| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 105.00 | 135.00 | 105.00 | 120.00 | 589,620,500 | 0 |
| 09-Jun-2022 | 112.00 | 112.00 | 112.00 | 112.00 | 2,811,700 | 0 |
| 08-Jun-2022 | 120.00 | 120.00 | 120.00 | 120.00 | 1,150,500 | 0 |
| 07-Jun-2022 | 131.00 | 133.00 | 128.00 | 128.00 | 4,581,700 | 0 |
| 06-Jun-2022 | 145.00 | 151.00 | 137.00 | 137.00 | 110,953,900 | 0 |
| 03-Jun-2022 | 136.00 | 179.00 | 125.00 | 147.00 | 617,751,800 | 0 |
| 02-Jun-2022 | 101.00 | 134.00 | 101.00 | 134.00 | 816,038,300 | 0 |
| 31-May-2022 | 84.00 | 104.00 | 77.00 | 101.00 | 809,726,500 | 0 |
| 30-May-2022 | 58.00 | 78.00 | 58.00 | 78.00 | 304,580,400 | 0 |
| 27-May-2022 | 54.00 | 59.00 | 54.00 | 58.00 | 16,569,900 | 0 |
| 25-May-2022 | 57.00 | 57.00 | 54.00 | 55.00 | 14,070,400 | 0 |
| 24-May-2022 | 54.00 | 60.00 | 53.00 | 56.00 | 35,614,100 | 0 |
| 23-May-2022 | 54.00 | 55.00 | 53.00 | 53.00 | 3,368,700 | 0 |
| 20-May-2022 | 55.00 | 56.00 | 53.00 | 54.00 | 6,756,300 | 0 |
| 19-May-2022 | 55.00 | 56.00 | 53.00 | 54.00 | 6,354,000 | 0 |
| 18-May-2022 | 52.00 | 57.00 | 52.00 | 55.00 | 31,553,400 | 0 |
| 17-May-2022 | 55.00 | 55.00 | 51.00 | 52.00 | 10,991,600 | 0 |
| 13-May-2022 | 56.00 | 59.00 | 53.00 | 54.00 | 27,494,900 | 0 |
| 12-May-2022 | 57.00 | 57.00 | 54.00 | 55.00 | 11,094,600 | 0 |
| 11-May-2022 | 56.00 | 58.00 | 54.00 | 57.00 | 7,032,400 | 0 |
| 10-May-2022 | 58.00 | 58.00 | 54.00 | 56.00 | 13,497,900 | 0 |
| 09-May-2022 | 61.00 | 61.00 | 57.00 | 58.00 | 21,107,300 | 0 |
| 28-Apr-2022 | 56.00 | 63.00 | 55.00 | 61.00 | 41,640,300 | 0 |
| 27-Apr-2022 | 54.00 | 60.00 | 53.00 | 55.00 | 35,671,200 | 0 |
| 26-Apr-2022 | 57.00 | 57.00 | 53.00 | 54.00 | 14,121,500 | 0 |
| 25-Apr-2022 | 59.00 | 60.00 | 54.00 | 56.00 | 19,615,600 | 0 |
| 22-Apr-2022 | 56.00 | 61.00 | 53.00 | 58.00 | 37,646,000 | 0 |
| 21-Apr-2022 | 60.00 | 61.00 | 56.00 | 56.00 | 50,157,100 | 0 |
| 20-Apr-2022 | 64.00 | 67.00 | 60.00 | 60.00 | 69,482,400 | 0 |
| 19-Apr-2022 | 63.00 | 73.00 | 63.00 | 64.00 | 68,245,400 | 0 |
| 18-Apr-2022 | 71.00 | 72.00 | 67.00 | 67.00 | 58,316,000 | 0 |
| 14-Apr-2022 | 77.00 | 82.00 | 71.00 | 71.00 | 101,859,000 | 0 |
| 13-Apr-2022 | 63.00 | 85.00 | 63.00 | 76.00 | 251,385,300 | 0 |
| 12-Apr-2022 | 67.00 | 72.00 | 67.00 | 67.00 | 34,210,000 | 0 |
| 11-Apr-2022 | 71.00 | 77.00 | 71.00 | 71.00 | 47,753,900 | 0 |
| 08-Apr-2022 | 80.00 | 83.00 | 76.00 | 76.00 | 54,120,800 | 0 |
| 07-Apr-2022 | 86.00 | 87.00 | 80.00 | 81.00 | 52,380,400 | 0 |
| 06-Apr-2022 | 92.00 | 97.00 | 86.00 | 86.00 | 79,282,300 | 0 |
| 05-Apr-2022 | 98.00 | 100.00 | 92.00 | 92.00 | 56,445,700 | 0 |
| 04-Apr-2022 | 108.00 | 111.00 | 98.00 | 98.00 | 131,216,100 | 0 |
| 01-Apr-2022 | 111.00 | 114.00 | 104.00 | 105.00 | 21,029,300 | 0 |
| 31-Mar-2022 | 112.00 | 121.00 | 107.00 | 111.00 | 135,654,600 | 0 |
| 30-Mar-2022 | 119.00 | 120.00 | 110.00 | 111.00 | 56,076,800 | 0 |
| 29-Mar-2022 | 119.00 | 123.00 | 115.00 | 118.00 | 142,974,900 | 0 |
| 28-Mar-2022 | 123.00 | 125.00 | 117.00 | 117.00 | 76,901,400 | 0 |
| 25-Mar-2022 | 114.00 | 125.00 | 114.00 | 123.00 | 94,689,800 | 0 |
| 24-Mar-2022 | 117.00 | 120.00 | 115.00 | 115.00 | 7,139,000 | 0 |
| 23-Mar-2022 | 119.00 | 121.00 | 113.00 | 117.00 | 17,031,900 | 0 |
| 22-Mar-2022 | 122.00 | 128.00 | 114.00 | 119.00 | 24,227,100 | 0 |
| 21-Mar-2022 | 120.00 | 128.00 | 120.00 | 122.00 | 1,518,600 | 0 |
| 18-Mar-2022 | 122.00 | 129.00 | 122.00 | 124.00 | 5,386,200 | 0 |
| 17-Mar-2022 | 121.00 | 126.00 | 119.00 | 120.00 | 3,549,600 | 0 |
| 16-Mar-2022 | 128.00 | 131.00 | 122.00 | 122.00 | 4,288,400 | 0 |
| 15-Mar-2022 | 122.00 | 139.00 | 122.00 | 128.00 | 13,220,100 | 0 |
| 14-Mar-2022 | 125.00 | 125.00 | 125.00 | 125.00 | 0 | 0 |
| 11-Mar-2022 | 130.00 | 135.00 | 122.00 | 125.00 | 5,817,600 | 0 |
| 10-Mar-2022 | 111.00 | 141.00 | 110.00 | 130.00 | 30,313,400 | 0 |
| 09-Mar-2022 | 110.00 | 114.00 | 106.00 | 110.00 | 6,248,700 | 0 |
| 08-Mar-2022 | 116.00 | 116.00 | 110.00 | 110.00 | 4,430,200 | 0 |
| 07-Mar-2022 | 120.00 | 121.00 | 110.00 | 116.00 | 7,773,500 | 0 |
| 04-Mar-2022 | 123.00 | 124.00 | 113.00 | 118.00 | 11,941,700 | 0 |
| 02-Mar-2022 | 135.00 | 138.00 | 121.00 | 121.00 | 7,851,200 | 0 |
| 01-Mar-2022 | 139.00 | 139.00 | 130.00 | 130.00 | 7,462,700 | 0 |
| 25-Feb-2022 | 149.00 | 149.00 | 139.00 | 139.00 | 2,461,600 | 0 |
| 24-Feb-2022 | 160.00 | 160.00 | 149.00 | 149.00 | 5,839,200 | 0 |
| 23-Feb-2022 | 163.00 | 164.00 | 159.00 | 160.00 | 5,840,000 | 0 |
| 22-Feb-2022 | 165.00 | 167.00 | 162.00 | 164.00 | 6,299,700 | 0 |
| 21-Feb-2022 | 165.00 | 167.00 | 162.00 | 165.00 | 10,569,700 | 0 |
| 18-Feb-2022 | 164.00 | 166.00 | 161.00 | 165.00 | 12,423,900 | 0 |
| 17-Feb-2022 | 169.00 | 172.00 | 162.00 | 164.00 | 14,964,600 | 0 |
| 16-Feb-2022 | 170.00 | 175.00 | 167.00 | 169.00 | 48,388,900 | 0 |
| 15-Feb-2022 | 161.00 | 169.00 | 159.00 | 169.00 | 22,880,900 | 0 |
| 14-Feb-2022 | 164.00 | 165.00 | 159.00 | 162.00 | 12,861,600 | 0 |
| 11-Feb-2022 | 163.00 | 165.00 | 158.00 | 164.00 | 15,547,600 | 0 |
| 10-Feb-2022 | 169.00 | 177.00 | 161.00 | 163.00 | 20,584,600 | 0 |
| 09-Feb-2022 | 165.00 | 171.00 | 163.00 | 168.00 | 24,740,100 | 0 |
| 08-Feb-2022 | 164.00 | 166.00 | 161.00 | 164.00 | 36,765,100 | 0 |
| 07-Feb-2022 | 159.00 | 167.00 | 157.00 | 163.00 | 40,661,800 | 0 |
| 04-Feb-2022 | 157.00 | 159.00 | 154.00 | 157.00 | 11,663,500 | 0 |
| 03-Feb-2022 | 166.00 | 170.00 | 156.00 | 156.00 | 19,760,500 | 0 |
| 02-Feb-2022 | 156.00 | 171.00 | 154.00 | 166.00 | 55,893,400 | 0 |
| 31-Jan-2022 | 153.00 | 157.00 | 152.00 | 155.00 | 1,950,600 | 0 |
| 28-Jan-2022 | 157.00 | 157.00 | 150.00 | 153.00 | 1,106,600 | 0 |
| 27-Jan-2022 | 157.00 | 159.00 | 155.00 | 156.00 | 1,678,100 | 0 |
| 26-Jan-2022 | 154.00 | 157.00 | 153.00 | 156.00 | 1,786,700 | 0 |
| 25-Jan-2022 | 158.00 | 160.00 | 151.00 | 153.00 | 2,688,200 | 0 |
| 24-Jan-2022 | 159.00 | 160.00 | 156.00 | 158.00 | 1,888,500 | 0 |
| 21-Jan-2022 | 160.00 | 162.00 | 157.00 | 159.00 | 1,492,200 | 0 |
| 20-Jan-2022 | 172.00 | 176.00 | 159.00 | 160.00 | 8,513,900 | 0 |
| 19-Jan-2022 | 157.00 | 163.00 | 157.00 | 161.00 | 3,050,100 | 0 |
| 18-Jan-2022 | 162.00 | 163.00 | 156.00 | 157.00 | 2,574,900 | 0 |
| 17-Jan-2022 | 165.00 | 166.00 | 159.00 | 162.00 | 43,260,700 | 0 |
| 14-Jan-2022 | 167.00 | 168.00 | 159.00 | 165.00 | 54,459,900 | 0 |
| 13-Jan-2022 | 158.00 | 187.00 | 158.00 | 165.00 | 66,238,700 | 0 |
| 12-Jan-2022 | 155.00 | 160.00 | 151.00 | 156.00 | 31,201,800 | 0 |
| 11-Jan-2022 | 164.00 | 164.00 | 153.00 | 154.00 | 25,640,700 | 0 |
| 10-Jan-2022 | 175.00 | 176.00 | 164.00 | 164.00 | 30,426,600 | 0 |
| 07-Jan-2022 | 174.00 | 182.00 | 173.00 | 175.00 | 18,565,000 | 0 |
| 06-Jan-2022 | 185.00 | 186.00 | 173.00 | 174.00 | 9,379,200 | 0 |
| 05-Jan-2022 | 192.00 | 198.00 | 182.00 | 185.00 | 20,054,300 | 0 |