| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 117.00 | 124.00 | 116.00 | 120.00 | 240,500 | 0 |
| 06-Jun-2022 | 120.00 | 122.00 | 115.00 | 120.00 | 164,400 | 0 |
| 03-Jun-2022 | 130.00 | 139.00 | 120.00 | 120.00 | 2,255,200 | 0 |
| 02-Jun-2022 | 127.00 | 128.00 | 123.00 | 128.00 | 951,000 | 0 |
| 31-May-2022 | 119.00 | 130.00 | 119.00 | 128.00 | 627,100 | 0 |
| 30-May-2022 | 126.00 | 126.00 | 124.00 | 124.00 | 39,800 | 0 |
| 27-May-2022 | 120.00 | 132.00 | 120.00 | 127.00 | 36,000 | 0 |
| 25-May-2022 | 122.00 | 135.00 | 122.00 | 128.00 | 189,000 | 0 |
| 24-May-2022 | 115.00 | 129.00 | 115.00 | 128.00 | 169,700 | 0 |
| 23-May-2022 | 124.00 | 125.00 | 120.00 | 122.00 | 144,500 | 0 |
| 20-May-2022 | 126.00 | 129.00 | 122.00 | 125.00 | 117,600 | 0 |
| 19-May-2022 | 120.00 | 126.00 | 120.00 | 126.00 | 250,200 | 0 |
| 18-May-2022 | 121.00 | 122.00 | 118.00 | 122.00 | 394,800 | 0 |
| 17-May-2022 | 120.00 | 123.00 | 117.00 | 122.00 | 260,900 | 0 |
| 13-May-2022 | 122.00 | 129.00 | 114.00 | 122.00 | 1,575,200 | 0 |
| 12-May-2022 | 125.00 | 150.00 | 122.00 | 122.00 | 3,964,800 | 0 |
| 11-May-2022 | 122.00 | 126.00 | 120.00 | 126.00 | 293,700 | 0 |
| 10-May-2022 | 127.00 | 132.00 | 119.00 | 122.00 | 848,900 | 0 |
| 09-May-2022 | 126.00 | 128.00 | 124.00 | 127.00 | 58,400 | 0 |
| 28-Apr-2022 | 127.00 | 129.00 | 125.00 | 128.00 | 119,900 | 0 |
| 27-Apr-2022 | 127.00 | 128.00 | 124.00 | 127.00 | 298,800 | 0 |
| 26-Apr-2022 | 128.00 | 129.00 | 125.00 | 127.00 | 122,700 | 0 |
| 25-Apr-2022 | 124.00 | 130.00 | 121.00 | 128.00 | 355,900 | 0 |
| 22-Apr-2022 | 129.00 | 131.00 | 124.00 | 128.00 | 197,800 | 0 |
| 21-Apr-2022 | 128.00 | 130.00 | 121.00 | 129.00 | 281,800 | 0 |
| 20-Apr-2022 | 131.00 | 133.00 | 125.00 | 130.00 | 321,200 | 0 |
| 19-Apr-2022 | 124.00 | 132.00 | 124.00 | 131.00 | 57,000 | 0 |
| 18-Apr-2022 | 129.00 | 134.00 | 128.00 | 132.00 | 154,600 | 0 |
| 14-Apr-2022 | 122.00 | 135.00 | 122.00 | 134.00 | 403,300 | 0 |
| 13-Apr-2022 | 118.00 | 132.00 | 118.00 | 131.00 | 1,045,300 | 0 |
| 12-Apr-2022 | 119.00 | 127.00 | 119.00 | 125.00 | 165,400 | 0 |
| 11-Apr-2022 | 122.00 | 130.00 | 122.00 | 127.00 | 192,200 | 0 |
| 08-Apr-2022 | 121.00 | 132.00 | 121.00 | 130.00 | 183,500 | 0 |
| 07-Apr-2022 | 129.00 | 132.00 | 125.00 | 130.00 | 76,600 | 0 |
| 06-Apr-2022 | 131.00 | 134.00 | 130.00 | 130.00 | 278,300 | 0 |
| 05-Apr-2022 | 131.00 | 135.00 | 130.00 | 131.00 | 437,000 | 0 |
| 04-Apr-2022 | 129.00 | 136.00 | 129.00 | 131.00 | 411,200 | 0 |
| 01-Apr-2022 | 132.00 | 132.00 | 129.00 | 129.00 | 116,000 | 0 |
| 31-Mar-2022 | 131.00 | 133.00 | 129.00 | 131.00 | 291,000 | 0 |
| 30-Mar-2022 | 139.00 | 139.00 | 131.00 | 131.00 | 1,488,300 | 0 |
| 29-Mar-2022 | 134.00 | 140.00 | 130.00 | 140.00 | 473,600 | 0 |
| 28-Mar-2022 | 125.00 | 142.00 | 125.00 | 134.00 | 694,100 | 0 |
| 25-Mar-2022 | 140.00 | 140.00 | 130.00 | 131.00 | 511,700 | 0 |
| 24-Mar-2022 | 135.00 | 137.00 | 132.00 | 134.00 | 462,400 | 0 |
| 23-Mar-2022 | 136.00 | 137.00 | 132.00 | 134.00 | 605,200 | 0 |
| 22-Mar-2022 | 135.00 | 138.00 | 131.00 | 134.00 | 558,600 | 0 |
| 21-Mar-2022 | 137.00 | 142.00 | 131.00 | 135.00 | 1,749,300 | 0 |
| 18-Mar-2022 | 156.00 | 156.00 | 136.00 | 136.00 | 2,950,200 | 0 |
| 17-Mar-2022 | 166.00 | 166.00 | 146.00 | 146.00 | 3,249,400 | 0 |
| 16-Mar-2022 | 171.00 | 175.00 | 156.00 | 156.00 | 6,031,900 | 0 |
| 15-Mar-2022 | 122.00 | 174.00 | 122.00 | 167.00 | 14,991,700 | 0 |
| 14-Mar-2022 | 131.00 | 131.00 | 126.00 | 130.00 | 95,900 | 0 |
| 11-Mar-2022 | 120.00 | 133.00 | 120.00 | 131.00 | 168,700 | 0 |
| 10-Mar-2022 | 120.00 | 135.00 | 120.00 | 128.00 | 238,600 | 0 |
| 09-Mar-2022 | 128.00 | 138.00 | 126.00 | 129.00 | 467,700 | 0 |
| 08-Mar-2022 | 124.00 | 131.00 | 124.00 | 128.00 | 255,500 | 0 |
| 07-Mar-2022 | 123.00 | 140.00 | 116.00 | 124.00 | 1,030,800 | 0 |
| 04-Mar-2022 | 126.00 | 131.00 | 123.00 | 123.00 | 115,900 | 0 |
| 02-Mar-2022 | 134.00 | 136.00 | 129.00 | 131.00 | 24,000 | 0 |
| 01-Mar-2022 | 134.00 | 140.00 | 134.00 | 135.00 | 424,600 | 0 |
| 25-Feb-2022 | 124.00 | 138.00 | 124.00 | 134.00 | 176,300 | 0 |
| 24-Feb-2022 | 139.00 | 143.00 | 132.00 | 132.00 | 444,200 | 0 |
| 23-Feb-2022 | 144.00 | 145.00 | 137.00 | 139.00 | 227,500 | 0 |
| 22-Feb-2022 | 136.00 | 146.00 | 136.00 | 143.00 | 375,100 | 0 |
| 21-Feb-2022 | 138.00 | 140.00 | 136.00 | 138.00 | 395,800 | 0 |
| 18-Feb-2022 | 135.00 | 139.00 | 135.00 | 138.00 | 139,700 | 0 |
| 17-Feb-2022 | 131.00 | 142.00 | 131.00 | 138.00 | 622,600 | 0 |
| 16-Feb-2022 | 130.00 | 152.00 | 130.00 | 138.00 | 1,293,000 | 0 |
| 15-Feb-2022 | 129.00 | 142.00 | 129.00 | 138.00 | 146,600 | 0 |
| 14-Feb-2022 | 133.00 | 144.00 | 133.00 | 138.00 | 581,900 | 0 |
| 11-Feb-2022 | 141.00 | 143.00 | 139.00 | 140.00 | 252,100 | 0 |
| 10-Feb-2022 | 133.00 | 146.00 | 133.00 | 141.00 | 981,100 | 0 |
| 09-Feb-2022 | 138.00 | 147.00 | 138.00 | 141.00 | 477,800 | 0 |
| 08-Feb-2022 | 144.00 | 150.00 | 138.00 | 139.00 | 1,140,300 | 0 |
| 07-Feb-2022 | 130.00 | 157.00 | 130.00 | 144.00 | 7,549,200 | 0 |
| 04-Feb-2022 | 129.00 | 133.00 | 129.00 | 130.00 | 413,000 | 0 |
| 03-Feb-2022 | 126.00 | 133.00 | 126.00 | 129.00 | 172,800 | 0 |
| 02-Feb-2022 | 133.00 | 133.00 | 125.00 | 131.00 | 745,700 | 0 |
| 31-Jan-2022 | 133.00 | 133.00 | 125.00 | 128.00 | 455,500 | 0 |
| 28-Jan-2022 | 135.00 | 140.00 | 128.00 | 129.00 | 1,826,400 | 0 |
| 27-Jan-2022 | 123.00 | 157.00 | 120.00 | 131.00 | 10,556,500 | 0 |
| 26-Jan-2022 | 127.00 | 130.00 | 122.00 | 123.00 | 656,400 | 0 |
| 25-Jan-2022 | 136.00 | 139.00 | 127.00 | 127.00 | 815,400 | 0 |
| 24-Jan-2022 | 145.00 | 150.00 | 135.00 | 136.00 | 4,030,200 | 0 |
| 21-Jan-2022 | 153.00 | 163.00 | 145.00 | 145.00 | 3,295,900 | 0 |
| 20-Jan-2022 | 152.00 | 157.00 | 151.00 | 153.00 | 636,400 | 0 |
| 19-Jan-2022 | 164.00 | 164.00 | 150.00 | 152.00 | 1,847,200 | 0 |
| 18-Jan-2022 | 165.00 | 169.00 | 160.00 | 161.00 | 1,769,000 | 0 |
| 17-Jan-2022 | 163.00 | 166.00 | 161.00 | 163.00 | 465,100 | 0 |
| 14-Jan-2022 | 168.00 | 169.00 | 162.00 | 163.00 | 549,900 | 0 |
| 13-Jan-2022 | 162.00 | 180.00 | 162.00 | 168.00 | 1,620,600 | 0 |
| 12-Jan-2022 | 174.00 | 182.00 | 169.00 | 170.00 | 5,700,600 | 0 |
| 11-Jan-2022 | 167.00 | 177.00 | 165.00 | 169.00 | 5,803,900 | 0 |
| 10-Jan-2022 | 162.00 | 177.00 | 160.00 | 171.00 | 5,332,300 | 0 |
| 07-Jan-2022 | 168.00 | 174.00 | 162.00 | 162.00 | 2,336,000 | 0 |
| 06-Jan-2022 | 171.00 | 194.00 | 160.00 | 167.00 | 11,235,900 | 0 |
| 05-Jan-2022 | 183.00 | 183.00 | 171.00 | 171.00 | 2,769,900 | 0 |
| 04-Jan-2022 | 184.00 | 184.00 | 180.00 | 183.00 | 2,323,800 | 0 |
| 03-Jan-2022 | 185.00 | 187.00 | 182.00 | 184.00 | 806,800 | 0 |
| 30-Dec-2021 | 188.00 | 188.00 | 183.00 | 185.00 | 817,100 | 0 |