| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 130.00 | 131.00 | 130.00 | 131.00 | 8,500 | 0 |
| 06-Jun-2022 | 129.00 | 132.00 | 129.00 | 131.00 | 12,000 | 0 |
| 03-Jun-2022 | 130.00 | 130.00 | 128.00 | 129.00 | 95,000 | 0 |
| 02-Jun-2022 | 129.00 | 131.00 | 129.00 | 130.00 | 4,000 | 0 |
| 31-May-2022 | 132.00 | 132.00 | 130.00 | 130.00 | 29,000 | 0 |
| 30-May-2022 | 130.00 | 132.00 | 130.00 | 132.00 | 10,500 | 0 |
| 27-May-2022 | 130.00 | 132.00 | 130.00 | 130.00 | 15,600 | 0 |
| 25-May-2022 | 130.00 | 130.00 | 129.00 | 130.00 | 3,600 | 0 |
| 24-May-2022 | 130.00 | 130.00 | 129.00 | 130.00 | 51,400 | 0 |
| 23-May-2022 | 131.00 | 131.00 | 130.00 | 130.00 | 2,600 | 0 |
| 20-May-2022 | 130.00 | 131.00 | 129.00 | 129.00 | 21,100 | 0 |
| 19-May-2022 | 130.00 | 131.00 | 129.00 | 129.00 | 46,000 | 0 |
| 18-May-2022 | 130.00 | 131.00 | 130.00 | 130.00 | 11,200 | 0 |
| 17-May-2022 | 130.00 | 132.00 | 130.00 | 130.00 | 157,000 | 0 |
| 13-May-2022 | 130.00 | 131.00 | 130.00 | 130.00 | 38,600 | 0 |
| 12-May-2022 | 130.00 | 132.00 | 130.00 | 130.00 | 227,000 | 0 |
| 11-May-2022 | 129.00 | 133.00 | 128.00 | 130.00 | 348,000 | 0 |
| 10-May-2022 | 130.00 | 147.00 | 128.00 | 129.00 | 4,653,900 | 0 |
| 09-May-2022 | 130.00 | 131.00 | 130.00 | 130.00 | 41,000 | 0 |
| 28-Apr-2022 | 132.00 | 132.00 | 131.00 | 131.00 | 46,800 | 0 |
| 27-Apr-2022 | 130.00 | 132.00 | 129.00 | 132.00 | 12,700 | 0 |
| 26-Apr-2022 | 128.00 | 132.00 | 127.00 | 132.00 | 29,700 | 0 |
| 25-Apr-2022 | 130.00 | 131.00 | 123.00 | 130.00 | 75,900 | 0 |
| 22-Apr-2022 | 132.00 | 132.00 | 130.00 | 130.00 | 323,000 | 0 |
| 21-Apr-2022 | 131.00 | 132.00 | 131.00 | 132.00 | 20,200 | 0 |
| 20-Apr-2022 | 133.00 | 133.00 | 131.00 | 133.00 | 96,000 | 0 |
| 19-Apr-2022 | 131.00 | 134.00 | 131.00 | 133.00 | 190,300 | 0 |
| 18-Apr-2022 | 133.00 | 133.00 | 132.00 | 133.00 | 6,600 | 0 |
| 14-Apr-2022 | 131.00 | 133.00 | 131.00 | 133.00 | 4,400 | 0 |
| 13-Apr-2022 | 131.00 | 133.00 | 131.00 | 133.00 | 21,700 | 0 |
| 12-Apr-2022 | 132.00 | 134.00 | 131.00 | 131.00 | 97,800 | 0 |
| 11-Apr-2022 | 134.00 | 134.00 | 132.00 | 132.00 | 50,200 | 0 |
| 08-Apr-2022 | 134.00 | 138.00 | 132.00 | 133.00 | 406,600 | 0 |
| 07-Apr-2022 | 133.00 | 134.00 | 132.00 | 132.00 | 100,600 | 0 |
| 06-Apr-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 32,300 | 0 |
| 05-Apr-2022 | 133.00 | 134.00 | 132.00 | 134.00 | 5,900 | 0 |
| 04-Apr-2022 | 134.00 | 134.00 | 132.00 | 133.00 | 13,500 | 0 |
| 01-Apr-2022 | 132.00 | 134.00 | 132.00 | 134.00 | 58,500 | 0 |
| 31-Mar-2022 | 133.00 | 134.00 | 133.00 | 133.00 | 5,300 | 0 |
| 30-Mar-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 9,200 | 0 |
| 29-Mar-2022 | 134.00 | 135.00 | 132.00 | 132.00 | 179,900 | 0 |
| 28-Mar-2022 | 132.00 | 133.00 | 131.00 | 133.00 | 66,700 | 0 |
| 25-Mar-2022 | 132.00 | 134.00 | 132.00 | 132.00 | 80,400 | 0 |
| 24-Mar-2022 | 134.00 | 136.00 | 132.00 | 133.00 | 260,100 | 0 |
| 23-Mar-2022 | 134.00 | 135.00 | 131.00 | 132.00 | 71,700 | 0 |
| 22-Mar-2022 | 133.00 | 134.00 | 131.00 | 132.00 | 45,000 | 0 |
| 21-Mar-2022 | 130.00 | 134.00 | 130.00 | 133.00 | 128,700 | 0 |
| 18-Mar-2022 | 125.00 | 135.00 | 125.00 | 133.00 | 209,800 | 0 |
| 17-Mar-2022 | 132.00 | 157.00 | 131.00 | 133.00 | 5,824,700 | 0 |
| 16-Mar-2022 | 134.00 | 135.00 | 130.00 | 132.00 | 552,200 | 0 |
| 15-Mar-2022 | 132.00 | 157.00 | 132.00 | 132.00 | 5,663,400 | 0 |
| 14-Mar-2022 | 134.00 | 135.00 | 133.00 | 135.00 | 47,700 | 0 |
| 11-Mar-2022 | 134.00 | 137.00 | 130.00 | 134.00 | 74,600 | 0 |
| 10-Mar-2022 | 144.00 | 147.00 | 134.00 | 134.00 | 1,810,100 | 0 |
| 09-Mar-2022 | 130.00 | 144.00 | 129.00 | 144.00 | 421,300 | 0 |
| 08-Mar-2022 | 131.00 | 131.00 | 129.00 | 130.00 | 74,000 | 0 |
| 07-Mar-2022 | 133.00 | 133.00 | 129.00 | 130.00 | 14,300 | 0 |
| 04-Mar-2022 | 138.00 | 138.00 | 130.00 | 131.00 | 74,300 | 0 |
| 02-Mar-2022 | 133.00 | 150.00 | 130.00 | 131.00 | 2,390,200 | 0 |
| 01-Mar-2022 | 135.00 | 135.00 | 132.00 | 133.00 | 90,500 | 0 |
| 25-Feb-2022 | 134.00 | 136.00 | 131.00 | 135.00 | 96,700 | 0 |
| 24-Feb-2022 | 137.00 | 137.00 | 133.00 | 133.00 | 38,400 | 0 |
| 23-Feb-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 28,800 | 0 |
| 22-Feb-2022 | 134.00 | 135.00 | 134.00 | 135.00 | 34,800 | 0 |
| 21-Feb-2022 | 135.00 | 136.00 | 134.00 | 134.00 | 108,800 | 0 |
| 18-Feb-2022 | 136.00 | 136.00 | 133.00 | 136.00 | 147,500 | 0 |
| 17-Feb-2022 | 133.00 | 139.00 | 133.00 | 136.00 | 154,300 | 0 |
| 16-Feb-2022 | 135.00 | 135.00 | 134.00 | 134.00 | 91,300 | 0 |
| 15-Feb-2022 | 136.00 | 141.00 | 134.00 | 135.00 | 220,200 | 0 |
| 14-Feb-2022 | 137.00 | 138.00 | 133.00 | 135.00 | 149,700 | 0 |
| 11-Feb-2022 | 139.00 | 139.00 | 132.00 | 137.00 | 342,000 | 0 |
| 10-Feb-2022 | 148.00 | 150.00 | 138.00 | 139.00 | 3,056,900 | 0 |
| 09-Feb-2022 | 135.00 | 154.00 | 135.00 | 148.00 | 3,049,600 | 0 |
| 08-Feb-2022 | 132.00 | 136.00 | 131.00 | 135.00 | 59,900 | 0 |
| 07-Feb-2022 | 135.00 | 137.00 | 131.00 | 135.00 | 140,200 | 0 |
| 04-Feb-2022 | 133.00 | 135.00 | 131.00 | 135.00 | 109,100 | 0 |
| 03-Feb-2022 | 136.00 | 136.00 | 131.00 | 134.00 | 133,500 | 0 |
| 02-Feb-2022 | 136.00 | 136.00 | 135.00 | 135.00 | 24,300 | 0 |
| 31-Jan-2022 | 140.00 | 140.00 | 135.00 | 136.00 | 166,500 | 0 |
| 28-Jan-2022 | 137.00 | 138.00 | 135.00 | 135.00 | 183,800 | 0 |
| 27-Jan-2022 | 138.00 | 141.00 | 136.00 | 138.00 | 92,900 | 0 |
| 26-Jan-2022 | 140.00 | 140.00 | 137.00 | 138.00 | 38,400 | 0 |
| 25-Jan-2022 | 138.00 | 140.00 | 137.00 | 140.00 | 99,200 | 0 |
| 24-Jan-2022 | 138.00 | 138.00 | 137.00 | 137.00 | 130,600 | 0 |
| 21-Jan-2022 | 140.00 | 142.00 | 136.00 | 138.00 | 113,900 | 0 |
| 20-Jan-2022 | 140.00 | 140.00 | 136.00 | 138.00 | 128,300 | 0 |
| 19-Jan-2022 | 141.00 | 147.00 | 137.00 | 140.00 | 1,443,300 | 0 |
| 18-Jan-2022 | 154.00 | 164.00 | 142.00 | 142.00 | 5,858,900 | 0 |
| 17-Jan-2022 | 143.00 | 152.00 | 139.00 | 152.00 | 1,080,400 | 0 |
| 14-Jan-2022 | 136.00 | 148.00 | 135.00 | 136.00 | 235,500 | 0 |
| 13-Jan-2022 | 142.00 | 145.00 | 135.00 | 135.00 | 152,000 | 0 |
| 12-Jan-2022 | 154.00 | 154.00 | 144.00 | 144.00 | 351,000 | 0 |
| 11-Jan-2022 | 165.00 | 172.00 | 154.00 | 154.00 | 3,513,100 | 0 |
| 10-Jan-2022 | 143.00 | 170.00 | 135.00 | 165.00 | 3,384,000 | 0 |
| 07-Jan-2022 | 144.00 | 151.00 | 137.00 | 143.00 | 170,400 | 0 |
| 06-Jan-2022 | 140.00 | 148.00 | 139.00 | 144.00 | 249,200 | 0 |
| 05-Jan-2022 | 139.00 | 139.00 | 135.00 | 138.00 | 59,800 | 0 |
| 04-Jan-2022 | 139.00 | 140.00 | 134.00 | 139.00 | 58,300 | 0 |
| 03-Jan-2022 | 137.00 | 140.00 | 137.00 | 139.00 | 47,800 | 0 |
| 30-Dec-2021 | 136.00 | 139.00 | 135.00 | 137.00 | 20,500 | 0 |