| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 109.00 | 116.00 | 108.00 | 114.00 | 2,062,800 | 0 |
| 06-Jun-2022 | 109.00 | 110.00 | 108.00 | 110.00 | 371,600 | 0 |
| 03-Jun-2022 | 108.00 | 110.00 | 106.00 | 109.00 | 402,100 | 0 |
| 02-Jun-2022 | 106.00 | 109.00 | 106.00 | 108.00 | 266,500 | 0 |
| 31-May-2022 | 108.00 | 113.00 | 101.00 | 106.00 | 1,328,400 | 0 |
| 30-May-2022 | 110.00 | 111.00 | 107.00 | 108.00 | 403,700 | 0 |
| 27-May-2022 | 110.00 | 111.00 | 107.00 | 107.00 | 1,045,900 | 0 |
| 25-May-2022 | 101.00 | 107.00 | 99.00 | 107.00 | 1,171,800 | 0 |
| 24-May-2022 | 103.00 | 103.00 | 100.00 | 101.00 | 59,000 | 0 |
| 23-May-2022 | 102.00 | 103.00 | 100.00 | 103.00 | 91,500 | 0 |
| 20-May-2022 | 102.00 | 103.00 | 100.00 | 101.00 | 108,700 | 0 |
| 19-May-2022 | 101.00 | 104.00 | 101.00 | 101.00 | 524,400 | 0 |
| 18-May-2022 | 102.00 | 103.00 | 100.00 | 102.00 | 201,400 | 0 |
| 17-May-2022 | 101.00 | 105.00 | 100.00 | 102.00 | 287,700 | 0 |
| 13-May-2022 | 102.00 | 102.00 | 100.00 | 101.00 | 305,500 | 0 |
| 12-May-2022 | 102.00 | 105.00 | 100.00 | 101.00 | 431,100 | 0 |
| 11-May-2022 | 102.00 | 104.00 | 101.00 | 101.00 | 219,200 | 0 |
| 10-May-2022 | 108.00 | 108.00 | 102.00 | 102.00 | 878,000 | 0 |
| 09-May-2022 | 111.00 | 111.00 | 108.00 | 109.00 | 2,600 | 0 |
| 28-Apr-2022 | 107.00 | 111.00 | 106.00 | 108.00 | 155,600 | 0 |
| 27-Apr-2022 | 112.00 | 112.00 | 108.00 | 109.00 | 71,300 | 0 |
| 26-Apr-2022 | 112.00 | 113.00 | 107.00 | 110.00 | 237,500 | 0 |
| 25-Apr-2022 | 113.00 | 114.00 | 110.00 | 110.00 | 299,500 | 0 |
| 22-Apr-2022 | 110.00 | 114.00 | 110.00 | 113.00 | 842,300 | 0 |
| 21-Apr-2022 | 111.00 | 116.00 | 109.00 | 111.00 | 593,100 | 0 |
| 20-Apr-2022 | 111.00 | 117.00 | 107.00 | 111.00 | 1,603,800 | 0 |
| 19-Apr-2022 | 106.00 | 110.00 | 106.00 | 109.00 | 84,200 | 0 |
| 18-Apr-2022 | 110.00 | 114.00 | 106.00 | 109.00 | 953,600 | 0 |
| 14-Apr-2022 | 113.00 | 114.00 | 107.00 | 110.00 | 694,800 | 0 |
| 13-Apr-2022 | 112.00 | 116.00 | 109.00 | 114.00 | 195,900 | 0 |
| 12-Apr-2022 | 113.00 | 115.00 | 111.00 | 114.00 | 83,800 | 0 |
| 11-Apr-2022 | 114.00 | 117.00 | 112.00 | 112.00 | 261,800 | 0 |
| 08-Apr-2022 | 116.00 | 116.00 | 114.00 | 115.00 | 440,300 | 0 |
| 07-Apr-2022 | 114.00 | 128.00 | 113.00 | 115.00 | 9,233,200 | 0 |
| 06-Apr-2022 | 113.00 | 116.00 | 113.00 | 115.00 | 170,200 | 0 |
| 05-Apr-2022 | 114.00 | 115.00 | 113.00 | 114.00 | 156,600 | 0 |
| 04-Apr-2022 | 117.00 | 117.00 | 113.00 | 115.00 | 86,600 | 0 |
| 01-Apr-2022 | 116.00 | 118.00 | 113.00 | 116.00 | 226,700 | 0 |
| 31-Mar-2022 | 113.00 | 119.00 | 113.00 | 116.00 | 337,600 | 0 |
| 30-Mar-2022 | 116.00 | 116.00 | 114.00 | 114.00 | 130,500 | 0 |
| 29-Mar-2022 | 116.00 | 117.00 | 114.00 | 116.00 | 193,100 | 0 |
| 28-Mar-2022 | 117.00 | 117.00 | 113.00 | 116.00 | 292,800 | 0 |
| 25-Mar-2022 | 118.00 | 118.00 | 115.00 | 117.00 | 134,000 | 0 |
| 24-Mar-2022 | 117.00 | 119.00 | 115.00 | 119.00 | 496,300 | 0 |
| 23-Mar-2022 | 118.00 | 119.00 | 115.00 | 117.00 | 916,400 | 0 |
| 22-Mar-2022 | 112.00 | 122.00 | 110.00 | 116.00 | 2,865,700 | 0 |
| 21-Mar-2022 | 115.00 | 115.00 | 110.00 | 112.00 | 852,200 | 0 |
| 18-Mar-2022 | 106.00 | 125.00 | 105.00 | 114.00 | 11,980,100 | 0 |
| 17-Mar-2022 | 111.00 | 111.00 | 106.00 | 106.00 | 303,700 | 0 |
| 16-Mar-2022 | 109.00 | 113.00 | 106.00 | 110.00 | 293,300 | 0 |
| 15-Mar-2022 | 115.00 | 115.00 | 108.00 | 108.00 | 387,500 | 0 |
| 14-Mar-2022 | 105.00 | 119.00 | 105.00 | 108.00 | 1,715,900 | 0 |
| 11-Mar-2022 | 109.00 | 109.00 | 104.00 | 105.00 | 101,700 | 0 |
| 10-Mar-2022 | 106.00 | 109.00 | 103.00 | 104.00 | 415,900 | 0 |
| 09-Mar-2022 | 105.00 | 110.00 | 102.00 | 104.00 | 626,100 | 0 |
| 08-Mar-2022 | 108.00 | 110.00 | 102.00 | 105.00 | 216,700 | 0 |
| 07-Mar-2022 | 113.00 | 116.00 | 106.00 | 108.00 | 1,200,100 | 0 |
| 04-Mar-2022 | 120.00 | 120.00 | 112.00 | 113.00 | 1,093,300 | 0 |
| 02-Mar-2022 | 116.00 | 121.00 | 114.00 | 120.00 | 1,746,200 | 0 |
| 01-Mar-2022 | 116.00 | 123.00 | 113.00 | 115.00 | 688,600 | 0 |
| 25-Feb-2022 | 120.00 | 121.00 | 113.00 | 116.00 | 1,019,600 | 0 |
| 24-Feb-2022 | 130.00 | 130.00 | 121.00 | 121.00 | 951,700 | 0 |
| 23-Feb-2022 | 127.00 | 133.00 | 125.00 | 130.00 | 2,276,100 | 0 |
| 22-Feb-2022 | 127.00 | 128.00 | 124.00 | 127.00 | 379,000 | 0 |
| 21-Feb-2022 | 127.00 | 127.00 | 125.00 | 127.00 | 397,800 | 0 |
| 18-Feb-2022 | 128.00 | 129.00 | 125.00 | 127.00 | 267,200 | 0 |
| 17-Feb-2022 | 130.00 | 130.00 | 127.00 | 128.00 | 102,400 | 0 |
| 16-Feb-2022 | 128.00 | 129.00 | 127.00 | 128.00 | 46,700 | 0 |
| 15-Feb-2022 | 128.00 | 130.00 | 126.00 | 128.00 | 442,100 | 0 |
| 14-Feb-2022 | 130.00 | 132.00 | 127.00 | 128.00 | 547,800 | 0 |
| 11-Feb-2022 | 130.00 | 130.00 | 128.00 | 128.00 | 423,200 | 0 |
| 10-Feb-2022 | 132.00 | 132.00 | 128.00 | 129.00 | 558,900 | 0 |
| 09-Feb-2022 | 131.00 | 133.00 | 128.00 | 130.00 | 483,300 | 0 |
| 08-Feb-2022 | 129.00 | 132.00 | 127.00 | 131.00 | 303,200 | 0 |
| 07-Feb-2022 | 131.00 | 131.00 | 128.00 | 130.00 | 218,500 | 0 |
| 04-Feb-2022 | 130.00 | 132.00 | 126.00 | 131.00 | 361,400 | 0 |
| 03-Feb-2022 | 131.00 | 132.00 | 126.00 | 130.00 | 371,400 | 0 |
| 02-Feb-2022 | 130.00 | 132.00 | 128.00 | 131.00 | 115,500 | 0 |
| 31-Jan-2022 | 131.00 | 137.00 | 126.00 | 131.00 | 1,017,400 | 0 |
| 28-Jan-2022 | 141.00 | 141.00 | 130.00 | 131.00 | 2,564,000 | 0 |
| 27-Jan-2022 | 128.00 | 139.00 | 125.00 | 139.00 | 2,943,600 | 0 |
| 26-Jan-2022 | 130.00 | 130.00 | 125.00 | 128.00 | 645,000 | 0 |
| 25-Jan-2022 | 131.00 | 131.00 | 127.00 | 128.00 | 368,400 | 0 |
| 24-Jan-2022 | 132.00 | 134.00 | 129.00 | 131.00 | 1,045,600 | 0 |
| 21-Jan-2022 | 130.00 | 133.00 | 130.00 | 131.00 | 491,300 | 0 |
| 20-Jan-2022 | 130.00 | 138.00 | 128.00 | 130.00 | 1,504,800 | 0 |
| 19-Jan-2022 | 127.00 | 133.00 | 125.00 | 130.00 | 1,098,100 | 0 |
| 18-Jan-2022 | 134.00 | 134.00 | 126.00 | 127.00 | 729,900 | 0 |
| 17-Jan-2022 | 135.00 | 135.00 | 130.00 | 133.00 | 371,200 | 0 |
| 14-Jan-2022 | 137.00 | 143.00 | 132.00 | 135.00 | 759,900 | 0 |
| 13-Jan-2022 | 133.00 | 134.00 | 126.00 | 133.00 | 794,800 | 0 |
| 12-Jan-2022 | 144.00 | 144.00 | 133.00 | 133.00 | 1,644,800 | 0 |
| 11-Jan-2022 | 148.00 | 148.00 | 141.00 | 141.00 | 678,300 | 0 |
| 10-Jan-2022 | 151.00 | 152.00 | 146.00 | 148.00 | 356,500 | 0 |
| 07-Jan-2022 | 150.00 | 155.00 | 149.00 | 151.00 | 415,000 | 0 |
| 06-Jan-2022 | 154.00 | 165.00 | 149.00 | 150.00 | 3,768,100 | 0 |
| 05-Jan-2022 | 161.00 | 162.00 | 152.00 | 154.00 | 1,120,600 | 0 |
| 04-Jan-2022 | 147.00 | 160.00 | 147.00 | 160.00 | 1,806,900 | 0 |
| 03-Jan-2022 | 150.00 | 151.00 | 142.00 | 147.00 | 715,800 | 0 |
| 30-Dec-2021 | 158.00 | 160.00 | 148.00 | 150.00 | 3,007,800 | 0 |