| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 105.00 | 106.00 | 104.00 | 105.00 | 243,400 | 0 |
| 06-Jun-2022 | 104.00 | 106.00 | 103.00 | 105.00 | 348,600 | 0 |
| 03-Jun-2022 | 106.00 | 106.00 | 103.00 | 104.00 | 911,900 | 0 |
| 02-Jun-2022 | 107.00 | 107.00 | 105.00 | 106.00 | 451,000 | 0 |
| 31-May-2022 | 107.00 | 108.00 | 105.00 | 106.00 | 1,298,300 | 0 |
| 30-May-2022 | 106.00 | 109.00 | 103.00 | 107.00 | 1,514,900 | 0 |
| 27-May-2022 | 107.00 | 112.00 | 107.00 | 107.00 | 31,399,500 | 0 |
| 25-May-2022 | 115.00 | 115.00 | 115.00 | 115.00 | 9,316,400 | 0 |
| 24-May-2022 | 129.00 | 129.00 | 123.00 | 123.00 | 325,100 | 0 |
| 23-May-2022 | 106.00 | 135.00 | 102.00 | 132.00 | 939,200 | 0 |
| 20-May-2022 | 104.00 | 107.00 | 103.00 | 106.00 | 155,200 | 0 |
| 19-May-2022 | 103.00 | 105.00 | 103.00 | 104.00 | 72,500 | 0 |
| 18-May-2022 | 104.00 | 105.00 | 103.00 | 104.00 | 52,000 | 0 |
| 17-May-2022 | 103.00 | 108.00 | 103.00 | 104.00 | 131,600 | 0 |
| 13-May-2022 | 106.00 | 107.00 | 104.00 | 104.00 | 125,100 | 0 |
| 12-May-2022 | 102.00 | 107.00 | 102.00 | 107.00 | 384,400 | 0 |
| 11-May-2022 | 107.00 | 113.00 | 107.00 | 108.00 | 1,888,100 | 0 |
| 10-May-2022 | 109.00 | 117.00 | 109.00 | 109.00 | 65,900 | 0 |
| 09-May-2022 | 109.00 | 110.00 | 108.00 | 109.00 | 163,600 | 0 |
| 28-Apr-2022 | 109.00 | 113.00 | 109.00 | 109.00 | 56,100 | 0 |
| 27-Apr-2022 | 112.00 | 112.00 | 107.00 | 108.00 | 1,395,500 | 0 |
| 26-Apr-2022 | 118.00 | 118.00 | 107.00 | 112.00 | 926,900 | 0 |
| 25-Apr-2022 | 119.00 | 119.00 | 115.00 | 115.00 | 1,100,800 | 0 |
| 22-Apr-2022 | 117.00 | 119.00 | 117.00 | 119.00 | 1,803,200 | 0 |
| 21-Apr-2022 | 117.00 | 117.00 | 115.00 | 117.00 | 1,788,400 | 0 |
| 20-Apr-2022 | 119.00 | 119.00 | 115.00 | 117.00 | 2,088,000 | 0 |
| 19-Apr-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 486,800 | 0 |
| 18-Apr-2022 | 117.00 | 119.00 | 116.00 | 118.00 | 3,734,400 | 0 |
| 14-Apr-2022 | 117.00 | 120.00 | 113.00 | 117.00 | 1,811,800 | 0 |
| 13-Apr-2022 | 119.00 | 119.00 | 116.00 | 117.00 | 2,138,800 | 0 |
| 12-Apr-2022 | 122.00 | 123.00 | 118.00 | 119.00 | 305,900 | 0 |
| 11-Apr-2022 | 119.00 | 125.00 | 119.00 | 121.00 | 10,276,600 | 0 |
| 08-Apr-2022 | 120.00 | 120.00 | 117.00 | 118.00 | 2,196,100 | 0 |
| 07-Apr-2022 | 120.00 | 122.00 | 120.00 | 120.00 | 87,100 | 0 |
| 06-Apr-2022 | 120.00 | 123.00 | 119.00 | 120.00 | 161,300 | 0 |
| 05-Apr-2022 | 119.00 | 124.00 | 118.00 | 120.00 | 1,196,400 | 0 |
| 04-Apr-2022 | 123.00 | 125.00 | 116.00 | 119.00 | 1,088,100 | 0 |
| 01-Apr-2022 | 123.00 | 124.00 | 122.00 | 122.00 | 76,800 | 0 |
| 31-Mar-2022 | 125.00 | 125.00 | 123.00 | 124.00 | 122,700 | 0 |
| 30-Mar-2022 | 125.00 | 127.00 | 121.00 | 125.00 | 149,900 | 0 |
| 29-Mar-2022 | 122.00 | 126.00 | 122.00 | 124.00 | 51,300 | 0 |
| 28-Mar-2022 | 122.00 | 123.00 | 121.00 | 122.00 | 96,900 | 0 |
| 25-Mar-2022 | 123.00 | 124.00 | 121.00 | 122.00 | 155,300 | 0 |
| 24-Mar-2022 | 124.00 | 125.00 | 123.00 | 123.00 | 246,800 | 0 |
| 23-Mar-2022 | 126.00 | 126.00 | 125.00 | 126.00 | 137,400 | 0 |
| 22-Mar-2022 | 127.00 | 129.00 | 125.00 | 126.00 | 78,400 | 0 |
| 21-Mar-2022 | 127.00 | 128.00 | 127.00 | 127.00 | 226,600 | 0 |
| 18-Mar-2022 | 132.00 | 132.00 | 126.00 | 127.00 | 980,600 | 0 |
| 17-Mar-2022 | 133.00 | 136.00 | 131.00 | 132.00 | 10,134,300 | 0 |
| 16-Mar-2022 | 127.00 | 134.00 | 126.00 | 131.00 | 16,341,100 | 0 |
| 15-Mar-2022 | 124.00 | 129.00 | 121.00 | 127.00 | 2,803,800 | 0 |
| 14-Mar-2022 | 120.00 | 129.00 | 120.00 | 129.00 | 2,265,300 | 0 |
| 11-Mar-2022 | 118.00 | 126.00 | 118.00 | 126.00 | 28,900 | 0 |
| 10-Mar-2022 | 124.00 | 128.00 | 123.00 | 126.00 | 178,300 | 0 |
| 09-Mar-2022 | 119.00 | 127.00 | 119.00 | 124.00 | 51,900 | 0 |
| 08-Mar-2022 | 125.00 | 127.00 | 124.00 | 127.00 | 204,000 | 0 |
| 07-Mar-2022 | 116.00 | 127.00 | 116.00 | 125.00 | 89,200 | 0 |
| 04-Mar-2022 | 117.00 | 127.00 | 117.00 | 124.00 | 82,900 | 0 |
| 02-Mar-2022 | 118.00 | 126.00 | 118.00 | 125.00 | 120,000 | 0 |
| 01-Mar-2022 | 128.00 | 128.00 | 126.00 | 126.00 | 224,600 | 0 |
| 25-Feb-2022 | 120.00 | 130.00 | 120.00 | 128.00 | 176,700 | 0 |
| 24-Feb-2022 | 121.00 | 130.00 | 121.00 | 128.00 | 358,000 | 0 |
| 23-Feb-2022 | 123.00 | 132.00 | 123.00 | 130.00 | 628,400 | 0 |
| 22-Feb-2022 | 123.00 | 133.00 | 123.00 | 132.00 | 608,500 | 0 |
| 21-Feb-2022 | 127.00 | 133.00 | 127.00 | 132.00 | 8,248,600 | 0 |
| 18-Feb-2022 | 123.00 | 133.00 | 123.00 | 131.00 | 2,509,700 | 0 |
| 17-Feb-2022 | 132.00 | 133.00 | 131.00 | 131.00 | 313,400 | 0 |
| 16-Feb-2022 | 132.00 | 134.00 | 127.00 | 132.00 | 1,279,200 | 0 |
| 15-Feb-2022 | 132.00 | 133.00 | 130.00 | 132.00 | 1,777,700 | 0 |
| 14-Feb-2022 | 128.00 | 134.00 | 128.00 | 132.00 | 1,458,200 | 0 |
| 11-Feb-2022 | 129.00 | 130.00 | 127.00 | 128.00 | 172,100 | 0 |
| 10-Feb-2022 | 130.00 | 131.00 | 127.00 | 127.00 | 726,800 | 0 |
| 09-Feb-2022 | 130.00 | 131.00 | 128.00 | 129.00 | 443,400 | 0 |
| 08-Feb-2022 | 131.00 | 132.00 | 129.00 | 129.00 | 301,400 | 0 |
| 07-Feb-2022 | 133.00 | 134.00 | 131.00 | 131.00 | 304,700 | 0 |
| 04-Feb-2022 | 132.00 | 134.00 | 129.00 | 133.00 | 625,800 | 0 |
| 03-Feb-2022 | 132.00 | 134.00 | 125.00 | 127.00 | 3,281,400 | 0 |
| 02-Feb-2022 | 133.00 | 134.00 | 129.00 | 130.00 | 605,400 | 0 |
| 31-Jan-2022 | 133.00 | 136.00 | 130.00 | 133.00 | 362,900 | 0 |
| 28-Jan-2022 | 134.00 | 140.00 | 132.00 | 135.00 | 264,800 | 0 |
| 27-Jan-2022 | 137.00 | 137.00 | 132.00 | 134.00 | 248,700 | 0 |
| 26-Jan-2022 | 131.00 | 140.00 | 131.00 | 136.00 | 505,600 | 0 |
| 25-Jan-2022 | 136.00 | 147.00 | 135.00 | 136.00 | 606,500 | 0 |
| 24-Jan-2022 | 146.00 | 149.00 | 138.00 | 143.00 | 2,285,400 | 0 |
| 21-Jan-2022 | 129.00 | 146.00 | 129.00 | 145.00 | 5,254,200 | 0 |
| 20-Jan-2022 | 138.00 | 147.00 | 133.00 | 137.00 | 2,877,300 | 0 |
| 19-Jan-2022 | 124.00 | 140.00 | 121.00 | 140.00 | 3,202,300 | 0 |
| 18-Jan-2022 | 125.00 | 125.00 | 121.00 | 125.00 | 155,700 | 0 |
| 17-Jan-2022 | 123.00 | 128.00 | 120.00 | 124.00 | 1,034,400 | 0 |
| 14-Jan-2022 | 126.00 | 127.00 | 122.00 | 123.00 | 1,034,700 | 0 |
| 13-Jan-2022 | 128.00 | 131.00 | 125.00 | 127.00 | 864,100 | 0 |
| 12-Jan-2022 | 127.00 | 130.00 | 125.00 | 128.00 | 347,200 | 0 |
| 11-Jan-2022 | 123.00 | 132.00 | 123.00 | 127.00 | 586,700 | 0 |
| 10-Jan-2022 | 129.00 | 134.00 | 128.00 | 131.00 | 1,113,500 | 0 |
| 07-Jan-2022 | 130.00 | 136.00 | 128.00 | 131.00 | 2,250,200 | 0 |
| 06-Jan-2022 | 121.00 | 131.00 | 121.00 | 130.00 | 1,034,200 | 0 |
| 05-Jan-2022 | 125.00 | 133.00 | 125.00 | 128.00 | 348,900 | 0 |
| 04-Jan-2022 | 136.00 | 138.00 | 130.00 | 130.00 | 940,600 | 0 |
| 03-Jan-2022 | 131.00 | 139.00 | 128.00 | 136.00 | 1,253,400 | 0 |
| 30-Dec-2021 | 129.00 | 142.00 | 127.00 | 133.00 | 17,029,500 | 0 |