| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,120.00 | 1,125.00 | 1,095.00 | 1,105.00 | 31,244,100 | 0 |
| 06-Jun-2022 | 1,070.00 | 1,115.00 | 1,060.00 | 1,115.00 | 48,171,700 | 0 |
| 03-Jun-2022 | 1,080.00 | 1,095.00 | 1,055.00 | 1,070.00 | 31,683,700 | 0 |
| 02-Jun-2022 | 1,130.00 | 1,140.00 | 1,070.00 | 1,070.00 | 41,944,900 | 0 |
| 31-May-2022 | 1,050.00 | 1,140.00 | 1,035.00 | 1,120.00 | 95,013,900 | 0 |
| 30-May-2022 | 1,015.00 | 1,035.00 | 1,010.00 | 1,035.00 | 13,847,200 | 0 |
| 27-May-2022 | 1,040.00 | 1,040.00 | 1,010.00 | 1,015.00 | 40,662,200 | 0 |
| 25-May-2022 | 1,005.00 | 1,030.00 | 1,000.00 | 1,020.00 | 24,504,200 | 0 |
| 24-May-2022 | 1,005.00 | 1,035.00 | 975.00 | 1,005.00 | 53,213,500 | 0 |
| 23-May-2022 | 1,025.00 | 1,040.00 | 1,005.00 | 1,005.00 | 25,995,800 | 0 |
| 20-May-2022 | 1,060.00 | 1,065.00 | 1,025.00 | 1,025.00 | 27,245,400 | 0 |
| 19-May-2022 | 1,020.00 | 1,055.00 | 1,000.00 | 1,050.00 | 56,516,600 | 0 |
| 18-May-2022 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 46,341,800 | 0 |
| 17-May-2022 | 1,020.00 | 1,050.00 | 995.00 | 1,020.00 | 50,164,200 | 0 |
| 13-May-2022 | 1,020.00 | 1,040.00 | 995.00 | 1,005.00 | 34,423,200 | 0 |
| 12-May-2022 | 1,095.00 | 1,095.00 | 1,015.00 | 1,020.00 | 36,844,300 | 0 |
| 11-May-2022 | 1,090.00 | 1,120.00 | 1,085.00 | 1,090.00 | 45,509,200 | 0 |
| 10-May-2022 | 1,080.00 | 1,090.00 | 1,040.00 | 1,085.00 | 57,415,900 | 0 |
| 09-May-2022 | 1,070.00 | 1,095.00 | 1,030.00 | 1,085.00 | 83,339,700 | 0 |
| 28-Apr-2022 | 995.00 | 1,080.00 | 990.00 | 1,070.00 | 72,419,200 | 0 |
| 27-Apr-2022 | 1,030.00 | 1,030.00 | 990.00 | 995.00 | 39,950,700 | 0 |
| 26-Apr-2022 | 980.00 | 1,020.00 | 960.00 | 1,020.00 | 68,812,900 | 0 |
| 25-Apr-2022 | 965.00 | 990.00 | 945.00 | 980.00 | 55,912,200 | 0 |
| 22-Apr-2022 | 1,020.00 | 1,030.00 | 970.00 | 985.00 | 65,342,100 | 0 |
| 21-Apr-2022 | 940.00 | 1,035.00 | 935.00 | 1,025.00 | 126,072,100 | 0 |
| 20-Apr-2022 | 950.00 | 960.00 | 930.00 | 935.00 | 49,442,400 | 0 |
| 19-Apr-2022 | 950.00 | 955.00 | 940.00 | 950.00 | 40,073,200 | 0 |
| 18-Apr-2022 | 930.00 | 945.00 | 930.00 | 940.00 | 29,336,500 | 0 |
| 14-Apr-2022 | 935.00 | 950.00 | 920.00 | 930.00 | 34,298,500 | 0 |
| 13-Apr-2022 | 910.00 | 935.00 | 910.00 | 930.00 | 37,161,300 | 0 |
| 12-Apr-2022 | 920.00 | 930.00 | 865.00 | 910.00 | 73,935,000 | 0 |
| 11-Apr-2022 | 920.00 | 955.00 | 920.00 | 920.00 | 45,709,700 | 0 |
| 08-Apr-2022 | 920.00 | 930.00 | 910.00 | 920.00 | 24,739,400 | 0 |
| 07-Apr-2022 | 925.00 | 935.00 | 915.00 | 920.00 | 54,430,700 | 0 |
| 06-Apr-2022 | 935.00 | 935.00 | 910.00 | 925.00 | 44,264,100 | 0 |
| 05-Apr-2022 | 915.00 | 930.00 | 910.00 | 930.00 | 35,040,900 | 0 |
| 04-Apr-2022 | 925.00 | 935.00 | 915.00 | 915.00 | 32,665,300 | 0 |
| 01-Apr-2022 | 910.00 | 925.00 | 900.00 | 925.00 | 37,699,500 | 0 |
| 31-Mar-2022 | 900.00 | 930.00 | 890.00 | 910.00 | 49,376,600 | 0 |
| 30-Mar-2022 | 930.00 | 945.00 | 895.00 | 900.00 | 74,360,200 | 0 |
| 29-Mar-2022 | 965.00 | 970.00 | 925.00 | 930.00 | 47,345,500 | 0 |
| 28-Mar-2022 | 920.00 | 965.00 | 920.00 | 960.00 | 103,223,800 | 0 |
| 25-Mar-2022 | 880.00 | 930.00 | 880.00 | 920.00 | 83,629,800 | 0 |
| 24-Mar-2022 | 890.00 | 890.00 | 875.00 | 880.00 | 61,951,100 | 0 |
| 23-Mar-2022 | 835.00 | 900.00 | 830.00 | 885.00 | 133,403,500 | 0 |
| 22-Mar-2022 | 835.00 | 840.00 | 825.00 | 830.00 | 35,585,100 | 0 |
| 21-Mar-2022 | 845.00 | 845.00 | 820.00 | 830.00 | 36,079,500 | 0 |
| 18-Mar-2022 | 815.00 | 840.00 | 810.00 | 835.00 | 59,580,100 | 0 |
| 17-Mar-2022 | 810.00 | 810.00 | 795.00 | 810.00 | 33,031,700 | 0 |
| 16-Mar-2022 | 800.00 | 815.00 | 795.00 | 805.00 | 35,947,700 | 0 |
| 15-Mar-2022 | 795.00 | 805.00 | 785.00 | 800.00 | 45,982,100 | 0 |
| 14-Mar-2022 | 800.00 | 800.00 | 790.00 | 795.00 | 50,421,400 | 0 |
| 11-Mar-2022 | 800.00 | 800.00 | 785.00 | 795.00 | 47,823,000 | 0 |
| 10-Mar-2022 | 800.00 | 810.00 | 775.00 | 795.00 | 61,076,900 | 0 |
| 09-Mar-2022 | 800.00 | 810.00 | 795.00 | 810.00 | 79,072,200 | 0 |
| 08-Mar-2022 | 795.00 | 815.00 | 790.00 | 795.00 | 90,921,800 | 0 |
| 07-Mar-2022 | 760.00 | 795.00 | 755.00 | 795.00 | 102,891,200 | 0 |
| 04-Mar-2022 | 760.00 | 765.00 | 745.00 | 755.00 | 50,572,700 | 0 |
| 02-Mar-2022 | 750.00 | 765.00 | 740.00 | 750.00 | 54,995,300 | 0 |
| 01-Mar-2022 | 765.00 | 765.00 | 725.00 | 740.00 | 80,765,600 | 0 |
| 25-Feb-2022 | 795.00 | 800.00 | 750.00 | 755.00 | 63,179,900 | 0 |
| 24-Feb-2022 | 740.00 | 795.00 | 735.00 | 785.00 | 102,093,200 | 0 |
| 23-Feb-2022 | 730.00 | 745.00 | 725.00 | 740.00 | 28,548,900 | 0 |
| 22-Feb-2022 | 745.00 | 755.00 | 725.00 | 735.00 | 39,824,400 | 0 |
| 21-Feb-2022 | 740.00 | 750.00 | 735.00 | 745.00 | 32,153,600 | 0 |
| 18-Feb-2022 | 730.00 | 745.00 | 720.00 | 740.00 | 31,359,400 | 0 |
| 17-Feb-2022 | 735.00 | 735.00 | 715.00 | 730.00 | 47,084,800 | 0 |
| 16-Feb-2022 | 705.00 | 725.00 | 700.00 | 725.00 | 67,665,500 | 0 |
| 15-Feb-2022 | 695.00 | 715.00 | 690.00 | 695.00 | 55,356,500 | 0 |
| 14-Feb-2022 | 700.00 | 710.00 | 685.00 | 695.00 | 55,864,300 | 0 |
| 11-Feb-2022 | 710.00 | 710.00 | 690.00 | 700.00 | 46,451,300 | 0 |
| 10-Feb-2022 | 735.00 | 740.00 | 705.00 | 705.00 | 74,260,400 | 0 |
| 09-Feb-2022 | 750.00 | 755.00 | 730.00 | 735.00 | 28,552,100 | 0 |
| 08-Feb-2022 | 760.00 | 765.00 | 740.00 | 750.00 | 55,295,100 | 0 |
| 07-Feb-2022 | 720.00 | 765.00 | 720.00 | 755.00 | 50,333,100 | 0 |
| 04-Feb-2022 | 720.00 | 735.00 | 715.00 | 720.00 | 20,368,000 | 0 |
| 03-Feb-2022 | 730.00 | 740.00 | 715.00 | 725.00 | 32,630,600 | 0 |
| 02-Feb-2022 | 735.00 | 740.00 | 710.00 | 725.00 | 40,492,600 | 0 |
| 31-Jan-2022 | 740.00 | 745.00 | 720.00 | 730.00 | 40,034,900 | 0 |
| 28-Jan-2022 | 710.00 | 740.00 | 705.00 | 735.00 | 61,168,000 | 0 |
| 27-Jan-2022 | 735.00 | 740.00 | 700.00 | 710.00 | 64,734,600 | 0 |
| 26-Jan-2022 | 775.00 | 780.00 | 725.00 | 730.00 | 104,943,500 | 0 |
| 25-Jan-2022 | 795.00 | 800.00 | 770.00 | 775.00 | 34,220,900 | 0 |
| 24-Jan-2022 | 800.00 | 810.00 | 785.00 | 795.00 | 29,427,100 | 0 |
| 21-Jan-2022 | 760.00 | 800.00 | 760.00 | 800.00 | 39,832,800 | 0 |
| 20-Jan-2022 | 785.00 | 785.00 | 750.00 | 755.00 | 44,564,900 | 0 |
| 19-Jan-2022 | 805.00 | 805.00 | 780.00 | 785.00 | 32,961,200 | 0 |
| 18-Jan-2022 | 815.00 | 820.00 | 800.00 | 810.00 | 29,622,700 | 0 |
| 17-Jan-2022 | 830.00 | 840.00 | 800.00 | 810.00 | 31,193,100 | 0 |
| 14-Jan-2022 | 845.00 | 845.00 | 820.00 | 825.00 | 23,765,300 | 0 |
| 13-Jan-2022 | 820.00 | 845.00 | 820.00 | 845.00 | 40,531,000 | 0 |
| 12-Jan-2022 | 840.00 | 845.00 | 795.00 | 820.00 | 45,678,700 | 0 |
| 11-Jan-2022 | 860.00 | 874.00 | 836.00 | 840.00 | 377,550,000 | 0 |
| 10-Jan-2022 | 862.00 | 882.00 | 846.00 | 860.00 | 75,864,500 | 0 |
| 07-Jan-2022 | 836.00 | 868.00 | 836.00 | 858.00 | 103,817,000 | 0 |
| 06-Jan-2022 | 824.00 | 838.00 | 824.00 | 832.00 | 32,899,500 | 0 |
| 05-Jan-2022 | 838.00 | 840.00 | 824.00 | 824.00 | 24,965,000 | 0 |
| 04-Jan-2022 | 872.00 | 872.00 | 836.00 | 840.00 | 59,012,500 | 0 |
| 03-Jan-2022 | 822.00 | 876.00 | 820.00 | 872.00 | 64,814,000 | 0 |
| 30-Dec-2021 | 818.00 | 828.00 | 814.00 | 822.00 | 43,166,500 | 0 |