| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 102.00 | 110.00 | 102.00 | 109.00 | 1,127,100 | 0 |
| 06-Jun-2022 | 110.00 | 111.00 | 106.00 | 109.00 | 2,594,300 | 0 |
| 03-Jun-2022 | 108.00 | 111.00 | 107.00 | 109.00 | 2,289,400 | 0 |
| 02-Jun-2022 | 110.00 | 113.00 | 109.00 | 109.00 | 1,490,100 | 0 |
| 31-May-2022 | 110.00 | 116.00 | 110.00 | 110.00 | 6,465,400 | 0 |
| 30-May-2022 | 110.00 | 114.00 | 108.00 | 112.00 | 4,402,800 | 0 |
| 27-May-2022 | 108.00 | 113.00 | 108.00 | 110.00 | 2,787,900 | 0 |
| 25-May-2022 | 108.00 | 119.00 | 108.00 | 111.00 | 15,031,900 | 0 |
| 24-May-2022 | 104.00 | 113.00 | 104.00 | 108.00 | 4,380,400 | 0 |
| 23-May-2022 | 103.00 | 118.00 | 103.00 | 110.00 | 9,276,100 | 0 |
| 20-May-2022 | 116.00 | 116.00 | 108.00 | 109.00 | 6,497,100 | 0 |
| 19-May-2022 | 109.00 | 130.00 | 108.00 | 115.00 | 62,121,500 | 0 |
| 18-May-2022 | 110.00 | 112.00 | 104.00 | 109.00 | 5,375,600 | 0 |
| 17-May-2022 | 116.00 | 118.00 | 107.00 | 109.00 | 11,222,800 | 0 |
| 13-May-2022 | 106.00 | 127.00 | 106.00 | 115.00 | 63,899,300 | 0 |
| 12-May-2022 | 117.00 | 119.00 | 103.00 | 104.00 | 5,221,500 | 0 |
| 11-May-2022 | 117.00 | 130.00 | 108.00 | 110.00 | 32,928,100 | 0 |
| 10-May-2022 | 98.00 | 126.00 | 96.00 | 115.00 | 71,591,800 | 0 |
| 09-May-2022 | 93.00 | 94.00 | 91.00 | 94.00 | 952,500 | 0 |
| 28-Apr-2022 | 93.00 | 96.00 | 91.00 | 93.00 | 2,011,100 | 0 |
| 27-Apr-2022 | 96.00 | 96.00 | 91.00 | 93.00 | 1,549,700 | 0 |
| 26-Apr-2022 | 98.00 | 102.00 | 94.00 | 95.00 | 7,532,700 | 0 |
| 25-Apr-2022 | 99.00 | 116.00 | 95.00 | 98.00 | 27,924,400 | 0 |
| 22-Apr-2022 | 99.00 | 102.00 | 98.00 | 99.00 | 1,837,500 | 0 |
| 21-Apr-2022 | 97.00 | 102.00 | 96.00 | 100.00 | 1,465,700 | 0 |
| 20-Apr-2022 | 103.00 | 105.00 | 99.00 | 102.00 | 2,251,200 | 0 |
| 19-Apr-2022 | 100.00 | 109.00 | 100.00 | 103.00 | 2,987,600 | 0 |
| 18-Apr-2022 | 99.00 | 112.00 | 99.00 | 100.00 | 8,894,300 | 0 |
| 14-Apr-2022 | 105.00 | 113.00 | 105.00 | 105.00 | 2,333,500 | 0 |
| 13-Apr-2022 | 109.00 | 124.00 | 108.00 | 112.00 | 9,588,600 | 0 |
| 12-Apr-2022 | 107.00 | 113.00 | 107.00 | 107.00 | 2,509,900 | 0 |
| 11-Apr-2022 | 122.00 | 123.00 | 114.00 | 114.00 | 5,161,900 | 0 |
| 08-Apr-2022 | 120.00 | 128.00 | 120.00 | 122.00 | 5,065,300 | 0 |
| 07-Apr-2022 | 128.00 | 137.00 | 122.00 | 125.00 | 8,525,800 | 0 |
| 06-Apr-2022 | 118.00 | 142.00 | 118.00 | 128.00 | 34,734,200 | 0 |
| 05-Apr-2022 | 107.00 | 143.00 | 106.00 | 125.00 | 81,656,600 | 0 |
| 04-Apr-2022 | 128.00 | 156.00 | 113.00 | 113.00 | 102,873,700 | 0 |
| 01-Apr-2022 | 95.00 | 121.00 | 91.00 | 121.00 | 86,990,200 | 0 |
| 31-Mar-2022 | 88.00 | 91.00 | 88.00 | 90.00 | 1,210,800 | 0 |
| 30-Mar-2022 | 89.00 | 92.00 | 89.00 | 90.00 | 631,800 | 0 |
| 29-Mar-2022 | 91.00 | 92.00 | 88.00 | 89.00 | 883,900 | 0 |
| 28-Mar-2022 | 88.00 | 93.00 | 88.00 | 90.00 | 1,375,700 | 0 |
| 25-Mar-2022 | 89.00 | 102.00 | 89.00 | 93.00 | 7,194,900 | 0 |
| 24-Mar-2022 | 100.00 | 100.00 | 94.00 | 95.00 | 4,784,800 | 0 |
| 23-Mar-2022 | 93.00 | 100.00 | 93.00 | 95.00 | 2,505,600 | 0 |
| 22-Mar-2022 | 94.00 | 113.00 | 94.00 | 98.00 | 22,380,400 | 0 |
| 21-Mar-2022 | 94.00 | 97.00 | 92.00 | 94.00 | 1,351,000 | 0 |
| 18-Mar-2022 | 102.00 | 102.00 | 95.00 | 95.00 | 3,232,200 | 0 |
| 17-Mar-2022 | 104.00 | 111.00 | 102.00 | 102.00 | 6,524,900 | 0 |
| 16-Mar-2022 | 88.00 | 112.00 | 88.00 | 109.00 | 34,556,500 | 0 |
| 15-Mar-2022 | 85.00 | 108.00 | 85.00 | 88.00 | 9,213,900 | 0 |
| 14-Mar-2022 | 80.00 | 88.00 | 80.00 | 85.00 | 952,500 | 0 |
| 11-Mar-2022 | 80.00 | 87.00 | 80.00 | 85.00 | 560,500 | 0 |
| 10-Mar-2022 | 81.00 | 90.00 | 81.00 | 85.00 | 1,368,600 | 0 |
| 09-Mar-2022 | 91.00 | 93.00 | 84.00 | 84.00 | 3,352,500 | 0 |
| 08-Mar-2022 | 81.00 | 117.00 | 81.00 | 90.00 | 20,035,800 | 0 |
| 07-Mar-2022 | 92.00 | 95.00 | 86.00 | 87.00 | 625,700 | 0 |
| 04-Mar-2022 | 98.00 | 98.00 | 92.00 | 92.00 | 1,325,100 | 0 |
| 02-Mar-2022 | 103.00 | 106.00 | 98.00 | 98.00 | 1,175,800 | 0 |
| 01-Mar-2022 | 108.00 | 108.00 | 102.00 | 103.00 | 492,800 | 0 |
| 25-Feb-2022 | 116.00 | 116.00 | 108.00 | 108.00 | 1,244,500 | 0 |
| 24-Feb-2022 | 124.00 | 128.00 | 116.00 | 116.00 | 1,151,700 | 0 |
| 23-Feb-2022 | 128.00 | 129.00 | 123.00 | 124.00 | 910,200 | 0 |
| 22-Feb-2022 | 128.00 | 133.00 | 126.00 | 128.00 | 1,012,600 | 0 |
| 21-Feb-2022 | 132.00 | 132.00 | 127.00 | 131.00 | 771,000 | 0 |
| 18-Feb-2022 | 126.00 | 133.00 | 125.00 | 130.00 | 380,800 | 0 |
| 17-Feb-2022 | 132.00 | 132.00 | 129.00 | 130.00 | 507,000 | 0 |
| 16-Feb-2022 | 125.00 | 135.00 | 125.00 | 129.00 | 1,580,000 | 0 |
| 15-Feb-2022 | 124.00 | 128.00 | 124.00 | 128.00 | 279,700 | 0 |
| 14-Feb-2022 | 125.00 | 127.00 | 124.00 | 127.00 | 622,400 | 0 |
| 11-Feb-2022 | 130.00 | 133.00 | 124.00 | 127.00 | 2,040,200 | 0 |
| 10-Feb-2022 | 127.00 | 138.00 | 127.00 | 133.00 | 521,400 | 0 |
| 09-Feb-2022 | 131.00 | 142.00 | 127.00 | 136.00 | 3,680,300 | 0 |
| 08-Feb-2022 | 126.00 | 151.00 | 125.00 | 129.00 | 16,966,800 | 0 |
| 07-Feb-2022 | 128.00 | 128.00 | 123.00 | 126.00 | 894,900 | 0 |
| 04-Feb-2022 | 127.00 | 129.00 | 124.00 | 126.00 | 638,300 | 0 |
| 03-Feb-2022 | 130.00 | 132.00 | 124.00 | 127.00 | 774,700 | 0 |
| 02-Feb-2022 | 124.00 | 131.00 | 123.00 | 128.00 | 955,100 | 0 |
| 31-Jan-2022 | 127.00 | 131.00 | 124.00 | 124.00 | 737,600 | 0 |
| 28-Jan-2022 | 133.00 | 133.00 | 126.00 | 126.00 | 645,000 | 0 |
| 27-Jan-2022 | 128.00 | 138.00 | 124.00 | 133.00 | 756,200 | 0 |
| 26-Jan-2022 | 140.00 | 142.00 | 131.00 | 133.00 | 1,464,500 | 0 |
| 25-Jan-2022 | 155.00 | 155.00 | 140.00 | 140.00 | 1,448,100 | 0 |
| 24-Jan-2022 | 160.00 | 160.00 | 149.00 | 150.00 | 1,979,000 | 0 |
| 21-Jan-2022 | 176.00 | 181.00 | 158.00 | 160.00 | 5,938,300 | 0 |
| 20-Jan-2022 | 162.00 | 168.00 | 159.00 | 168.00 | 2,825,000 | 0 |
| 19-Jan-2022 | 158.00 | 166.00 | 156.00 | 161.00 | 1,304,700 | 0 |
| 18-Jan-2022 | 163.00 | 164.00 | 157.00 | 158.00 | 603,600 | 0 |
| 17-Jan-2022 | 175.00 | 175.00 | 162.00 | 163.00 | 2,104,100 | 0 |
| 14-Jan-2022 | 180.00 | 193.00 | 164.00 | 173.00 | 10,836,900 | 0 |
| 13-Jan-2022 | 170.00 | 172.00 | 163.00 | 163.00 | 1,100,900 | 0 |
| 12-Jan-2022 | 170.00 | 174.00 | 166.00 | 170.00 | 1,378,600 | 0 |
| 11-Jan-2022 | 173.00 | 178.00 | 169.00 | 169.00 | 825,700 | 0 |
| 10-Jan-2022 | 177.00 | 188.00 | 172.00 | 173.00 | 2,198,600 | 0 |
| 07-Jan-2022 | 185.00 | 195.00 | 175.00 | 177.00 | 2,657,600 | 0 |
| 06-Jan-2022 | 188.00 | 190.00 | 188.00 | 188.00 | 319,000 | 0 |
| 05-Jan-2022 | 218.00 | 220.00 | 202.00 | 202.00 | 4,472,600 | 0 |
| 04-Jan-2022 | 180.00 | 216.00 | 170.00 | 216.00 | 11,804,700 | 0 |
| 03-Jan-2022 | 188.00 | 188.00 | 177.00 | 177.00 | 1,355,200 | 0 |
| 30-Dec-2021 | 202.00 | 202.00 | 190.00 | 190.00 | 1,404,100 | 0 |