| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 102.00 | 116.00 | 102.00 | 104.00 | 45,968,800 | 0 |
| 06-Jun-2022 | 104.00 | 106.00 | 101.00 | 103.00 | 4,555,900 | 0 |
| 03-Jun-2022 | 105.00 | 105.00 | 100.00 | 102.00 | 3,448,000 | 0 |
| 02-Jun-2022 | 99.00 | 105.00 | 99.00 | 103.00 | 1,404,500 | 0 |
| 31-May-2022 | 109.00 | 109.00 | 103.00 | 104.00 | 3,122,200 | 0 |
| 30-May-2022 | 112.00 | 122.00 | 104.00 | 106.00 | 47,445,500 | 0 |
| 27-May-2022 | 108.00 | 110.00 | 102.00 | 105.00 | 11,470,400 | 0 |
| 25-May-2022 | 105.00 | 106.00 | 102.00 | 102.00 | 2,032,100 | 0 |
| 24-May-2022 | 112.00 | 112.00 | 102.00 | 103.00 | 8,639,300 | 0 |
| 23-May-2022 | 99.00 | 126.00 | 98.00 | 107.00 | 77,931,400 | 0 |
| 20-May-2022 | 93.00 | 100.00 | 93.00 | 98.00 | 815,800 | 0 |
| 19-May-2022 | 93.00 | 100.00 | 93.00 | 100.00 | 518,500 | 0 |
| 18-May-2022 | 90.00 | 99.00 | 90.00 | 98.00 | 1,122,000 | 0 |
| 17-May-2022 | 98.00 | 102.00 | 94.00 | 96.00 | 2,500,100 | 0 |
| 13-May-2022 | 102.00 | 102.00 | 98.00 | 100.00 | 487,400 | 0 |
| 12-May-2022 | 95.00 | 102.00 | 95.00 | 100.00 | 628,900 | 0 |
| 11-May-2022 | 93.00 | 103.00 | 93.00 | 101.00 | 914,100 | 0 |
| 10-May-2022 | 94.00 | 102.00 | 94.00 | 100.00 | 1,128,700 | 0 |
| 09-May-2022 | 98.00 | 108.00 | 98.00 | 100.00 | 4,654,900 | 0 |
| 28-Apr-2022 | 104.00 | 105.00 | 102.00 | 104.00 | 1,030,200 | 0 |
| 27-Apr-2022 | 105.00 | 107.00 | 102.00 | 104.00 | 1,839,800 | 0 |
| 26-Apr-2022 | 99.00 | 111.00 | 99.00 | 105.00 | 7,791,500 | 0 |
| 25-Apr-2022 | 113.00 | 115.00 | 105.00 | 106.00 | 3,549,400 | 0 |
| 22-Apr-2022 | 114.00 | 124.00 | 110.00 | 112.00 | 23,418,300 | 0 |
| 21-Apr-2022 | 118.00 | 136.00 | 112.00 | 112.00 | 65,945,700 | 0 |
| 20-Apr-2022 | 126.00 | 131.00 | 118.00 | 118.00 | 36,166,000 | 0 |
| 19-Apr-2022 | 135.00 | 147.00 | 126.00 | 126.00 | 85,502,300 | 0 |
| 18-Apr-2022 | 95.00 | 135.00 | 95.00 | 135.00 | 61,896,100 | 0 |
| 14-Apr-2022 | 96.00 | 100.00 | 96.00 | 100.00 | 564,600 | 0 |
| 13-Apr-2022 | 95.00 | 100.00 | 95.00 | 98.00 | 557,400 | 0 |
| 12-Apr-2022 | 95.00 | 100.00 | 95.00 | 98.00 | 497,300 | 0 |
| 11-Apr-2022 | 99.00 | 101.00 | 97.00 | 98.00 | 496,000 | 0 |
| 08-Apr-2022 | 99.00 | 101.00 | 99.00 | 100.00 | 937,600 | 0 |
| 07-Apr-2022 | 102.00 | 102.00 | 99.00 | 100.00 | 721,500 | 0 |
| 06-Apr-2022 | 98.00 | 107.00 | 98.00 | 101.00 | 6,133,200 | 0 |
| 05-Apr-2022 | 95.00 | 101.00 | 95.00 | 100.00 | 626,400 | 0 |
| 04-Apr-2022 | 94.00 | 101.00 | 94.00 | 100.00 | 595,100 | 0 |
| 01-Apr-2022 | 97.00 | 101.00 | 97.00 | 99.00 | 653,900 | 0 |
| 31-Mar-2022 | 97.00 | 101.00 | 97.00 | 100.00 | 691,400 | 0 |
| 30-Mar-2022 | 104.00 | 105.00 | 97.00 | 99.00 | 1,559,500 | 0 |
| 29-Mar-2022 | 93.00 | 105.00 | 93.00 | 103.00 | 3,509,300 | 0 |
| 28-Mar-2022 | 99.00 | 101.00 | 97.00 | 98.00 | 744,800 | 0 |
| 25-Mar-2022 | 103.00 | 104.00 | 99.00 | 99.00 | 833,300 | 0 |
| 24-Mar-2022 | 96.00 | 104.00 | 96.00 | 103.00 | 592,500 | 0 |
| 23-Mar-2022 | 103.00 | 105.00 | 100.00 | 103.00 | 931,900 | 0 |
| 22-Mar-2022 | 101.00 | 107.00 | 101.00 | 103.00 | 1,409,700 | 0 |
| 21-Mar-2022 | 102.00 | 108.00 | 102.00 | 106.00 | 1,861,300 | 0 |
| 18-Mar-2022 | 114.00 | 123.00 | 107.00 | 107.00 | 37,302,500 | 0 |
| 17-Mar-2022 | 115.00 | 118.00 | 106.00 | 114.00 | 13,430,200 | 0 |
| 16-Mar-2022 | 110.00 | 112.00 | 102.00 | 109.00 | 1,508,800 | 0 |
| 15-Mar-2022 | 107.00 | 107.00 | 103.00 | 104.00 | 496,000 | 0 |
| 14-Mar-2022 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | 0 |
| 11-Mar-2022 | 112.00 | 112.00 | 105.00 | 105.00 | 703,400 | 0 |
| 10-Mar-2022 | 111.00 | 117.00 | 103.00 | 107.00 | 2,120,200 | 0 |
| 09-Mar-2022 | 103.00 | 112.00 | 92.00 | 104.00 | 2,242,900 | 0 |
| 08-Mar-2022 | 106.00 | 106.00 | 96.00 | 98.00 | 1,207,400 | 0 |
| 07-Mar-2022 | 107.00 | 107.00 | 100.00 | 100.00 | 2,141,700 | 0 |
| 04-Mar-2022 | 112.00 | 114.00 | 105.00 | 107.00 | 1,017,900 | 0 |
| 02-Mar-2022 | 119.00 | 119.00 | 109.00 | 112.00 | 1,113,600 | 0 |
| 01-Mar-2022 | 119.00 | 119.00 | 109.00 | 114.00 | 1,316,600 | 0 |
| 25-Feb-2022 | 122.00 | 122.00 | 108.00 | 114.00 | 2,073,000 | 0 |
| 24-Feb-2022 | 125.00 | 126.00 | 116.00 | 116.00 | 2,935,000 | 0 |
| 23-Feb-2022 | 126.00 | 126.00 | 122.00 | 124.00 | 1,521,600 | 0 |
| 22-Feb-2022 | 131.00 | 131.00 | 123.00 | 124.00 | 1,710,100 | 0 |
| 21-Feb-2022 | 129.00 | 129.00 | 126.00 | 127.00 | 1,215,100 | 0 |
| 18-Feb-2022 | 128.00 | 130.00 | 124.00 | 126.00 | 3,145,200 | 0 |
| 17-Feb-2022 | 130.00 | 132.00 | 128.00 | 129.00 | 1,292,900 | 0 |
| 16-Feb-2022 | 129.00 | 132.00 | 128.00 | 130.00 | 2,530,200 | 0 |
| 15-Feb-2022 | 133.00 | 133.00 | 130.00 | 130.00 | 2,665,400 | 0 |
| 14-Feb-2022 | 137.00 | 137.00 | 129.00 | 133.00 | 3,472,500 | 0 |
| 11-Feb-2022 | 128.00 | 138.00 | 128.00 | 135.00 | 2,697,100 | 0 |
| 10-Feb-2022 | 134.00 | 137.00 | 134.00 | 136.00 | 1,952,300 | 0 |
| 09-Feb-2022 | 140.00 | 141.00 | 133.00 | 135.00 | 6,925,500 | 0 |
| 08-Feb-2022 | 134.00 | 149.00 | 134.00 | 139.00 | 59,180,500 | 0 |
| 07-Feb-2022 | 135.00 | 138.00 | 133.00 | 135.00 | 3,046,300 | 0 |
| 04-Feb-2022 | 134.00 | 141.00 | 132.00 | 135.00 | 6,078,700 | 0 |
| 03-Feb-2022 | 135.00 | 147.00 | 132.00 | 134.00 | 24,961,700 | 0 |
| 02-Feb-2022 | 137.00 | 139.00 | 133.00 | 134.00 | 7,670,100 | 0 |
| 31-Jan-2022 | 143.00 | 144.00 | 136.00 | 137.00 | 7,115,800 | 0 |
| 28-Jan-2022 | 153.00 | 158.00 | 143.00 | 143.00 | 39,610,600 | 0 |
| 27-Jan-2022 | 142.00 | 156.00 | 134.00 | 153.00 | 83,993,400 | 0 |
| 26-Jan-2022 | 153.00 | 170.00 | 142.00 | 142.00 | 122,481,300 | 0 |
| 25-Jan-2022 | 142.00 | 162.00 | 133.00 | 152.00 | 91,530,300 | 0 |
| 24-Jan-2022 | 143.00 | 173.00 | 142.00 | 142.00 | 118,086,200 | 0 |
| 21-Jan-2022 | 154.00 | 163.00 | 152.00 | 152.00 | 6,510,400 | 0 |
| 20-Jan-2022 | 177.00 | 188.00 | 163.00 | 163.00 | 131,675,500 | 0 |
| 19-Jan-2022 | 126.00 | 175.00 | 126.00 | 175.00 | 68,580,800 | 0 |
| 18-Jan-2022 | 130.00 | 136.00 | 125.00 | 130.00 | 2,688,300 | 0 |
| 17-Jan-2022 | 125.00 | 128.00 | 124.00 | 126.00 | 874,600 | 0 |
| 14-Jan-2022 | 129.00 | 136.00 | 120.00 | 125.00 | 12,761,300 | 0 |
| 13-Jan-2022 | 124.00 | 132.00 | 124.00 | 129.00 | 87,400 | 0 |
| 12-Jan-2022 | 131.00 | 135.00 | 122.00 | 128.00 | 248,900 | 0 |
| 11-Jan-2022 | 131.00 | 137.00 | 128.00 | 131.00 | 1,161,300 | 0 |
| 10-Jan-2022 | 136.00 | 136.00 | 131.00 | 135.00 | 730,500 | 0 |
| 07-Jan-2022 | 172.00 | 172.00 | 130.00 | 134.00 | 1,129,900 | 0 |
| 06-Jan-2022 | 128.00 | 136.00 | 120.00 | 133.00 | 2,512,900 | 0 |
| 05-Jan-2022 | 128.00 | 128.00 | 123.00 | 125.00 | 421,500 | 0 |
| 04-Jan-2022 | 127.00 | 129.00 | 124.00 | 128.00 | 249,000 | 0 |
| 03-Jan-2022 | 129.00 | 130.00 | 125.00 | 129.00 | 208,100 | 0 |
| 30-Dec-2021 | 126.00 | 134.00 | 125.00 | 130.00 | 163,700 | 0 |