| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 705.00 | 705.00 | 675.00 | 685.00 | 9,121,600 | 0 |
| 06-Jun-2022 | 705.00 | 705.00 | 680.00 | 690.00 | 11,697,100 | 0 |
| 03-Jun-2022 | 705.00 | 705.00 | 685.00 | 685.00 | 12,812,900 | 0 |
| 02-Jun-2022 | 690.00 | 720.00 | 690.00 | 695.00 | 29,594,600 | 0 |
| 31-May-2022 | 730.00 | 735.00 | 690.00 | 690.00 | 51,929,600 | 0 |
| 30-May-2022 | 745.00 | 745.00 | 720.00 | 730.00 | 15,933,800 | 0 |
| 27-May-2022 | 705.00 | 740.00 | 705.00 | 735.00 | 22,755,100 | 0 |
| 25-May-2022 | 710.00 | 720.00 | 700.00 | 705.00 | 8,953,300 | 0 |
| 24-May-2022 | 705.00 | 710.00 | 695.00 | 700.00 | 14,408,000 | 0 |
| 23-May-2022 | 700.00 | 710.00 | 695.00 | 705.00 | 6,770,900 | 0 |
| 20-May-2022 | 700.00 | 715.00 | 700.00 | 700.00 | 11,064,000 | 0 |
| 19-May-2022 | 715.00 | 715.00 | 695.00 | 695.00 | 15,678,700 | 0 |
| 18-May-2022 | 715.00 | 725.00 | 710.00 | 720.00 | 9,200,700 | 0 |
| 17-May-2022 | 720.00 | 745.00 | 710.00 | 715.00 | 22,014,200 | 0 |
| 13-May-2022 | 690.00 | 735.00 | 690.00 | 720.00 | 31,203,200 | 0 |
| 12-May-2022 | 690.00 | 700.00 | 685.00 | 685.00 | 12,238,800 | 0 |
| 11-May-2022 | 685.00 | 710.00 | 680.00 | 690.00 | 16,097,300 | 0 |
| 10-May-2022 | 705.00 | 705.00 | 655.00 | 685.00 | 15,293,400 | 0 |
| 09-May-2022 | 715.00 | 725.00 | 680.00 | 695.00 | 31,005,100 | 0 |
| 28-Apr-2022 | 700.00 | 730.00 | 700.00 | 715.00 | 8,202,200 | 0 |
| 27-Apr-2022 | 720.00 | 720.00 | 700.00 | 700.00 | 6,539,300 | 0 |
| 26-Apr-2022 | 710.00 | 720.00 | 695.00 | 705.00 | 7,355,500 | 0 |
| 25-Apr-2022 | 750.00 | 755.00 | 700.00 | 705.00 | 17,209,800 | 0 |
| 22-Apr-2022 | 760.00 | 765.00 | 730.00 | 750.00 | 16,339,500 | 0 |
| 21-Apr-2022 | 730.00 | 770.00 | 730.00 | 760.00 | 26,080,600 | 0 |
| 20-Apr-2022 | 720.00 | 740.00 | 715.00 | 730.00 | 15,763,800 | 0 |
| 19-Apr-2022 | 745.00 | 755.00 | 715.00 | 720.00 | 14,135,000 | 0 |
| 18-Apr-2022 | 745.00 | 755.00 | 725.00 | 740.00 | 19,510,500 | 0 |
| 14-Apr-2022 | 685.00 | 745.00 | 685.00 | 745.00 | 48,552,900 | 0 |
| 13-Apr-2022 | 695.00 | 695.00 | 675.00 | 685.00 | 10,120,800 | 0 |
| 12-Apr-2022 | 695.00 | 695.00 | 680.00 | 690.00 | 11,088,800 | 0 |
| 11-Apr-2022 | 695.00 | 705.00 | 685.00 | 695.00 | 21,184,200 | 0 |
| 08-Apr-2022 | 660.00 | 700.00 | 660.00 | 695.00 | 14,807,200 | 0 |
| 07-Apr-2022 | 665.00 | 670.00 | 655.00 | 665.00 | 11,498,500 | 0 |
| 06-Apr-2022 | 670.00 | 680.00 | 660.00 | 665.00 | 6,264,000 | 0 |
| 05-Apr-2022 | 650.00 | 670.00 | 650.00 | 670.00 | 4,659,900 | 0 |
| 04-Apr-2022 | 665.00 | 670.00 | 640.00 | 645.00 | 12,082,700 | 0 |
| 01-Apr-2022 | 680.00 | 690.00 | 665.00 | 665.00 | 3,537,400 | 0 |
| 31-Mar-2022 | 685.00 | 690.00 | 665.00 | 680.00 | 7,797,700 | 0 |
| 30-Mar-2022 | 690.00 | 700.00 | 680.00 | 685.00 | 9,407,100 | 0 |
| 29-Mar-2022 | 695.00 | 715.00 | 685.00 | 685.00 | 10,913,400 | 0 |
| 28-Mar-2022 | 680.00 | 700.00 | 680.00 | 690.00 | 4,300,100 | 0 |
| 25-Mar-2022 | 695.00 | 705.00 | 680.00 | 680.00 | 3,057,000 | 0 |
| 24-Mar-2022 | 685.00 | 695.00 | 680.00 | 690.00 | 5,243,400 | 0 |
| 23-Mar-2022 | 690.00 | 700.00 | 680.00 | 685.00 | 4,549,900 | 0 |
| 22-Mar-2022 | 705.00 | 710.00 | 685.00 | 690.00 | 4,834,900 | 0 |
| 21-Mar-2022 | 680.00 | 705.00 | 680.00 | 700.00 | 13,973,700 | 0 |
| 18-Mar-2022 | 680.00 | 680.00 | 660.00 | 675.00 | 4,101,700 | 0 |
| 17-Mar-2022 | 640.00 | 680.00 | 640.00 | 675.00 | 8,148,100 | 0 |
| 16-Mar-2022 | 675.00 | 675.00 | 640.00 | 640.00 | 8,350,600 | 0 |
| 15-Mar-2022 | 680.00 | 690.00 | 660.00 | 660.00 | 9,358,000 | 0 |
| 14-Mar-2022 | 655.00 | 685.00 | 650.00 | 680.00 | 11,132,800 | 0 |
| 11-Mar-2022 | 655.00 | 655.00 | 645.00 | 650.00 | 4,793,200 | 0 |
| 10-Mar-2022 | 660.00 | 665.00 | 645.00 | 655.00 | 5,501,100 | 0 |
| 09-Mar-2022 | 645.00 | 665.00 | 640.00 | 655.00 | 7,243,500 | 0 |
| 08-Mar-2022 | 630.00 | 640.00 | 615.00 | 640.00 | 8,260,300 | 0 |
| 07-Mar-2022 | 640.00 | 640.00 | 620.00 | 630.00 | 9,900,800 | 0 |
| 04-Mar-2022 | 655.00 | 655.00 | 620.00 | 630.00 | 17,177,100 | 0 |
| 02-Mar-2022 | 650.00 | 655.00 | 640.00 | 650.00 | 7,863,800 | 0 |
| 01-Mar-2022 | 625.00 | 655.00 | 625.00 | 645.00 | 23,999,600 | 0 |
| 25-Feb-2022 | 635.00 | 665.00 | 615.00 | 620.00 | 31,682,700 | 0 |
| 24-Feb-2022 | 660.00 | 675.00 | 620.00 | 635.00 | 26,309,800 | 0 |
| 23-Feb-2022 | 665.00 | 675.00 | 660.00 | 660.00 | 10,552,400 | 0 |
| 22-Feb-2022 | 675.00 | 680.00 | 660.00 | 665.00 | 10,590,500 | 0 |
| 21-Feb-2022 | 680.00 | 690.00 | 670.00 | 675.00 | 7,293,600 | 0 |
| 18-Feb-2022 | 680.00 | 690.00 | 675.00 | 680.00 | 6,454,400 | 0 |
| 17-Feb-2022 | 685.00 | 695.00 | 675.00 | 675.00 | 3,631,300 | 0 |
| 16-Feb-2022 | 680.00 | 700.00 | 680.00 | 685.00 | 4,847,900 | 0 |
| 15-Feb-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 3,298,800 | 0 |
| 14-Feb-2022 | 700.00 | 710.00 | 675.00 | 675.00 | 11,535,000 | 0 |
| 11-Feb-2022 | 710.00 | 715.00 | 700.00 | 705.00 | 5,154,800 | 0 |
| 10-Feb-2022 | 715.00 | 725.00 | 705.00 | 710.00 | 8,131,300 | 0 |
| 09-Feb-2022 | 720.00 | 725.00 | 705.00 | 715.00 | 11,301,800 | 0 |
| 08-Feb-2022 | 710.00 | 730.00 | 710.00 | 715.00 | 14,733,400 | 0 |
| 07-Feb-2022 | 715.00 | 720.00 | 695.00 | 710.00 | 13,821,500 | 0 |
| 04-Feb-2022 | 675.00 | 715.00 | 665.00 | 715.00 | 20,402,100 | 0 |
| 03-Feb-2022 | 675.00 | 680.00 | 665.00 | 670.00 | 16,742,900 | 0 |
| 02-Feb-2022 | 675.00 | 710.00 | 670.00 | 675.00 | 16,854,800 | 0 |
| 31-Jan-2022 | 680.00 | 690.00 | 660.00 | 675.00 | 8,824,400 | 0 |
| 28-Jan-2022 | 660.00 | 690.00 | 655.00 | 680.00 | 17,501,600 | 0 |
| 27-Jan-2022 | 680.00 | 690.00 | 660.00 | 660.00 | 47,873,700 | 0 |
| 26-Jan-2022 | 755.00 | 765.00 | 705.00 | 705.00 | 44,016,600 | 0 |
| 25-Jan-2022 | 780.00 | 785.00 | 745.00 | 755.00 | 26,854,100 | 0 |
| 24-Jan-2022 | 780.00 | 795.00 | 775.00 | 780.00 | 8,678,000 | 0 |
| 21-Jan-2022 | 800.00 | 800.00 | 780.00 | 785.00 | 8,836,300 | 0 |
| 20-Jan-2022 | 780.00 | 790.00 | 770.00 | 780.00 | 9,492,500 | 0 |
| 19-Jan-2022 | 765.00 | 780.00 | 760.00 | 770.00 | 5,015,100 | 0 |
| 18-Jan-2022 | 780.00 | 780.00 | 760.00 | 765.00 | 21,043,600 | 0 |
| 17-Jan-2022 | 785.00 | 795.00 | 765.00 | 780.00 | 10,088,500 | 0 |
| 14-Jan-2022 | 790.00 | 790.00 | 775.00 | 785.00 | 10,237,600 | 0 |
| 13-Jan-2022 | 790.00 | 800.00 | 780.00 | 790.00 | 9,361,100 | 0 |
| 12-Jan-2022 | 785.00 | 805.00 | 780.00 | 785.00 | 10,977,300 | 0 |
| 11-Jan-2022 | 800.00 | 810.00 | 775.00 | 780.00 | 24,536,400 | 0 |
| 10-Jan-2022 | 770.00 | 815.00 | 755.00 | 805.00 | 25,820,800 | 0 |
| 07-Jan-2022 | 765.00 | 780.00 | 765.00 | 770.00 | 10,692,900 | 0 |
| 06-Jan-2022 | 775.00 | 790.00 | 745.00 | 765.00 | 19,771,200 | 0 |
| 05-Jan-2022 | 805.00 | 845.00 | 775.00 | 780.00 | 46,275,000 | 0 |
| 04-Jan-2022 | 750.00 | 800.00 | 740.00 | 800.00 | 24,520,700 | 0 |
| 03-Jan-2022 | 765.00 | 790.00 | 740.00 | 750.00 | 21,873,600 | 0 |
| 30-Dec-2021 | 780.00 | 826.00 | 750.00 | 764.00 | 98,188,500 | 0 |