| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 100.00 | 129.00 | 98.00 | 104.00 | 41,662,500 | 0 |
| 06-Jun-2022 | 99.00 | 100.00 | 96.00 | 98.00 | 350,500 | 0 |
| 03-Jun-2022 | 100.00 | 100.00 | 98.00 | 98.00 | 321,300 | 0 |
| 02-Jun-2022 | 97.00 | 99.00 | 97.00 | 99.00 | 413,500 | 0 |
| 31-May-2022 | 98.00 | 98.00 | 96.00 | 97.00 | 431,000 | 0 |
| 30-May-2022 | 100.00 | 100.00 | 96.00 | 98.00 | 790,900 | 0 |
| 27-May-2022 | 100.00 | 113.00 | 98.00 | 100.00 | 9,718,800 | 0 |
| 25-May-2022 | 102.00 | 102.00 | 99.00 | 100.00 | 1,191,600 | 0 |
| 24-May-2022 | 100.00 | 102.00 | 99.00 | 101.00 | 171,200 | 0 |
| 23-May-2022 | 103.00 | 103.00 | 99.00 | 100.00 | 388,500 | 0 |
| 20-May-2022 | 104.00 | 106.00 | 100.00 | 103.00 | 150,000 | 0 |
| 19-May-2022 | 105.00 | 105.00 | 101.00 | 104.00 | 398,400 | 0 |
| 18-May-2022 | 106.00 | 108.00 | 104.00 | 105.00 | 318,300 | 0 |
| 17-May-2022 | 110.00 | 110.00 | 105.00 | 105.00 | 590,100 | 0 |
| 13-May-2022 | 109.00 | 117.00 | 107.00 | 110.00 | 2,525,200 | 0 |
| 12-May-2022 | 111.00 | 113.00 | 109.00 | 109.00 | 42,700 | 0 |
| 11-May-2022 | 112.00 | 114.00 | 110.00 | 111.00 | 77,900 | 0 |
| 10-May-2022 | 111.00 | 115.00 | 108.00 | 113.00 | 175,300 | 0 |
| 09-May-2022 | 118.00 | 121.00 | 111.00 | 111.00 | 3,255,600 | 0 |
| 28-Apr-2022 | 116.00 | 118.00 | 113.00 | 118.00 | 311,200 | 0 |
| 27-Apr-2022 | 119.00 | 119.00 | 115.00 | 118.00 | 35,500 | 0 |
| 26-Apr-2022 | 116.00 | 118.00 | 115.00 | 118.00 | 36,900 | 0 |
| 25-Apr-2022 | 117.00 | 118.00 | 113.00 | 116.00 | 225,500 | 0 |
| 22-Apr-2022 | 118.00 | 119.00 | 111.00 | 117.00 | 937,700 | 0 |
| 21-Apr-2022 | 119.00 | 119.00 | 116.00 | 118.00 | 360,300 | 0 |
| 20-Apr-2022 | 120.00 | 120.00 | 117.00 | 120.00 | 45,200 | 0 |
| 19-Apr-2022 | 120.00 | 121.00 | 118.00 | 118.00 | 542,600 | 0 |
| 18-Apr-2022 | 120.00 | 123.00 | 119.00 | 120.00 | 292,500 | 0 |
| 14-Apr-2022 | 122.00 | 122.00 | 118.00 | 120.00 | 371,500 | 0 |
| 13-Apr-2022 | 121.00 | 122.00 | 120.00 | 121.00 | 145,300 | 0 |
| 12-Apr-2022 | 122.00 | 125.00 | 119.00 | 122.00 | 181,700 | 0 |
| 11-Apr-2022 | 131.00 | 131.00 | 121.00 | 123.00 | 216,300 | 0 |
| 08-Apr-2022 | 124.00 | 125.00 | 120.00 | 122.00 | 955,900 | 0 |
| 07-Apr-2022 | 128.00 | 128.00 | 123.00 | 124.00 | 584,300 | 0 |
| 06-Apr-2022 | 129.00 | 129.00 | 127.00 | 128.00 | 59,100 | 0 |
| 05-Apr-2022 | 129.00 | 130.00 | 128.00 | 129.00 | 66,700 | 0 |
| 04-Apr-2022 | 126.00 | 129.00 | 125.00 | 129.00 | 116,000 | 0 |
| 01-Apr-2022 | 128.00 | 128.00 | 124.00 | 126.00 | 130,400 | 0 |
| 31-Mar-2022 | 129.00 | 129.00 | 124.00 | 128.00 | 397,200 | 0 |
| 30-Mar-2022 | 129.00 | 129.00 | 127.00 | 129.00 | 130,200 | 0 |
| 29-Mar-2022 | 128.00 | 131.00 | 127.00 | 129.00 | 194,000 | 0 |
| 28-Mar-2022 | 130.00 | 132.00 | 128.00 | 128.00 | 154,900 | 0 |
| 25-Mar-2022 | 130.00 | 132.00 | 128.00 | 129.00 | 207,400 | 0 |
| 24-Mar-2022 | 131.00 | 133.00 | 128.00 | 130.00 | 143,500 | 0 |
| 23-Mar-2022 | 132.00 | 132.00 | 128.00 | 129.00 | 215,900 | 0 |
| 22-Mar-2022 | 134.00 | 134.00 | 129.00 | 130.00 | 280,400 | 0 |
| 21-Mar-2022 | 140.00 | 140.00 | 130.00 | 132.00 | 2,389,100 | 0 |
| 18-Mar-2022 | 133.00 | 140.00 | 130.00 | 139.00 | 2,277,600 | 0 |
| 17-Mar-2022 | 130.00 | 141.00 | 130.00 | 131.00 | 2,034,500 | 0 |
| 16-Mar-2022 | 134.00 | 134.00 | 129.00 | 129.00 | 368,400 | 0 |
| 15-Mar-2022 | 132.00 | 154.00 | 128.00 | 130.00 | 10,437,500 | 0 |
| 14-Mar-2022 | 130.00 | 133.00 | 130.00 | 131.00 | 129,600 | 0 |
| 11-Mar-2022 | 130.00 | 132.00 | 128.00 | 130.00 | 139,800 | 0 |
| 10-Mar-2022 | 132.00 | 134.00 | 128.00 | 131.00 | 152,400 | 0 |
| 09-Mar-2022 | 131.00 | 133.00 | 125.00 | 131.00 | 87,000 | 0 |
| 08-Mar-2022 | 130.00 | 132.00 | 126.00 | 129.00 | 125,300 | 0 |
| 07-Mar-2022 | 127.00 | 130.00 | 121.00 | 130.00 | 423,200 | 0 |
| 04-Mar-2022 | 134.00 | 135.00 | 124.00 | 127.00 | 1,038,700 | 0 |
| 02-Mar-2022 | 137.00 | 142.00 | 133.00 | 133.00 | 362,300 | 0 |
| 01-Mar-2022 | 143.00 | 148.00 | 137.00 | 137.00 | 223,500 | 0 |
| 25-Feb-2022 | 144.00 | 150.00 | 143.00 | 143.00 | 468,000 | 0 |
| 24-Feb-2022 | 154.00 | 155.00 | 144.00 | 144.00 | 1,242,600 | 0 |
| 23-Feb-2022 | 153.00 | 156.00 | 151.00 | 154.00 | 310,500 | 0 |
| 22-Feb-2022 | 154.00 | 158.00 | 152.00 | 154.00 | 374,300 | 0 |
| 21-Feb-2022 | 155.00 | 155.00 | 152.00 | 154.00 | 674,600 | 0 |
| 18-Feb-2022 | 156.00 | 157.00 | 153.00 | 155.00 | 657,400 | 0 |
| 17-Feb-2022 | 158.00 | 158.00 | 155.00 | 156.00 | 372,000 | 0 |
| 16-Feb-2022 | 157.00 | 159.00 | 155.00 | 158.00 | 642,800 | 0 |
| 15-Feb-2022 | 158.00 | 158.00 | 155.00 | 157.00 | 380,900 | 0 |
| 14-Feb-2022 | 160.00 | 160.00 | 155.00 | 158.00 | 858,600 | 0 |
| 11-Feb-2022 | 158.00 | 162.00 | 158.00 | 160.00 | 898,000 | 0 |
| 10-Feb-2022 | 160.00 | 160.00 | 156.00 | 158.00 | 681,500 | 0 |
| 09-Feb-2022 | 160.00 | 161.00 | 157.00 | 158.00 | 831,600 | 0 |
| 08-Feb-2022 | 160.00 | 162.00 | 159.00 | 160.00 | 1,206,000 | 0 |
| 07-Feb-2022 | 159.00 | 160.00 | 157.00 | 159.00 | 752,500 | 0 |
| 04-Feb-2022 | 157.00 | 159.00 | 156.00 | 158.00 | 807,500 | 0 |
| 03-Feb-2022 | 160.00 | 160.00 | 156.00 | 157.00 | 1,014,300 | 0 |
| 02-Feb-2022 | 170.00 | 178.00 | 158.00 | 158.00 | 17,815,600 | 0 |
| 31-Jan-2022 | 157.00 | 169.00 | 152.00 | 169.00 | 7,794,800 | 0 |
| 28-Jan-2022 | 159.00 | 160.00 | 156.00 | 157.00 | 568,200 | 0 |
| 27-Jan-2022 | 157.00 | 161.00 | 157.00 | 157.00 | 1,096,800 | 0 |
| 26-Jan-2022 | 157.00 | 162.00 | 156.00 | 157.00 | 1,127,600 | 0 |
| 25-Jan-2022 | 157.00 | 160.00 | 155.00 | 157.00 | 1,459,800 | 0 |
| 24-Jan-2022 | 162.00 | 162.00 | 155.00 | 157.00 | 2,099,500 | 0 |
| 21-Jan-2022 | 161.00 | 188.00 | 156.00 | 160.00 | 36,962,300 | 0 |
| 20-Jan-2022 | 159.00 | 165.00 | 159.00 | 161.00 | 461,800 | 0 |
| 19-Jan-2022 | 161.00 | 163.00 | 159.00 | 159.00 | 391,200 | 0 |
| 18-Jan-2022 | 162.00 | 169.00 | 160.00 | 161.00 | 474,900 | 0 |
| 17-Jan-2022 | 163.00 | 165.00 | 160.00 | 162.00 | 312,500 | 0 |
| 14-Jan-2022 | 165.00 | 166.00 | 162.00 | 163.00 | 207,900 | 0 |
| 13-Jan-2022 | 163.00 | 168.00 | 160.00 | 165.00 | 1,017,800 | 0 |
| 12-Jan-2022 | 168.00 | 170.00 | 161.00 | 162.00 | 1,988,800 | 0 |
| 11-Jan-2022 | 168.00 | 171.00 | 166.00 | 168.00 | 678,100 | 0 |
| 10-Jan-2022 | 170.00 | 171.00 | 167.00 | 168.00 | 855,200 | 0 |
| 07-Jan-2022 | 172.00 | 175.00 | 169.00 | 170.00 | 1,316,900 | 0 |
| 06-Jan-2022 | 170.00 | 175.00 | 165.00 | 172.00 | 1,388,800 | 0 |
| 05-Jan-2022 | 182.00 | 182.00 | 169.00 | 169.00 | 4,586,700 | 0 |
| 04-Jan-2022 | 172.00 | 191.00 | 171.00 | 181.00 | 19,231,600 | 0 |
| 03-Jan-2022 | 174.00 | 174.00 | 171.00 | 172.00 | 666,700 | 0 |
| 30-Dec-2021 | 177.00 | 177.00 | 171.00 | 174.00 | 1,284,800 | 0 |