| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 119.00 | 124.00 | 107.00 | 107.00 | 347,987,200 | 0 |
| 06-Jun-2022 | 90.00 | 115.00 | 90.00 | 115.00 | 525,344,300 | 0 |
| 03-Jun-2022 | 91.00 | 91.00 | 89.00 | 90.00 | 15,187,300 | 0 |
| 02-Jun-2022 | 92.00 | 92.00 | 89.00 | 90.00 | 22,299,000 | 0 |
| 31-May-2022 | 93.00 | 94.00 | 89.00 | 92.00 | 25,844,800 | 0 |
| 30-May-2022 | 92.00 | 94.00 | 89.00 | 92.00 | 13,522,000 | 0 |
| 27-May-2022 | 92.00 | 94.00 | 89.00 | 92.00 | 13,979,700 | 0 |
| 25-May-2022 | 95.00 | 95.00 | 91.00 | 92.00 | 14,089,800 | 0 |
| 24-May-2022 | 96.00 | 96.00 | 93.00 | 95.00 | 12,429,600 | 0 |
| 23-May-2022 | 93.00 | 97.00 | 93.00 | 95.00 | 19,197,200 | 0 |
| 20-May-2022 | 93.00 | 96.00 | 91.00 | 93.00 | 17,982,600 | 0 |
| 19-May-2022 | 101.00 | 101.00 | 93.00 | 93.00 | 49,802,700 | 0 |
| 18-May-2022 | 89.00 | 102.00 | 88.00 | 100.00 | 157,771,700 | 0 |
| 17-May-2022 | 86.00 | 91.00 | 86.00 | 88.00 | 19,198,700 | 0 |
| 13-May-2022 | 90.00 | 91.00 | 84.00 | 85.00 | 24,408,100 | 0 |
| 12-May-2022 | 97.00 | 97.00 | 90.00 | 90.00 | 14,697,800 | 0 |
| 11-May-2022 | 93.00 | 103.00 | 92.00 | 96.00 | 32,686,500 | 0 |
| 10-May-2022 | 100.00 | 100.00 | 93.00 | 93.00 | 22,630,500 | 0 |
| 09-May-2022 | 101.00 | 104.00 | 98.00 | 99.00 | 12,920,600 | 0 |
| 28-Apr-2022 | 96.00 | 102.00 | 96.00 | 100.00 | 24,180,000 | 0 |
| 27-Apr-2022 | 97.00 | 98.00 | 94.00 | 96.00 | 14,058,200 | 0 |
| 26-Apr-2022 | 98.00 | 99.00 | 92.00 | 97.00 | 39,341,900 | 0 |
| 25-Apr-2022 | 103.00 | 105.00 | 96.00 | 97.00 | 45,185,200 | 0 |
| 22-Apr-2022 | 108.00 | 109.00 | 103.00 | 103.00 | 27,530,000 | 0 |
| 21-Apr-2022 | 111.00 | 111.00 | 107.00 | 107.00 | 17,745,200 | 0 |
| 20-Apr-2022 | 112.00 | 114.00 | 109.00 | 110.00 | 26,916,000 | 0 |
| 19-Apr-2022 | 114.00 | 115.00 | 111.00 | 111.00 | 19,418,300 | 0 |
| 18-Apr-2022 | 113.00 | 116.00 | 112.00 | 114.00 | 17,120,900 | 0 |
| 14-Apr-2022 | 115.00 | 117.00 | 112.00 | 113.00 | 25,409,200 | 0 |
| 13-Apr-2022 | 115.00 | 115.00 | 111.00 | 112.00 | 13,626,500 | 0 |
| 12-Apr-2022 | 117.00 | 117.00 | 110.00 | 112.00 | 21,127,500 | 0 |
| 11-Apr-2022 | 119.00 | 122.00 | 112.00 | 112.00 | 174,570,400 | 0 |
| 08-Apr-2022 | 122.00 | 124.00 | 119.00 | 119.00 | 285,061,700 | 0 |
| 07-Apr-2022 | 122.00 | 126.00 | 121.00 | 122.00 | 360,369,600 | 0 |
| 06-Apr-2022 | 122.00 | 127.00 | 120.00 | 122.00 | 414,582,500 | 0 |
| 05-Apr-2022 | 118.00 | 123.00 | 113.00 | 121.00 | 295,901,300 | 0 |
| 04-Apr-2022 | 112.00 | 117.00 | 112.00 | 113.00 | 27,304,400 | 0 |
| 01-Apr-2022 | 115.00 | 115.00 | 112.00 | 112.00 | 13,730,900 | 0 |
| 31-Mar-2022 | 117.00 | 117.00 | 113.00 | 114.00 | 10,644,200 | 0 |
| 30-Mar-2022 | 117.00 | 119.00 | 115.00 | 116.00 | 14,537,100 | 0 |
| 29-Mar-2022 | 118.00 | 118.00 | 114.00 | 117.00 | 20,706,800 | 0 |
| 28-Mar-2022 | 118.00 | 118.00 | 113.00 | 114.00 | 26,403,600 | 0 |
| 25-Mar-2022 | 121.00 | 122.00 | 116.00 | 116.00 | 29,894,200 | 0 |
| 24-Mar-2022 | 122.00 | 126.00 | 120.00 | 121.00 | 129,292,600 | 0 |
| 23-Mar-2022 | 125.00 | 129.00 | 120.00 | 121.00 | 235,893,700 | 0 |
| 22-Mar-2022 | 118.00 | 126.00 | 118.00 | 124.00 | 176,905,900 | 0 |
| 21-Mar-2022 | 117.00 | 123.00 | 116.00 | 118.00 | 48,887,600 | 0 |
| 18-Mar-2022 | 120.00 | 121.00 | 117.00 | 117.00 | 19,331,600 | 0 |
| 17-Mar-2022 | 116.00 | 121.00 | 115.00 | 119.00 | 37,136,000 | 0 |
| 16-Mar-2022 | 119.00 | 120.00 | 114.00 | 116.00 | 17,138,500 | 0 |
| 15-Mar-2022 | 124.00 | 124.00 | 115.00 | 117.00 | 58,656,000 | 0 |
| 14-Mar-2022 | 116.00 | 124.00 | 114.00 | 123.00 | 141,902,500 | 0 |
| 11-Mar-2022 | 112.00 | 116.00 | 111.00 | 114.00 | 26,686,800 | 0 |
| 10-Mar-2022 | 114.00 | 116.00 | 107.00 | 111.00 | 15,250,300 | 0 |
| 09-Mar-2022 | 113.00 | 119.00 | 110.00 | 114.00 | 57,184,000 | 0 |
| 08-Mar-2022 | 110.00 | 123.00 | 107.00 | 113.00 | 76,303,700 | 0 |
| 07-Mar-2022 | 117.00 | 119.00 | 111.00 | 111.00 | 45,897,300 | 0 |
| 04-Mar-2022 | 122.00 | 126.00 | 116.00 | 118.00 | 78,925,300 | 0 |
| 02-Mar-2022 | 130.00 | 132.00 | 123.00 | 124.00 | 45,241,300 | 0 |
| 01-Mar-2022 | 126.00 | 133.00 | 125.00 | 130.00 | 82,008,600 | 0 |
| 25-Feb-2022 | 125.00 | 137.00 | 120.00 | 126.00 | 206,411,000 | 0 |
| 24-Feb-2022 | 136.00 | 136.00 | 128.00 | 128.00 | 74,021,100 | 0 |
| 23-Feb-2022 | 147.00 | 149.00 | 137.00 | 137.00 | 400,543,100 | 0 |
| 22-Feb-2022 | 156.00 | 159.00 | 145.00 | 147.00 | 588,720,900 | 0 |
| 21-Feb-2022 | 157.00 | 160.00 | 152.00 | 155.00 | 471,676,000 | 0 |
| 18-Feb-2022 | 159.00 | 166.00 | 154.00 | 155.00 | 432,404,100 | 0 |
| 17-Feb-2022 | 160.00 | 162.00 | 151.00 | 159.00 | 258,054,900 | 0 |
| 16-Feb-2022 | 163.00 | 167.00 | 158.00 | 159.00 | 422,290,000 | 0 |
| 15-Feb-2022 | 159.00 | 164.00 | 159.00 | 162.00 | 219,370,400 | 0 |
| 14-Feb-2022 | 168.00 | 170.00 | 155.00 | 161.00 | 308,122,000 | 0 |
| 11-Feb-2022 | 162.00 | 168.00 | 161.00 | 166.00 | 698,595,100 | 0 |
| 10-Feb-2022 | 162.00 | 166.00 | 160.00 | 161.00 | 147,391,800 | 0 |
| 09-Feb-2022 | 164.00 | 169.00 | 161.00 | 162.00 | 281,448,500 | 0 |
| 08-Feb-2022 | 163.00 | 168.00 | 160.00 | 164.00 | 262,273,900 | 0 |
| 07-Feb-2022 | 150.00 | 167.00 | 148.00 | 163.00 | 517,183,200 | 0 |
| 04-Feb-2022 | 171.00 | 172.00 | 159.00 | 159.00 | 199,371,800 | 0 |
| 03-Feb-2022 | 161.00 | 178.00 | 158.00 | 170.00 | 990,317,400 | 0 |
| 02-Feb-2022 | 153.00 | 160.00 | 153.00 | 160.00 | 197,452,300 | 0 |
| 31-Jan-2022 | 152.00 | 162.00 | 152.00 | 154.00 | 207,023,600 | 0 |
| 28-Jan-2022 | 162.00 | 168.00 | 153.00 | 153.00 | 690,526,200 | 0 |
| 27-Jan-2022 | 155.00 | 167.00 | 154.00 | 161.00 | 1,187,874,900 | 0 |
| 26-Jan-2022 | 143.00 | 164.00 | 138.00 | 154.00 | 998,235,500 | 0 |
| 25-Jan-2022 | 128.00 | 146.00 | 128.00 | 142.00 | 565,233,900 | 0 |
| 24-Jan-2022 | 134.00 | 134.00 | 129.00 | 130.00 | 28,794,100 | 0 |
| 21-Jan-2022 | 136.00 | 138.00 | 131.00 | 133.00 | 92,205,400 | 0 |
| 20-Jan-2022 | 138.00 | 141.00 | 131.00 | 135.00 | 120,599,300 | 0 |
| 19-Jan-2022 | 141.00 | 144.00 | 136.00 | 138.00 | 133,550,500 | 0 |
| 18-Jan-2022 | 138.00 | 146.00 | 133.00 | 141.00 | 297,842,300 | 0 |
| 17-Jan-2022 | 127.00 | 138.00 | 127.00 | 135.00 | 285,258,200 | 0 |
| 14-Jan-2022 | 128.00 | 130.00 | 126.00 | 127.00 | 13,113,600 | 0 |
| 13-Jan-2022 | 129.00 | 131.00 | 126.00 | 128.00 | 89,548,900 | 0 |
| 12-Jan-2022 | 127.00 | 136.00 | 127.00 | 129.00 | 156,091,700 | 0 |
| 11-Jan-2022 | 133.00 | 135.00 | 126.00 | 127.00 | 80,324,300 | 0 |
| 10-Jan-2022 | 132.00 | 137.00 | 130.00 | 132.00 | 45,347,800 | 0 |
| 07-Jan-2022 | 137.00 | 140.00 | 131.00 | 131.00 | 32,354,000 | 0 |
| 06-Jan-2022 | 135.00 | 141.00 | 135.00 | 137.00 | 123,219,200 | 0 |
| 05-Jan-2022 | 143.00 | 146.00 | 137.00 | 137.00 | 200,765,700 | 0 |
| 04-Jan-2022 | 143.00 | 148.00 | 135.00 | 142.00 | 306,035,900 | 0 |
| 03-Jan-2022 | 129.00 | 146.00 | 129.00 | 139.00 | 179,894,300 | 0 |
| 30-Dec-2021 | 118.00 | 153.00 | 118.00 | 135.00 | 583,554,500 | 0 |