,546,100 | 0 |
| 02-Feb-2022 | 123.00 | 126.00 | 123.00 | 124.00 | 2,709,900 | 0 |
| 31-Jan-2022 | 125.00 | 125.00 | 123.00 | 123.00 | 2,408,500 | 0 |
| 28-Jan-2022 | 125.00 | 125.00 | 122.00 | 125.00 | 1,446,500 | 0 |
| 27-Jan-2022 | 126.00 | 127.00 | 122.00 | 125.00 | 5,041,300 | 0 |
| 26-Jan-2022 | 128.00 | 131.00 | 124.00 | 126.00 | 8,295,700 | 0 |
| 25-Jan-2022 | 124.00 | 128.00 | 124.00 | 128.00 | 6,905,700 | 0 |
| 24-Jan-2022 | 123.00 | 127.00 | 123.00 | 126.00 | 2,257,100 | 0 |
| 21-Jan-2022 | 122.00 | 128.00 | 122.00 | 127.00 | 2,631,600 | 0 |
| 20-Jan-2022 | 126.00 | 130.00 | 124.00 | 127.00 | 3,880,900 | 0 |
| 19-Jan-2022 | 127.00 | 127.00 | 124.00 | 124.00 | 3,790,100 | 0 |
| 18-Jan-2022 | 129.00 | 129.00 | 125.00 | 127.00 | 4,758,200 | 0 |
| 17-Jan-2022 | 131.00 | 132.00 | 127.00 | 129.00 | 5,974,000 | 0 |
| 14-Jan-2022 | 129.00 | 131.00 | 128.00 | 131.00 | 2,728,300 | 0 |
| 13-Jan-2022 | 131.00 | 132.00 | 128.00 | 129.00 | 2,186,900 | 0 |
| 12-Jan-2022 | 128.00 | 136.00 | 128.00 | 129.00 | 14,262,300 | 0 |
| 11-Jan-2022 | 131.00 | 132.00 | 128.00 | 128.00 | 6,468,500 | 0 |
| 10-Jan-2022 | 129.00 | 133.00 | 126.00 | 132.00 | 9,915,200 | 0 |
| 07-Jan-2022 | 134.00 | 135.00 | 127.00 | 129.00 | 20,500,700 | 0 |
| 06-Jan-2022 | 138.00 | 139.00 | 131.00 | 134.00 | 13,563,100 | 0 |
| 05-Jan-2022 | 144.00 | 144.00 | 137.00 | 138.00 | 15,463,000 | 0 |
| 04-Jan-2022 | 153.00 | 156.00 | 144.00 | 144.00 | 28,954,800 | 0 |
| 03-Jan-2022 | 145.00 | 164.00 | 145.00 | 154.00 | 98,371,600 | 0 |
| 30-Dec-2021 | 138.00 | 141.00 | 132.00 | 139.00 | 17,583,100 | 0 |