| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,105.00 | 1,160.00 | 1,100.00 | 1,160.00 | 56,465,500 | 0 |
| 06-Jun-2022 | 1,105.00 | 1,120.00 | 1,090.00 | 1,095.00 | 14,871,700 | 0 |
| 03-Jun-2022 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 21,407,400 | 0 |
| 02-Jun-2022 | 1,115.00 | 1,120.00 | 1,085.00 | 1,085.00 | 25,482,200 | 0 |
| 31-May-2022 | 1,100.00 | 1,115.00 | 1,085.00 | 1,115.00 | 44,106,000 | 0 |
| 30-May-2022 | 1,070.00 | 1,105.00 | 1,065.00 | 1,100.00 | 40,508,800 | 0 |
| 27-May-2022 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 23,408,000 | 0 |
| 25-May-2022 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 52,673,700 | 0 |
| 24-May-2022 | 1,045.00 | 1,065.00 | 1,045.00 | 1,055.00 | 27,155,600 | 0 |
| 23-May-2022 | 1,065.00 | 1,075.00 | 1,045.00 | 1,045.00 | 35,394,300 | 0 |
| 20-May-2022 | 1,040.00 | 1,070.00 | 1,035.00 | 1,065.00 | 40,981,400 | 0 |
| 19-May-2022 | 1,030.00 | 1,050.00 | 1,020.00 | 1,030.00 | 22,820,300 | 0 |
| 18-May-2022 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 27,727,600 | 0 |
| 17-May-2022 | 1,045.00 | 1,050.00 | 1,015.00 | 1,025.00 | 38,195,100 | 0 |
| 13-May-2022 | 995.00 | 1,045.00 | 985.00 | 1,045.00 | 81,543,800 | 0 |
| 12-May-2022 | 1,000.00 | 1,030.00 | 975.00 | 985.00 | 81,828,500 | 0 |
| 11-May-2022 | 970.00 | 995.00 | 960.00 | 995.00 | 51,078,700 | 0 |
| 10-May-2022 | 920.00 | 965.00 | 905.00 | 965.00 | 36,876,000 | 0 |
| 09-May-2022 | 960.00 | 960.00 | 915.00 | 925.00 | 32,558,600 | 0 |
| 28-Apr-2022 | 975.00 | 980.00 | 960.00 | 970.00 | 35,153,500 | 0 |
| 27-Apr-2022 | 945.00 | 975.00 | 940.00 | 970.00 | 41,115,200 | 0 |
| 26-Apr-2022 | 935.00 | 950.00 | 930.00 | 945.00 | 41,553,800 | 0 |
| 25-Apr-2022 | 905.00 | 940.00 | 905.00 | 935.00 | 31,835,800 | 0 |
| 22-Apr-2022 | 915.00 | 915.00 | 905.00 | 910.00 | 18,196,400 | 0 |
| 21-Apr-2022 | 920.00 | 920.00 | 910.00 | 915.00 | 15,451,800 | 0 |
| 20-Apr-2022 | 905.00 | 920.00 | 900.00 | 915.00 | 19,193,900 | 0 |
| 19-Apr-2022 | 900.00 | 905.00 | 895.00 | 905.00 | 8,396,000 | 0 |
| 18-Apr-2022 | 900.00 | 905.00 | 890.00 | 900.00 | 11,255,700 | 0 |
| 14-Apr-2022 | 890.00 | 900.00 | 890.00 | 895.00 | 18,721,600 | 0 |
| 13-Apr-2022 | 900.00 | 910.00 | 885.00 | 890.00 | 27,878,900 | 0 |
| 12-Apr-2022 | 900.00 | 910.00 | 890.00 | 900.00 | 23,789,300 | 0 |
| 11-Apr-2022 | 910.00 | 910.00 | 900.00 | 900.00 | 25,946,100 | 0 |
| 08-Apr-2022 | 910.00 | 915.00 | 900.00 | 910.00 | 15,574,100 | 0 |
| 07-Apr-2022 | 910.00 | 915.00 | 905.00 | 905.00 | 20,407,200 | 0 |
| 06-Apr-2022 | 920.00 | 920.00 | 905.00 | 910.00 | 21,246,300 | 0 |
| 05-Apr-2022 | 920.00 | 925.00 | 910.00 | 920.00 | 11,987,200 | 0 |
| 04-Apr-2022 | 920.00 | 930.00 | 920.00 | 920.00 | 5,600,200 | 0 |
| 01-Apr-2022 | 925.00 | 930.00 | 920.00 | 920.00 | 10,518,200 | 0 |
| 31-Mar-2022 | 930.00 | 935.00 | 915.00 | 925.00 | 10,592,200 | 0 |
| 30-Mar-2022 | 910.00 | 930.00 | 910.00 | 925.00 | 14,495,300 | 0 |
| 29-Mar-2022 | 920.00 | 920.00 | 910.00 | 910.00 | 10,141,600 | 0 |
| 28-Mar-2022 | 920.00 | 920.00 | 910.00 | 915.00 | 8,624,000 | 0 |
| 25-Mar-2022 | 930.00 | 930.00 | 910.00 | 910.00 | 41,321,900 | 0 |
| 24-Mar-2022 | 920.00 | 935.00 | 915.00 | 930.00 | 15,052,800 | 0 |
| 23-Mar-2022 | 920.00 | 925.00 | 915.00 | 920.00 | 12,466,300 | 0 |
| 22-Mar-2022 | 915.00 | 920.00 | 910.00 | 915.00 | 13,549,400 | 0 |
| 21-Mar-2022 | 915.00 | 920.00 | 905.00 | 910.00 | 23,209,000 | 0 |
| 18-Mar-2022 | 930.00 | 935.00 | 900.00 | 900.00 | 74,838,500 | 0 |
| 17-Mar-2022 | 940.00 | 945.00 | 925.00 | 925.00 | 15,936,600 | 0 |
| 16-Mar-2022 | 920.00 | 940.00 | 920.00 | 935.00 | 9,518,100 | 0 |
| 15-Mar-2022 | 925.00 | 935.00 | 920.00 | 920.00 | 11,870,100 | 0 |
| 14-Mar-2022 | 925.00 | 945.00 | 925.00 | 925.00 | 15,760,800 | 0 |
| 11-Mar-2022 | 935.00 | 940.00 | 925.00 | 925.00 | 9,526,400 | 0 |
| 10-Mar-2022 | 930.00 | 940.00 | 925.00 | 935.00 | 19,134,400 | 0 |
| 09-Mar-2022 | 915.00 | 930.00 | 915.00 | 920.00 | 17,717,400 | 0 |
| 08-Mar-2022 | 920.00 | 935.00 | 915.00 | 915.00 | 25,459,900 | 0 |
| 07-Mar-2022 | 960.00 | 960.00 | 920.00 | 920.00 | 63,214,800 | 0 |
| 04-Mar-2022 | 970.00 | 975.00 | 950.00 | 965.00 | 29,362,300 | 0 |
| 02-Mar-2022 | 965.00 | 975.00 | 960.00 | 970.00 | 14,842,300 | 0 |
| 01-Mar-2022 | 965.00 | 980.00 | 965.00 | 965.00 | 12,592,600 | 0 |
| 25-Feb-2022 | 975.00 | 985.00 | 960.00 | 965.00 | 36,195,000 | 0 |
| 24-Feb-2022 | 985.00 | 1,000.00 | 960.00 | 970.00 | 52,275,400 | 0 |
| 23-Feb-2022 | 985.00 | 995.00 | 965.00 | 975.00 | 20,190,100 | 0 |
| 22-Feb-2022 | 995.00 | 1,005.00 | 980.00 | 985.00 | 18,445,100 | 0 |
| 21-Feb-2022 | 1,020.00 | 1,025.00 | 995.00 | 1,000.00 | 16,686,700 | 0 |
| 18-Feb-2022 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 30,786,700 | 0 |
| 17-Feb-2022 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 75,237,600 | 0 |
| 16-Feb-2022 | 955.00 | 985.00 | 955.00 | 985.00 | 25,170,100 | 0 |
| 15-Feb-2022 | 950.00 | 960.00 | 945.00 | 955.00 | 10,442,600 | 0 |
| 14-Feb-2022 | 965.00 | 965.00 | 945.00 | 950.00 | 25,733,200 | 0 |
| 11-Feb-2022 | 975.00 | 980.00 | 965.00 | 965.00 | 14,094,500 | 0 |
| 10-Feb-2022 | 965.00 | 975.00 | 960.00 | 975.00 | 14,441,600 | 0 |
| 09-Feb-2022 | 975.00 | 980.00 | 955.00 | 965.00 | 14,994,900 | 0 |
| 08-Feb-2022 | 960.00 | 975.00 | 960.00 | 970.00 | 21,349,100 | 0 |
| 07-Feb-2022 | 955.00 | 975.00 | 950.00 | 960.00 | 16,468,000 | 0 |
| 04-Feb-2022 | 955.00 | 955.00 | 945.00 | 955.00 | 10,506,800 | 0 |
| 03-Feb-2022 | 955.00 | 955.00 | 945.00 | 955.00 | 8,265,600 | 0 |
| 02-Feb-2022 | 945.00 | 955.00 | 940.00 | 945.00 | 16,940,200 | 0 |
| 31-Jan-2022 | 955.00 | 960.00 | 940.00 | 945.00 | 36,646,300 | 0 |
| 28-Jan-2022 | 960.00 | 965.00 | 950.00 | 950.00 | 17,702,400 | 0 |
| 27-Jan-2022 | 960.00 | 965.00 | 950.00 | 960.00 | 12,466,800 | 0 |
| 26-Jan-2022 | 950.00 | 960.00 | 950.00 | 960.00 | 26,724,500 | 0 |
| 25-Jan-2022 | 955.00 | 960.00 | 950.00 | 955.00 | 16,196,000 | 0 |
| 24-Jan-2022 | 960.00 | 965.00 | 955.00 | 955.00 | 7,444,200 | 0 |
| 21-Jan-2022 | 955.00 | 960.00 | 950.00 | 955.00 | 8,563,100 | 0 |
| 20-Jan-2022 | 960.00 | 965.00 | 955.00 | 960.00 | 17,854,900 | 0 |
| 19-Jan-2022 | 965.00 | 970.00 | 955.00 | 960.00 | 6,688,400 | 0 |
| 18-Jan-2022 | 965.00 | 970.00 | 955.00 | 965.00 | 14,467,400 | 0 |
| 17-Jan-2022 | 965.00 | 975.00 | 960.00 | 965.00 | 16,386,300 | 0 |
| 14-Jan-2022 | 970.00 | 975.00 | 965.00 | 965.00 | 11,535,100 | 0 |
| 13-Jan-2022 | 980.00 | 980.00 | 965.00 | 970.00 | 9,073,700 | 0 |
| 12-Jan-2022 | 970.00 | 990.00 | 970.00 | 970.00 | 11,215,800 | 0 |
| 11-Jan-2022 | 990.00 | 990.00 | 970.00 | 970.00 | 8,146,800 | 0 |
| 10-Jan-2022 | 985.00 | 995.00 | 985.00 | 985.00 | 8,793,200 | 0 |
| 07-Jan-2022 | 985.00 | 990.00 | 975.00 | 985.00 | 11,543,800 | 0 |
| 06-Jan-2022 | 980.00 | 990.00 | 970.00 | 985.00 | 14,694,400 | 0 |
| 05-Jan-2022 | 985.00 | 995.00 | 980.00 | 985.00 | 9,952,200 | 0 |
| 04-Jan-2022 | 980.00 | 1,000.00 | 980.00 | 985.00 | 12,236,900 | 0 |
| 03-Jan-2022 | 965.00 | 985.00 | 965.00 | 980.00 | 8,899,300 | 0 |
| 30-Dec-2021 | 975.00 | 980.00 | 965.00 | 965.00 | 8,065,200 | 0 |