| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 134.00 | 134.00 | 132.00 | 134.00 | 143,900 | 0 |
| 06-Jun-2022 | 133.00 | 135.00 | 130.00 | 134.00 | 151,900 | 0 |
| 03-Jun-2022 | 136.00 | 136.00 | 132.00 | 133.00 | 87,000 | 0 |
| 02-Jun-2022 | 127.00 | 144.00 | 126.00 | 136.00 | 1,130,800 | 0 |
| 31-May-2022 | 128.00 | 128.00 | 127.00 | 127.00 | 73,900 | 0 |
| 30-May-2022 | 128.00 | 128.00 | 124.00 | 128.00 | 78,500 | 0 |
| 27-May-2022 | 129.00 | 130.00 | 124.00 | 126.00 | 187,300 | 0 |
| 25-May-2022 | 130.00 | 131.00 | 125.00 | 129.00 | 143,600 | 0 |
| 24-May-2022 | 124.00 | 128.00 | 124.00 | 126.00 | 14,600 | 0 |
| 23-May-2022 | 126.00 | 128.00 | 124.00 | 127.00 | 17,800 | 0 |
| 20-May-2022 | 126.00 | 126.00 | 124.00 | 124.00 | 21,500 | 0 |
| 19-May-2022 | 124.00 | 127.00 | 124.00 | 126.00 | 115,000 | 0 |
| 18-May-2022 | 124.00 | 124.00 | 123.00 | 124.00 | 24,500 | 0 |
| 17-May-2022 | 123.00 | 124.00 | 123.00 | 124.00 | 16,900 | 0 |
| 13-May-2022 | 122.00 | 125.00 | 122.00 | 125.00 | 3,900 | 0 |
| 12-May-2022 | 123.00 | 125.00 | 122.00 | 122.00 | 101,600 | 0 |
| 11-May-2022 | 124.00 | 125.00 | 123.00 | 125.00 | 56,300 | 0 |
| 10-May-2022 | 124.00 | 124.00 | 122.00 | 124.00 | 139,600 | 0 |
| 09-May-2022 | 128.00 | 128.00 | 124.00 | 124.00 | 160,000 | 0 |
| 28-Apr-2022 | 129.00 | 131.00 | 124.00 | 128.00 | 458,300 | 0 |
| 27-Apr-2022 | 127.00 | 128.00 | 127.00 | 128.00 | 23,500 | 0 |
| 26-Apr-2022 | 126.00 | 127.00 | 124.00 | 127.00 | 378,400 | 0 |
| 25-Apr-2022 | 128.00 | 128.00 | 126.00 | 127.00 | 78,100 | 0 |
| 22-Apr-2022 | 128.00 | 129.00 | 127.00 | 128.00 | 193,800 | 0 |
| 21-Apr-2022 | 130.00 | 130.00 | 128.00 | 129.00 | 84,800 | 0 |
| 20-Apr-2022 | 131.00 | 131.00 | 128.00 | 128.00 | 133,700 | 0 |
| 19-Apr-2022 | 129.00 | 130.00 | 128.00 | 130.00 | 36,500 | 0 |
| 18-Apr-2022 | 128.00 | 130.00 | 126.00 | 129.00 | 29,600 | 0 |
| 14-Apr-2022 | 129.00 | 130.00 | 128.00 | 128.00 | 66,400 | 0 |
| 13-Apr-2022 | 129.00 | 129.00 | 128.00 | 129.00 | 12,100 | 0 |
| 12-Apr-2022 | 128.00 | 131.00 | 128.00 | 128.00 | 89,800 | 0 |
| 11-Apr-2022 | 131.00 | 131.00 | 128.00 | 128.00 | 81,700 | 0 |
| 08-Apr-2022 | 130.00 | 132.00 | 128.00 | 128.00 | 50,700 | 0 |
| 07-Apr-2022 | 129.00 | 130.00 | 128.00 | 130.00 | 25,000 | 0 |
| 06-Apr-2022 | 129.00 | 131.00 | 129.00 | 129.00 | 14,700 | 0 |
| 05-Apr-2022 | 127.00 | 130.00 | 127.00 | 129.00 | 10,800 | 0 |
| 04-Apr-2022 | 129.00 | 131.00 | 127.00 | 127.00 | 98,700 | 0 |
| 01-Apr-2022 | 128.00 | 131.00 | 127.00 | 127.00 | 113,800 | 0 |
| 31-Mar-2022 | 127.00 | 128.00 | 126.00 | 127.00 | 35,200 | 0 |
| 30-Mar-2022 | 127.00 | 129.00 | 127.00 | 127.00 | 59,700 | 0 |
| 29-Mar-2022 | 129.00 | 129.00 | 127.00 | 127.00 | 24,400 | 0 |
| 28-Mar-2022 | 127.00 | 130.00 | 125.00 | 128.00 | 352,200 | 0 |
| 25-Mar-2022 | 129.00 | 131.00 | 126.00 | 126.00 | 345,900 | 0 |
| 24-Mar-2022 | 129.00 | 131.00 | 129.00 | 129.00 | 15,000 | 0 |
| 23-Mar-2022 | 130.00 | 131.00 | 127.00 | 129.00 | 152,600 | 0 |
| 22-Mar-2022 | 128.00 | 133.00 | 128.00 | 128.00 | 41,400 | 0 |
| 21-Mar-2022 | 129.00 | 129.00 | 128.00 | 128.00 | 53,200 | 0 |
| 18-Mar-2022 | 126.00 | 129.00 | 126.00 | 129.00 | 147,300 | 0 |
| 17-Mar-2022 | 128.00 | 130.00 | 126.00 | 126.00 | 125,600 | 0 |
| 16-Mar-2022 | 131.00 | 131.00 | 127.00 | 127.00 | 73,400 | 0 |
| 15-Mar-2022 | 131.00 | 134.00 | 126.00 | 128.00 | 302,500 | 0 |
| 14-Mar-2022 | 132.00 | 135.00 | 123.00 | 127.00 | 644,600 | 0 |
| 11-Mar-2022 | 132.00 | 132.00 | 130.00 | 131.00 | 88,400 | 0 |
| 10-Mar-2022 | 127.00 | 136.00 | 127.00 | 131.00 | 42,500 | 0 |
| 09-Mar-2022 | 131.00 | 131.00 | 125.00 | 128.00 | 304,500 | 0 |
| 08-Mar-2022 | 128.00 | 138.00 | 125.00 | 131.00 | 460,000 | 0 |
| 07-Mar-2022 | 130.00 | 131.00 | 121.00 | 128.00 | 429,500 | 0 |
| 04-Mar-2022 | 129.00 | 131.00 | 128.00 | 130.00 | 59,900 | 0 |
| 02-Mar-2022 | 129.00 | 131.00 | 128.00 | 130.00 | 97,800 | 0 |
| 01-Mar-2022 | 129.00 | 131.00 | 129.00 | 129.00 | 244,600 | 0 |
| 25-Feb-2022 | 131.00 | 133.00 | 129.00 | 130.00 | 214,900 | 0 |
| 24-Feb-2022 | 132.00 | 135.00 | 128.00 | 129.00 | 500,800 | 0 |
| 23-Feb-2022 | 133.00 | 136.00 | 130.00 | 132.00 | 1,831,500 | 0 |
| 22-Feb-2022 | 135.00 | 135.00 | 133.00 | 133.00 | 184,000 | 0 |
| 21-Feb-2022 | 135.00 | 136.00 | 134.00 | 135.00 | 55,500 | 0 |
| 18-Feb-2022 | 138.00 | 138.00 | 133.00 | 134.00 | 200,900 | 0 |
| 17-Feb-2022 | 135.00 | 141.00 | 133.00 | 138.00 | 237,500 | 0 |
| 16-Feb-2022 | 133.00 | 134.00 | 132.00 | 134.00 | 33,400 | 0 |
| 15-Feb-2022 | 133.00 | 134.00 | 132.00 | 133.00 | 162,600 | 0 |
| 14-Feb-2022 | 134.00 | 134.00 | 133.00 | 133.00 | 361,200 | 0 |
| 11-Feb-2022 | 133.00 | 135.00 | 133.00 | 133.00 | 79,200 | 0 |
| 10-Feb-2022 | 134.00 | 136.00 | 133.00 | 133.00 | 482,100 | 0 |
| 09-Feb-2022 | 134.00 | 136.00 | 134.00 | 134.00 | 1,591,000 | 0 |
| 08-Feb-2022 | 134.00 | 146.00 | 133.00 | 134.00 | 5,088,900 | 0 |
| 07-Feb-2022 | 136.00 | 136.00 | 134.00 | 134.00 | 79,800 | 0 |
| 04-Feb-2022 | 135.00 | 139.00 | 134.00 | 134.00 | 179,100 | 0 |
| 03-Feb-2022 | 134.00 | 136.00 | 134.00 | 136.00 | 92,500 | 0 |
| 02-Feb-2022 | 133.00 | 136.00 | 133.00 | 135.00 | 50,900 | 0 |
| 31-Jan-2022 | 135.00 | 135.00 | 133.00 | 133.00 | 155,800 | 0 |
| 28-Jan-2022 | 136.00 | 136.00 | 135.00 | 135.00 | 112,800 | 0 |
| 27-Jan-2022 | 136.00 | 136.00 | 133.00 | 136.00 | 84,500 | 0 |
| 26-Jan-2022 | 134.00 | 135.00 | 133.00 | 134.00 | 169,800 | 0 |
| 25-Jan-2022 | 135.00 | 136.00 | 134.00 | 134.00 | 137,100 | 0 |
| 24-Jan-2022 | 134.00 | 135.00 | 134.00 | 135.00 | 72,800 | 0 |
| 21-Jan-2022 | 139.00 | 139.00 | 134.00 | 134.00 | 311,300 | 0 |
| 20-Jan-2022 | 136.00 | 137.00 | 134.00 | 134.00 | 184,100 | 0 |
| 19-Jan-2022 | 135.00 | 136.00 | 133.00 | 136.00 | 70,600 | 0 |
| 18-Jan-2022 | 137.00 | 137.00 | 133.00 | 135.00 | 425,500 | 0 |
| 17-Jan-2022 | 136.00 | 138.00 | 135.00 | 137.00 | 106,500 | 0 |
| 14-Jan-2022 | 137.00 | 139.00 | 136.00 | 136.00 | 47,200 | 0 |
| 13-Jan-2022 | 136.00 | 139.00 | 135.00 | 137.00 | 136,600 | 0 |
| 12-Jan-2022 | 137.00 | 138.00 | 136.00 | 136.00 | 579,500 | 0 |
| 11-Jan-2022 | 138.00 | 139.00 | 137.00 | 137.00 | 396,800 | 0 |
| 10-Jan-2022 | 138.00 | 139.00 | 138.00 | 138.00 | 633,900 | 0 |
| 07-Jan-2022 | 138.00 | 140.00 | 137.00 | 138.00 | 253,500 | 0 |
| 06-Jan-2022 | 138.00 | 140.00 | 137.00 | 137.00 | 589,100 | 0 |
| 05-Jan-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 260,600 | 0 |
| 04-Jan-2022 | 139.00 | 141.00 | 138.00 | 140.00 | 497,100 | 0 |
| 03-Jan-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 518,000 | 0 |
| 30-Dec-2021 | 139.00 | 146.00 | 137.00 | 139.00 | 650,200 | 0 |