| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 115.00 | 123.00 | 115.00 | 123.00 | 1,609,600 | 0 |
| 06-Jun-2022 | 116.00 | 119.00 | 114.00 | 115.00 | 691,300 | 0 |
| 03-Jun-2022 | 116.00 | 117.00 | 116.00 | 116.00 | 186,700 | 0 |
| 02-Jun-2022 | 115.00 | 117.00 | 115.00 | 116.00 | 139,200 | 0 |
| 31-May-2022 | 117.00 | 119.00 | 114.00 | 115.00 | 443,800 | 0 |
| 30-May-2022 | 119.00 | 119.00 | 114.00 | 117.00 | 228,300 | 0 |
| 27-May-2022 | 119.00 | 119.00 | 116.00 | 118.00 | 217,900 | 0 |
| 25-May-2022 | 119.00 | 120.00 | 117.00 | 117.00 | 55,800 | 0 |
| 24-May-2022 | 118.00 | 120.00 | 117.00 | 117.00 | 73,000 | 0 |
| 23-May-2022 | 120.00 | 122.00 | 118.00 | 118.00 | 962,200 | 0 |
| 20-May-2022 | 117.00 | 120.00 | 117.00 | 119.00 | 208,100 | 0 |
| 19-May-2022 | 119.00 | 119.00 | 116.00 | 116.00 | 620,500 | 0 |
| 18-May-2022 | 118.00 | 120.00 | 116.00 | 119.00 | 477,300 | 0 |
| 17-May-2022 | 120.00 | 121.00 | 118.00 | 120.00 | 182,100 | 0 |
| 13-May-2022 | 121.00 | 121.00 | 118.00 | 121.00 | 102,300 | 0 |
| 12-May-2022 | 122.00 | 123.00 | 116.00 | 121.00 | 170,300 | 0 |
| 11-May-2022 | 123.00 | 124.00 | 119.00 | 121.00 | 338,100 | 0 |
| 10-May-2022 | 122.00 | 127.00 | 122.00 | 122.00 | 621,400 | 0 |
| 09-May-2022 | 117.00 | 124.00 | 116.00 | 122.00 | 1,405,700 | 0 |
| 28-Apr-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 90,200 | 0 |
| 27-Apr-2022 | 121.00 | 124.00 | 114.00 | 116.00 | 4,435,600 | 0 |
| 26-Apr-2022 | 120.00 | 122.00 | 116.00 | 121.00 | 1,621,700 | 0 |
| 25-Apr-2022 | 127.00 | 127.00 | 120.00 | 120.00 | 4,883,700 | 0 |
| 22-Apr-2022 | 128.00 | 128.00 | 123.00 | 128.00 | 260,600 | 0 |
| 21-Apr-2022 | 130.00 | 130.00 | 128.00 | 128.00 | 113,000 | 0 |
| 20-Apr-2022 | 130.00 | 131.00 | 125.00 | 129.00 | 625,600 | 0 |
| 19-Apr-2022 | 129.00 | 132.00 | 125.00 | 130.00 | 1,026,600 | 0 |
| 18-Apr-2022 | 129.00 | 133.00 | 126.00 | 129.00 | 1,669,000 | 0 |
| 14-Apr-2022 | 127.00 | 130.00 | 125.00 | 129.00 | 4,882,900 | 0 |
| 13-Apr-2022 | 118.00 | 126.00 | 118.00 | 126.00 | 523,800 | 0 |
| 12-Apr-2022 | 124.00 | 126.00 | 121.00 | 125.00 | 580,000 | 0 |
| 11-Apr-2022 | 125.00 | 126.00 | 123.00 | 124.00 | 168,600 | 0 |
| 08-Apr-2022 | 122.00 | 126.00 | 120.00 | 125.00 | 804,400 | 0 |
| 07-Apr-2022 | 123.00 | 127.00 | 121.00 | 125.00 | 1,134,300 | 0 |
| 06-Apr-2022 | 120.00 | 124.00 | 119.00 | 123.00 | 1,072,100 | 0 |
| 05-Apr-2022 | 123.00 | 128.00 | 119.00 | 119.00 | 3,396,500 | 0 |
| 04-Apr-2022 | 121.00 | 123.00 | 120.00 | 122.00 | 133,900 | 0 |
| 01-Apr-2022 | 120.00 | 127.00 | 116.00 | 121.00 | 4,519,200 | 0 |
| 31-Mar-2022 | 121.00 | 126.00 | 117.00 | 119.00 | 1,687,200 | 0 |
| 30-Mar-2022 | 120.00 | 122.00 | 118.00 | 122.00 | 98,300 | 0 |
| 29-Mar-2022 | 120.00 | 122.00 | 120.00 | 120.00 | 24,100 | 0 |
| 28-Mar-2022 | 121.00 | 122.00 | 120.00 | 120.00 | 67,800 | 0 |
| 25-Mar-2022 | 121.00 | 122.00 | 119.00 | 121.00 | 221,100 | 0 |
| 24-Mar-2022 | 121.00 | 123.00 | 119.00 | 121.00 | 43,800 | 0 |
| 23-Mar-2022 | 119.00 | 123.00 | 116.00 | 121.00 | 290,500 | 0 |
| 22-Mar-2022 | 120.00 | 122.00 | 118.00 | 119.00 | 401,800 | 0 |
| 21-Mar-2022 | 119.00 | 123.00 | 119.00 | 120.00 | 115,200 | 0 |
| 18-Mar-2022 | 123.00 | 123.00 | 113.00 | 119.00 | 371,100 | 0 |
| 17-Mar-2022 | 121.00 | 122.00 | 118.00 | 121.00 | 315,700 | 0 |
| 16-Mar-2022 | 121.00 | 121.00 | 118.00 | 121.00 | 204,900 | 0 |
| 15-Mar-2022 | 119.00 | 121.00 | 117.00 | 121.00 | 427,000 | 0 |
| 14-Mar-2022 | 121.00 | 124.00 | 119.00 | 120.00 | 118,900 | 0 |
| 11-Mar-2022 | 121.00 | 124.00 | 119.00 | 121.00 | 240,200 | 0 |
| 10-Mar-2022 | 120.00 | 121.00 | 117.00 | 120.00 | 478,800 | 0 |
| 09-Mar-2022 | 118.00 | 124.00 | 115.00 | 119.00 | 495,800 | 0 |
| 08-Mar-2022 | 127.00 | 127.00 | 118.00 | 118.00 | 3,068,700 | 0 |
| 07-Mar-2022 | 124.00 | 128.00 | 123.00 | 126.00 | 2,952,700 | 0 |
| 04-Mar-2022 | 119.00 | 125.00 | 119.00 | 124.00 | 1,349,600 | 0 |
| 02-Mar-2022 | 115.00 | 125.00 | 115.00 | 119.00 | 993,200 | 0 |
| 01-Mar-2022 | 119.00 | 123.00 | 118.00 | 118.00 | 78,700 | 0 |
| 25-Feb-2022 | 116.00 | 120.00 | 110.00 | 116.00 | 572,300 | 0 |
| 24-Feb-2022 | 123.00 | 128.00 | 115.00 | 116.00 | 1,813,400 | 0 |
| 23-Feb-2022 | 122.00 | 128.00 | 121.00 | 123.00 | 248,600 | 0 |
| 22-Feb-2022 | 130.00 | 132.00 | 121.00 | 121.00 | 4,708,800 | 0 |
| 21-Feb-2022 | 129.00 | 130.00 | 126.00 | 130.00 | 2,012,200 | 0 |
| 18-Feb-2022 | 127.00 | 130.00 | 120.00 | 129.00 | 2,754,700 | 0 |
| 17-Feb-2022 | 132.00 | 133.00 | 125.00 | 127.00 | 5,871,500 | 0 |
| 16-Feb-2022 | 138.00 | 142.00 | 130.00 | 134.00 | 8,081,300 | 0 |
| 15-Feb-2022 | 127.00 | 144.00 | 126.00 | 139.00 | 16,889,700 | 0 |
| 14-Feb-2022 | 122.00 | 128.00 | 121.00 | 127.00 | 2,339,500 | 0 |
| 11-Feb-2022 | 120.00 | 126.00 | 115.00 | 122.00 | 2,599,700 | 0 |
| 10-Feb-2022 | 117.00 | 121.00 | 115.00 | 120.00 | 319,100 | 0 |
| 09-Feb-2022 | 112.00 | 121.00 | 111.00 | 117.00 | 914,500 | 0 |
| 08-Feb-2022 | 114.00 | 116.00 | 111.00 | 111.00 | 116,000 | 0 |
| 07-Feb-2022 | 115.00 | 120.00 | 114.00 | 114.00 | 169,900 | 0 |
| 04-Feb-2022 | 114.00 | 120.00 | 114.00 | 115.00 | 180,300 | 0 |
| 03-Feb-2022 | 108.00 | 118.00 | 107.00 | 118.00 | 685,500 | 0 |
| 02-Feb-2022 | 112.00 | 115.00 | 105.00 | 108.00 | 3,383,600 | 0 |
| 31-Jan-2022 | 111.00 | 115.00 | 110.00 | 112.00 | 325,800 | 0 |
| 28-Jan-2022 | 110.00 | 114.00 | 109.00 | 110.00 | 1,722,500 | 0 |
| 27-Jan-2022 | 111.00 | 111.00 | 110.00 | 111.00 | 80,000 | 0 |
| 26-Jan-2022 | 109.00 | 111.00 | 108.00 | 110.00 | 435,300 | 0 |
| 25-Jan-2022 | 110.00 | 110.00 | 105.00 | 108.00 | 1,558,600 | 0 |
| 24-Jan-2022 | 109.00 | 110.00 | 108.00 | 108.00 | 190,700 | 0 |
| 21-Jan-2022 | 108.00 | 110.00 | 108.00 | 109.00 | 146,300 | 0 |
| 20-Jan-2022 | 109.00 | 109.00 | 105.00 | 108.00 | 1,473,600 | 0 |
| 19-Jan-2022 | 110.00 | 110.00 | 107.00 | 109.00 | 74,900 | 0 |
| 18-Jan-2022 | 111.00 | 111.00 | 107.00 | 109.00 | 262,700 | 0 |
| 17-Jan-2022 | 111.00 | 111.00 | 107.00 | 110.00 | 386,400 | 0 |
| 14-Jan-2022 | 112.00 | 114.00 | 110.00 | 110.00 | 66,900 | 0 |
| 13-Jan-2022 | 111.00 | 114.00 | 111.00 | 111.00 | 189,600 | 0 |
| 12-Jan-2022 | 112.00 | 114.00 | 111.00 | 111.00 | 1,381,900 | 0 |
| 11-Jan-2022 | 112.00 | 113.00 | 110.00 | 111.00 | 1,287,600 | 0 |
| 10-Jan-2022 | 113.00 | 113.00 | 110.00 | 112.00 | 126,300 | 0 |
| 07-Jan-2022 | 115.00 | 117.00 | 110.00 | 113.00 | 441,600 | 0 |
| 06-Jan-2022 | 115.00 | 119.00 | 112.00 | 113.00 | 737,900 | 0 |
| 05-Jan-2022 | 111.00 | 117.00 | 109.00 | 117.00 | 3,195,200 | 0 |
| 04-Jan-2022 | 110.00 | 112.00 | 110.00 | 111.00 | 1,798,400 | 0 |
| 03-Jan-2022 | 112.00 | 112.00 | 109.00 | 110.00 | 75,500 | 0 |
| 30-Dec-2021 | 110.00 | 112.00 | 109.00 | 109.00 | 230,600 | 0 |