| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 111.00 | 123.00 | 111.00 | 117.00 | 2,325,300 | 0 |
| 06-Jun-2022 | 113.00 | 121.00 | 113.00 | 119.00 | 1,013,200 | 0 |
| 03-Jun-2022 | 114.00 | 123.00 | 114.00 | 120.00 | 1,781,800 | 0 |
| 02-Jun-2022 | 120.00 | 123.00 | 118.00 | 120.00 | 1,417,300 | 0 |
| 31-May-2022 | 122.00 | 125.00 | 119.00 | 122.00 | 2,809,500 | 0 |
| 30-May-2022 | 115.00 | 123.00 | 115.00 | 122.00 | 999,900 | 0 |
| 27-May-2022 | 123.00 | 123.00 | 115.00 | 122.00 | 3,742,200 | 0 |
| 25-May-2022 | 126.00 | 127.00 | 120.00 | 123.00 | 2,670,300 | 0 |
| 24-May-2022 | 123.00 | 127.00 | 123.00 | 126.00 | 2,165,600 | 0 |
| 23-May-2022 | 120.00 | 126.00 | 119.00 | 123.00 | 2,328,300 | 0 |
| 20-May-2022 | 109.00 | 123.00 | 109.00 | 120.00 | 3,001,700 | 0 |
| 19-May-2022 | 115.00 | 119.00 | 115.00 | 117.00 | 1,134,500 | 0 |
| 18-May-2022 | 107.00 | 117.00 | 107.00 | 116.00 | 1,726,400 | 0 |
| 17-May-2022 | 112.00 | 113.00 | 109.00 | 113.00 | 1,504,500 | 0 |
| 13-May-2022 | 104.00 | 112.00 | 104.00 | 112.00 | 598,200 | 0 |
| 12-May-2022 | 104.00 | 113.00 | 104.00 | 111.00 | 1,398,600 | 0 |
| 11-May-2022 | 104.00 | 113.00 | 104.00 | 109.00 | 3,474,400 | 0 |
| 10-May-2022 | 105.00 | 112.00 | 105.00 | 109.00 | 1,623,400 | 0 |
| 09-May-2022 | 105.00 | 113.00 | 105.00 | 112.00 | 1,889,100 | 0 |
| 28-Apr-2022 | 107.00 | 112.00 | 107.00 | 112.00 | 1,401,900 | 0 |
| 27-Apr-2022 | 107.00 | 113.00 | 106.00 | 111.00 | 3,584,800 | 0 |
| 26-Apr-2022 | 104.00 | 125.00 | 104.00 | 108.00 | 31,048,400 | 0 |
| 25-Apr-2022 | 112.00 | 115.00 | 111.00 | 111.00 | 1,695,000 | 0 |
| 22-Apr-2022 | 107.00 | 115.00 | 107.00 | 115.00 | 2,685,500 | 0 |
| 21-Apr-2022 | 112.00 | 122.00 | 111.00 | 114.00 | 9,381,600 | 0 |
| 20-Apr-2022 | 111.00 | 116.00 | 111.00 | 115.00 | 2,146,000 | 0 |
| 19-Apr-2022 | 107.00 | 119.00 | 107.00 | 116.00 | 4,605,600 | 0 |
| 18-Apr-2022 | 114.00 | 115.00 | 111.00 | 115.00 | 1,036,500 | 0 |
| 14-Apr-2022 | 110.00 | 114.00 | 110.00 | 114.00 | 1,419,300 | 0 |
| 13-Apr-2022 | 111.00 | 115.00 | 111.00 | 113.00 | 411,800 | 0 |
| 12-Apr-2022 | 113.00 | 115.00 | 113.00 | 115.00 | 439,900 | 0 |
| 11-Apr-2022 | 115.00 | 117.00 | 113.00 | 116.00 | 1,162,700 | 0 |
| 08-Apr-2022 | 115.00 | 117.00 | 115.00 | 117.00 | 1,162,700 | 0 |
| 07-Apr-2022 | 117.00 | 117.00 | 114.00 | 117.00 | 885,200 | 0 |
| 06-Apr-2022 | 116.00 | 119.00 | 115.00 | 117.00 | 966,900 | 0 |
| 05-Apr-2022 | 114.00 | 118.00 | 114.00 | 118.00 | 2,382,500 | 0 |
| 04-Apr-2022 | 117.00 | 118.00 | 113.00 | 118.00 | 5,695,900 | 0 |
| 01-Apr-2022 | 109.00 | 117.00 | 109.00 | 117.00 | 922,900 | 0 |
| 31-Mar-2022 | 109.00 | 117.00 | 109.00 | 116.00 | 890,500 | 0 |
| 30-Mar-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 975,500 | 0 |
| 29-Mar-2022 | 117.00 | 119.00 | 115.00 | 116.00 | 1,765,400 | 0 |
| 28-Mar-2022 | 118.00 | 118.00 | 115.00 | 117.00 | 1,707,000 | 0 |
| 25-Mar-2022 | 113.00 | 118.00 | 113.00 | 118.00 | 1,195,800 | 0 |
| 24-Mar-2022 | 112.00 | 119.00 | 112.00 | 117.00 | 3,010,200 | 0 |
| 23-Mar-2022 | 111.00 | 120.00 | 111.00 | 116.00 | 4,017,900 | 0 |
| 22-Mar-2022 | 109.00 | 113.00 | 109.00 | 113.00 | 946,600 | 0 |
| 21-Mar-2022 | 107.00 | 114.00 | 107.00 | 113.00 | 1,319,900 | 0 |
| 18-Mar-2022 | 107.00 | 117.00 | 107.00 | 114.00 | 2,426,800 | 0 |
| 17-Mar-2022 | 107.00 | 116.00 | 107.00 | 114.00 | 2,644,500 | 0 |
| 16-Mar-2022 | 104.00 | 123.00 | 104.00 | 114.00 | 13,829,200 | 0 |
| 15-Mar-2022 | 111.00 | 111.00 | 107.00 | 110.00 | 2,525,500 | 0 |
| 14-Mar-2022 | 111.00 | 114.00 | 107.00 | 110.00 | 2,553,100 | 0 |
| 11-Mar-2022 | 109.00 | 110.00 | 106.00 | 109.00 | 2,163,600 | 0 |
| 10-Mar-2022 | 109.00 | 110.00 | 106.00 | 109.00 | 1,779,700 | 0 |
| 09-Mar-2022 | 110.00 | 110.00 | 104.00 | 109.00 | 3,605,400 | 0 |
| 08-Mar-2022 | 103.00 | 113.00 | 103.00 | 110.00 | 3,248,900 | 0 |
| 07-Mar-2022 | 118.00 | 118.00 | 110.00 | 110.00 | 4,319,900 | 0 |
| 04-Mar-2022 | 120.00 | 124.00 | 117.00 | 118.00 | 2,900,500 | 0 |
| 02-Mar-2022 | 123.00 | 124.00 | 118.00 | 120.00 | 2,093,700 | 0 |
| 01-Mar-2022 | 123.00 | 125.00 | 121.00 | 123.00 | 1,037,400 | 0 |
| 25-Feb-2022 | 124.00 | 125.00 | 116.00 | 123.00 | 5,452,600 | 0 |
| 24-Feb-2022 | 129.00 | 129.00 | 120.00 | 124.00 | 4,507,800 | 0 |
| 23-Feb-2022 | 127.00 | 129.00 | 125.00 | 128.00 | 3,833,700 | 0 |
| 22-Feb-2022 | 126.00 | 130.00 | 125.00 | 127.00 | 3,643,600 | 0 |
| 21-Feb-2022 | 125.00 | 130.00 | 125.00 | 126.00 | 2,958,100 | 0 |
| 18-Feb-2022 | 120.00 | 131.00 | 120.00 | 127.00 | 3,873,000 | 0 |
| 17-Feb-2022 | 122.00 | 131.00 | 122.00 | 128.00 | 1,871,200 | 0 |
| 16-Feb-2022 | 128.00 | 132.00 | 128.00 | 130.00 | 4,464,000 | 0 |
| 15-Feb-2022 | 128.00 | 131.00 | 127.00 | 128.00 | 3,251,400 | 0 |
| 14-Feb-2022 | 127.00 | 129.00 | 126.00 | 127.00 | 2,264,200 | 0 |
| 11-Feb-2022 | 127.00 | 134.00 | 127.00 | 128.00 | 6,394,300 | 0 |
| 10-Feb-2022 | 124.00 | 132.00 | 124.00 | 128.00 | 4,038,900 | 0 |
| 09-Feb-2022 | 125.00 | 130.00 | 125.00 | 129.00 | 1,263,700 | 0 |
| 08-Feb-2022 | 124.00 | 135.00 | 124.00 | 129.00 | 4,108,700 | 0 |
| 07-Feb-2022 | 128.00 | 132.00 | 128.00 | 129.00 | 7,200,700 | 0 |
| 04-Feb-2022 | 124.00 | 130.00 | 123.00 | 128.00 | 11,707,100 | 0 |
| 03-Feb-2022 | 129.00 | 133.00 | 124.00 | 124.00 | 15,824,300 | 0 |
| 02-Feb-2022 | 124.00 | 131.00 | 116.00 | 128.00 | 27,019,300 | 0 |
| 31-Jan-2022 | 133.00 | 134.00 | 124.00 | 124.00 | 9,554,800 | 0 |
| 28-Jan-2022 | 135.00 | 136.00 | 133.00 | 133.00 | 1,443,100 | 0 |
| 27-Jan-2022 | 135.00 | 135.00 | 132.00 | 135.00 | 6,924,900 | 0 |
| 26-Jan-2022 | 134.00 | 138.00 | 133.00 | 135.00 | 3,584,300 | 0 |
| 25-Jan-2022 | 133.00 | 136.00 | 132.00 | 134.00 | 3,035,100 | 0 |
| 24-Jan-2022 | 135.00 | 137.00 | 135.00 | 135.00 | 1,705,000 | 0 |
| 21-Jan-2022 | 134.00 | 138.00 | 134.00 | 136.00 | 3,167,500 | 0 |
| 20-Jan-2022 | 136.00 | 138.00 | 135.00 | 136.00 | 4,065,200 | 0 |
| 19-Jan-2022 | 140.00 | 146.00 | 134.00 | 136.00 | 54,687,200 | 0 |
| 18-Jan-2022 | 141.00 | 142.00 | 136.00 | 140.00 | 4,587,800 | 0 |
| 17-Jan-2022 | 142.00 | 143.00 | 138.00 | 141.00 | 5,830,600 | 0 |
| 14-Jan-2022 | 142.00 | 143.00 | 138.00 | 140.00 | 5,900,000 | 0 |
| 13-Jan-2022 | 149.00 | 149.00 | 140.00 | 140.00 | 10,170,000 | 0 |
| 12-Jan-2022 | 150.00 | 156.00 | 145.00 | 145.00 | 59,915,100 | 0 |
| 11-Jan-2022 | 139.00 | 152.00 | 138.00 | 149.00 | 69,276,100 | 0 |
| 10-Jan-2022 | 137.00 | 142.00 | 137.00 | 140.00 | 3,005,800 | 0 |
| 07-Jan-2022 | 140.00 | 143.00 | 140.00 | 142.00 | 1,662,900 | 0 |
| 06-Jan-2022 | 141.00 | 147.00 | 141.00 | 141.00 | 7,338,800 | 0 |
| 05-Jan-2022 | 136.00 | 144.00 | 136.00 | 143.00 | 4,303,100 | 0 |
| 04-Jan-2022 | 136.00 | 145.00 | 136.00 | 141.00 | 6,938,800 | 0 |
| 03-Jan-2022 | 132.00 | 147.00 | 132.00 | 139.00 | 13,611,700 | 0 |
| 30-Dec-2021 | 139.00 | 141.00 | 136.00 | 139.00 | 4,797,700 | 0 |