| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 147.00 | 150.00 | 136.00 | 136.00 | 25,229,500 | 0 |
| 06-Jun-2022 | 108.00 | 155.00 | 108.00 | 146.00 | 64,021,800 | 0 |
| 03-Jun-2022 | 107.00 | 120.00 | 107.00 | 116.00 | 8,269,600 | 0 |
| 02-Jun-2022 | 122.00 | 125.00 | 114.00 | 114.00 | 13,323,300 | 0 |
| 31-May-2022 | 119.00 | 125.00 | 116.00 | 122.00 | 14,302,900 | 0 |
| 30-May-2022 | 106.00 | 119.00 | 106.00 | 116.00 | 10,455,000 | 0 |
| 27-May-2022 | 103.00 | 110.00 | 102.00 | 109.00 | 2,181,100 | 0 |
| 25-May-2022 | 102.00 | 103.00 | 101.00 | 102.00 | 788,600 | 0 |
| 24-May-2022 | 100.00 | 103.00 | 99.00 | 102.00 | 2,203,500 | 0 |
| 23-May-2022 | 93.00 | 100.00 | 93.00 | 98.00 | 605,100 | 0 |
| 20-May-2022 | 99.00 | 101.00 | 99.00 | 99.00 | 479,400 | 0 |
| 19-May-2022 | 98.00 | 102.00 | 98.00 | 99.00 | 1,644,600 | 0 |
| 18-May-2022 | 98.00 | 106.00 | 96.00 | 99.00 | 8,370,100 | 0 |
| 17-May-2022 | 93.00 | 98.00 | 93.00 | 98.00 | 320,000 | 0 |
| 13-May-2022 | 90.00 | 98.00 | 90.00 | 97.00 | 861,300 | 0 |
| 12-May-2022 | 96.00 | 98.00 | 93.00 | 96.00 | 1,146,800 | 0 |
| 11-May-2022 | 96.00 | 97.00 | 93.00 | 95.00 | 933,900 | 0 |
| 10-May-2022 | 90.00 | 103.00 | 90.00 | 96.00 | 10,541,600 | 0 |
| 09-May-2022 | 89.00 | 95.00 | 89.00 | 94.00 | 922,600 | 0 |
| 28-Apr-2022 | 95.00 | 95.00 | 93.00 | 94.00 | 599,700 | 0 |
| 27-Apr-2022 | 97.00 | 97.00 | 93.00 | 94.00 | 1,337,200 | 0 |
| 26-Apr-2022 | 100.00 | 100.00 | 94.00 | 96.00 | 3,197,000 | 0 |
| 25-Apr-2022 | 105.00 | 105.00 | 97.00 | 99.00 | 3,892,500 | 0 |
| 22-Apr-2022 | 98.00 | 112.00 | 98.00 | 102.00 | 15,486,000 | 0 |
| 21-Apr-2022 | 95.00 | 106.00 | 95.00 | 99.00 | 5,179,000 | 0 |
| 20-Apr-2022 | 101.00 | 106.00 | 101.00 | 102.00 | 1,621,700 | 0 |
| 19-Apr-2022 | 104.00 | 108.00 | 101.00 | 105.00 | 4,639,300 | 0 |
| 18-Apr-2022 | 97.00 | 125.00 | 97.00 | 104.00 | 46,260,300 | 0 |
| 14-Apr-2022 | 98.00 | 105.00 | 98.00 | 104.00 | 3,654,700 | 0 |
| 13-Apr-2022 | 99.00 | 106.00 | 99.00 | 100.00 | 850,900 | 0 |
| 12-Apr-2022 | 106.00 | 109.00 | 101.00 | 106.00 | 1,599,300 | 0 |
| 11-Apr-2022 | 101.00 | 112.00 | 99.00 | 106.00 | 9,145,200 | 0 |
| 08-Apr-2022 | 103.00 | 103.00 | 100.00 | 101.00 | 2,843,500 | 0 |
| 07-Apr-2022 | 96.00 | 104.00 | 96.00 | 103.00 | 1,643,400 | 0 |
| 06-Apr-2022 | 97.00 | 97.00 | 96.00 | 96.00 | 955,200 | 0 |
| 05-Apr-2022 | 97.00 | 101.00 | 95.00 | 96.00 | 1,184,400 | 0 |
| 04-Apr-2022 | 98.00 | 98.00 | 95.00 | 97.00 | 276,700 | 0 |
| 01-Apr-2022 | 94.00 | 99.00 | 94.00 | 97.00 | 1,224,300 | 0 |
| 31-Mar-2022 | 93.00 | 101.00 | 93.00 | 99.00 | 1,421,500 | 0 |
| 30-Mar-2022 | 94.00 | 103.00 | 94.00 | 100.00 | 4,056,200 | 0 |
| 29-Mar-2022 | 93.00 | 103.00 | 93.00 | 99.00 | 1,721,900 | 0 |
| 28-Mar-2022 | 100.00 | 106.00 | 98.00 | 100.00 | 4,695,200 | 0 |
| 25-Mar-2022 | 103.00 | 103.00 | 94.00 | 100.00 | 6,452,600 | 0 |
| 24-Mar-2022 | 107.00 | 108.00 | 100.00 | 100.00 | 7,694,600 | 0 |
| 23-Mar-2022 | 108.00 | 108.00 | 106.00 | 107.00 | 265,100 | 0 |
| 22-Mar-2022 | 107.00 | 110.00 | 106.00 | 107.00 | 1,147,900 | 0 |
| 21-Mar-2022 | 109.00 | 110.00 | 105.00 | 107.00 | 1,281,400 | 0 |
| 18-Mar-2022 | 110.00 | 112.00 | 105.00 | 108.00 | 3,766,600 | 0 |
| 17-Mar-2022 | 112.00 | 112.00 | 110.00 | 111.00 | 501,300 | 0 |
| 16-Mar-2022 | 110.00 | 116.00 | 110.00 | 112.00 | 1,444,600 | 0 |
| 15-Mar-2022 | 112.00 | 114.00 | 110.00 | 112.00 | 954,200 | 0 |
| 14-Mar-2022 | 114.00 | 114.00 | 114.00 | 114.00 | 0 | 0 |
| 11-Mar-2022 | 112.00 | 114.00 | 110.00 | 114.00 | 823,800 | 0 |
| 10-Mar-2022 | 108.00 | 117.00 | 108.00 | 113.00 | 680,900 | 0 |
| 09-Mar-2022 | 113.00 | 117.00 | 113.00 | 116.00 | 1,417,200 | 0 |
| 08-Mar-2022 | 110.00 | 116.00 | 110.00 | 116.00 | 1,960,900 | 0 |
| 07-Mar-2022 | 112.00 | 116.00 | 111.00 | 112.00 | 1,787,700 | 0 |
| 04-Mar-2022 | 115.00 | 117.00 | 112.00 | 114.00 | 1,065,200 | 0 |
| 02-Mar-2022 | 115.00 | 121.00 | 112.00 | 116.00 | 5,274,800 | 0 |
| 01-Mar-2022 | 116.00 | 120.00 | 114.00 | 120.00 | 2,286,400 | 0 |
| 25-Feb-2022 | 112.00 | 115.00 | 112.00 | 115.00 | 751,000 | 0 |
| 24-Feb-2022 | 117.00 | 118.00 | 110.00 | 115.00 | 6,078,900 | 0 |
| 23-Feb-2022 | 119.00 | 119.00 | 116.00 | 118.00 | 3,945,500 | 0 |
| 22-Feb-2022 | 119.00 | 120.00 | 117.00 | 119.00 | 1,977,200 | 0 |
| 21-Feb-2022 | 118.00 | 119.00 | 117.00 | 119.00 | 1,684,500 | 0 |
| 18-Feb-2022 | 118.00 | 120.00 | 116.00 | 118.00 | 6,038,200 | 0 |
| 17-Feb-2022 | 118.00 | 124.00 | 116.00 | 118.00 | 20,639,300 | 0 |
| 16-Feb-2022 | 118.00 | 121.00 | 117.00 | 118.00 | 3,477,700 | 0 |
| 15-Feb-2022 | 115.00 | 120.00 | 115.00 | 119.00 | 1,763,200 | 0 |
| 14-Feb-2022 | 119.00 | 120.00 | 117.00 | 118.00 | 1,301,200 | 0 |
| 11-Feb-2022 | 119.00 | 120.00 | 118.00 | 119.00 | 1,184,100 | 0 |
| 10-Feb-2022 | 115.00 | 121.00 | 115.00 | 119.00 | 1,939,200 | 0 |
| 09-Feb-2022 | 120.00 | 122.00 | 117.00 | 119.00 | 3,829,300 | 0 |
| 08-Feb-2022 | 129.00 | 129.00 | 120.00 | 120.00 | 20,151,700 | 0 |
| 07-Feb-2022 | 121.00 | 129.00 | 119.00 | 128.00 | 22,587,700 | 0 |
| 04-Feb-2022 | 117.00 | 121.00 | 117.00 | 121.00 | 1,523,400 | 0 |
| 03-Feb-2022 | 120.00 | 122.00 | 117.00 | 121.00 | 3,567,100 | 0 |
| 02-Feb-2022 | 116.00 | 120.00 | 116.00 | 120.00 | 2,971,800 | 0 |
| 31-Jan-2022 | 118.00 | 123.00 | 117.00 | 117.00 | 7,211,900 | 0 |
| 28-Jan-2022 | 123.00 | 123.00 | 115.00 | 117.00 | 7,417,500 | 0 |
| 27-Jan-2022 | 133.00 | 143.00 | 123.00 | 123.00 | 80,382,100 | 0 |
| 26-Jan-2022 | 115.00 | 135.00 | 112.00 | 132.00 | 64,833,800 | 0 |
| 25-Jan-2022 | 121.00 | 123.00 | 117.00 | 118.00 | 3,786,400 | 0 |
| 24-Jan-2022 | 122.00 | 126.00 | 120.00 | 120.00 | 4,784,600 | 0 |
| 21-Jan-2022 | 128.00 | 139.00 | 121.00 | 123.00 | 65,590,300 | 0 |
| 20-Jan-2022 | 138.00 | 143.00 | 128.00 | 128.00 | 60,842,400 | 0 |
| 19-Jan-2022 | 122.00 | 139.00 | 120.00 | 137.00 | 41,011,000 | 0 |
| 18-Jan-2022 | 123.00 | 125.00 | 118.00 | 121.00 | 5,077,300 | 0 |
| 17-Jan-2022 | 129.00 | 130.00 | 121.00 | 123.00 | 5,170,200 | 0 |
| 14-Jan-2022 | 121.00 | 134.00 | 117.00 | 128.00 | 21,489,000 | 0 |
| 13-Jan-2022 | 125.00 | 125.00 | 119.00 | 121.00 | 2,940,300 | 0 |
| 12-Jan-2022 | 121.00 | 130.00 | 121.00 | 124.00 | 8,850,800 | 0 |
| 11-Jan-2022 | 126.00 | 127.00 | 120.00 | 121.00 | 2,564,000 | 0 |
| 10-Jan-2022 | 124.00 | 128.00 | 121.00 | 126.00 | 2,948,400 | 0 |
| 07-Jan-2022 | 122.00 | 126.00 | 116.00 | 124.00 | 4,703,700 | 0 |
| 06-Jan-2022 | 123.00 | 123.00 | 115.00 | 122.00 | 4,885,700 | 0 |
| 05-Jan-2022 | 123.00 | 127.00 | 116.00 | 123.00 | 6,092,800 | 0 |
| 04-Jan-2022 | 119.00 | 126.00 | 119.00 | 123.00 | 1,471,700 | 0 |
| 03-Jan-2022 | 120.00 | 126.00 | 119.00 | 126.00 | 5,072,000 | 0 |
| 30-Dec-2021 | 134.00 | 135.00 | 126.00 | 126.00 | 4,792,200 | 0 |