| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,490.00 | 1,560.00 | 1,455.00 | 1,495.00 | 40,930,700 | 0 |
| 06-Jun-2022 | 1,315.00 | 1,470.00 | 1,315.00 | 1,460.00 | 31,687,600 | 0 |
| 03-Jun-2022 | 1,380.00 | 1,430.00 | 1,330.00 | 1,355.00 | 30,777,800 | 0 |
| 02-Jun-2022 | 1,205.00 | 1,375.00 | 1,205.00 | 1,370.00 | 48,663,600 | 0 |
| 31-May-2022 | 1,200.00 | 1,260.00 | 1,170.00 | 1,205.00 | 66,374,600 | 0 |
| 30-May-2022 | 1,075.00 | 1,210.00 | 1,070.00 | 1,185.00 | 68,321,900 | 0 |
| 27-May-2022 | 1,040.00 | 1,080.00 | 1,035.00 | 1,065.00 | 14,639,400 | 0 |
| 25-May-2022 | 1,020.00 | 1,040.00 | 1,010.00 | 1,040.00 | 4,636,800 | 0 |
| 24-May-2022 | 1,025.00 | 1,035.00 | 1,000.00 | 1,020.00 | 2,529,500 | 0 |
| 23-May-2022 | 1,025.00 | 1,050.00 | 995.00 | 1,025.00 | 12,277,300 | 0 |
| 20-May-2022 | 1,065.00 | 1,085.00 | 1,010.00 | 1,010.00 | 10,989,200 | 0 |
| 19-May-2022 | 1,015.00 | 1,050.00 | 980.00 | 1,050.00 | 30,784,100 | 0 |
| 18-May-2022 | 990.00 | 1,050.00 | 980.00 | 1,015.00 | 16,835,400 | 0 |
| 17-May-2022 | 950.00 | 1,015.00 | 930.00 | 985.00 | 14,547,000 | 0 |
| 13-May-2022 | 955.00 | 970.00 | 930.00 | 950.00 | 33,041,400 | 0 |
| 12-May-2022 | 930.00 | 965.00 | 920.00 | 950.00 | 16,513,300 | 0 |
| 11-May-2022 | 950.00 | 965.00 | 930.00 | 930.00 | 5,044,000 | 0 |
| 10-May-2022 | 990.00 | 990.00 | 935.00 | 945.00 | 12,043,400 | 0 |
| 09-May-2022 | 990.00 | 1,010.00 | 960.00 | 1,005.00 | 12,665,000 | 0 |
| 28-Apr-2022 | 925.00 | 1,015.00 | 925.00 | 1,010.00 | 21,771,300 | 0 |
| 27-Apr-2022 | 940.00 | 945.00 | 920.00 | 925.00 | 4,328,900 | 0 |
| 26-Apr-2022 | 935.00 | 950.00 | 915.00 | 935.00 | 8,748,400 | 0 |
| 25-Apr-2022 | 950.00 | 975.00 | 935.00 | 935.00 | 11,626,900 | 0 |
| 22-Apr-2022 | 980.00 | 1,010.00 | 940.00 | 950.00 | 22,360,100 | 0 |
| 21-Apr-2022 | 1,020.00 | 1,020.00 | 965.00 | 975.00 | 23,632,200 | 0 |
| 20-Apr-2022 | 860.00 | 1,030.00 | 860.00 | 1,010.00 | 92,033,500 | 0 |
| 19-Apr-2022 | 865.00 | 910.00 | 845.00 | 860.00 | 23,827,700 | 0 |
| 18-Apr-2022 | 765.00 | 865.00 | 760.00 | 865.00 | 53,400,700 | 0 |
| 14-Apr-2022 | 770.00 | 785.00 | 755.00 | 760.00 | 3,449,000 | 0 |
| 13-Apr-2022 | 765.00 | 805.00 | 765.00 | 765.00 | 15,558,700 | 0 |
| 12-Apr-2022 | 770.00 | 780.00 | 760.00 | 765.00 | 5,671,200 | 0 |
| 11-Apr-2022 | 775.00 | 780.00 | 760.00 | 770.00 | 10,251,600 | 0 |
| 08-Apr-2022 | 760.00 | 780.00 | 755.00 | 770.00 | 4,697,500 | 0 |
| 07-Apr-2022 | 760.00 | 765.00 | 755.00 | 760.00 | 2,247,000 | 0 |
| 06-Apr-2022 | 750.00 | 765.00 | 740.00 | 760.00 | 16,503,400 | 0 |
| 05-Apr-2022 | 755.00 | 760.00 | 740.00 | 740.00 | 17,045,000 | 0 |
| 04-Apr-2022 | 750.00 | 755.00 | 730.00 | 755.00 | 13,124,400 | 0 |
| 01-Apr-2022 | 760.00 | 765.00 | 750.00 | 750.00 | 9,335,300 | 0 |
| 31-Mar-2022 | 770.00 | 775.00 | 750.00 | 760.00 | 7,443,700 | 0 |
| 30-Mar-2022 | 760.00 | 780.00 | 760.00 | 770.00 | 9,081,600 | 0 |
| 29-Mar-2022 | 800.00 | 805.00 | 750.00 | 765.00 | 43,772,100 | 0 |
| 28-Mar-2022 | 820.00 | 820.00 | 800.00 | 805.00 | 7,271,300 | 0 |
| 25-Mar-2022 | 825.00 | 830.00 | 810.00 | 825.00 | 7,756,200 | 0 |
| 24-Mar-2022 | 820.00 | 840.00 | 810.00 | 825.00 | 8,279,400 | 0 |
| 23-Mar-2022 | 810.00 | 820.00 | 805.00 | 820.00 | 5,960,700 | 0 |
| 22-Mar-2022 | 810.00 | 815.00 | 800.00 | 810.00 | 3,413,800 | 0 |
| 21-Mar-2022 | 800.00 | 810.00 | 800.00 | 810.00 | 4,268,200 | 0 |
| 18-Mar-2022 | 805.00 | 810.00 | 795.00 | 800.00 | 1,281,100 | 0 |
| 17-Mar-2022 | 795.00 | 810.00 | 795.00 | 800.00 | 2,601,100 | 0 |
| 16-Mar-2022 | 800.00 | 810.00 | 795.00 | 795.00 | 5,043,700 | 0 |
| 15-Mar-2022 | 800.00 | 805.00 | 795.00 | 800.00 | 4,038,900 | 0 |
| 14-Mar-2022 | 790.00 | 805.00 | 785.00 | 800.00 | 4,158,700 | 0 |
| 11-Mar-2022 | 790.00 | 795.00 | 775.00 | 790.00 | 2,640,900 | 0 |
| 10-Mar-2022 | 790.00 | 795.00 | 785.00 | 790.00 | 1,765,800 | 0 |
| 09-Mar-2022 | 785.00 | 790.00 | 780.00 | 790.00 | 1,850,800 | 0 |
| 08-Mar-2022 | 790.00 | 790.00 | 775.00 | 785.00 | 2,611,600 | 0 |
| 07-Mar-2022 | 795.00 | 795.00 | 775.00 | 790.00 | 7,696,300 | 0 |
| 04-Mar-2022 | 805.00 | 805.00 | 780.00 | 795.00 | 8,713,200 | 0 |
| 02-Mar-2022 | 805.00 | 810.00 | 790.00 | 805.00 | 5,472,600 | 0 |
| 01-Mar-2022 | 795.00 | 805.00 | 795.00 | 805.00 | 2,137,400 | 0 |
| 25-Feb-2022 | 800.00 | 810.00 | 790.00 | 800.00 | 10,672,700 | 0 |
| 24-Feb-2022 | 825.00 | 830.00 | 795.00 | 795.00 | 13,854,700 | 0 |
| 23-Feb-2022 | 815.00 | 825.00 | 805.00 | 825.00 | 14,539,500 | 0 |
| 22-Feb-2022 | 800.00 | 820.00 | 795.00 | 815.00 | 7,952,000 | 0 |
| 21-Feb-2022 | 790.00 | 810.00 | 790.00 | 800.00 | 5,585,200 | 0 |
| 18-Feb-2022 | 795.00 | 805.00 | 795.00 | 800.00 | 7,428,400 | 0 |
| 17-Feb-2022 | 805.00 | 810.00 | 795.00 | 795.00 | 4,210,700 | 0 |
| 16-Feb-2022 | 785.00 | 810.00 | 785.00 | 805.00 | 8,334,300 | 0 |
| 15-Feb-2022 | 790.00 | 795.00 | 770.00 | 785.00 | 5,300,500 | 0 |
| 14-Feb-2022 | 795.00 | 795.00 | 770.00 | 790.00 | 5,439,800 | 0 |
| 11-Feb-2022 | 800.00 | 810.00 | 780.00 | 795.00 | 4,061,000 | 0 |
| 10-Feb-2022 | 810.00 | 820.00 | 785.00 | 800.00 | 13,227,600 | 0 |
| 09-Feb-2022 | 825.00 | 835.00 | 790.00 | 800.00 | 31,735,700 | 0 |
| 08-Feb-2022 | 750.00 | 825.00 | 750.00 | 825.00 | 33,968,000 | 0 |
| 07-Feb-2022 | 755.00 | 760.00 | 745.00 | 750.00 | 4,899,200 | 0 |
| 04-Feb-2022 | 750.00 | 760.00 | 750.00 | 755.00 | 1,761,900 | 0 |
| 03-Feb-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 2,083,000 | 0 |
| 02-Feb-2022 | 745.00 | 755.00 | 740.00 | 750.00 | 2,097,500 | 0 |
| 31-Jan-2022 | 750.00 | 750.00 | 740.00 | 745.00 | 644,800 | 0 |
| 28-Jan-2022 | 750.00 | 750.00 | 745.00 | 745.00 | 1,178,800 | 0 |
| 27-Jan-2022 | 745.00 | 755.00 | 740.00 | 745.00 | 3,071,800 | 0 |
| 26-Jan-2022 | 750.00 | 755.00 | 745.00 | 745.00 | 1,932,600 | 0 |
| 25-Jan-2022 | 750.00 | 760.00 | 745.00 | 750.00 | 5,117,500 | 0 |
| 24-Jan-2022 | 755.00 | 760.00 | 745.00 | 755.00 | 4,805,000 | 0 |
| 21-Jan-2022 | 750.00 | 760.00 | 745.00 | 755.00 | 1,299,000 | 0 |
| 20-Jan-2022 | 750.00 | 760.00 | 750.00 | 750.00 | 1,516,000 | 0 |
| 19-Jan-2022 | 755.00 | 760.00 | 745.00 | 750.00 | 5,292,500 | 0 |
| 18-Jan-2022 | 755.00 | 765.00 | 745.00 | 755.00 | 5,168,500 | 0 |
| 17-Jan-2022 | 760.00 | 765.00 | 755.00 | 755.00 | 3,512,800 | 0 |
| 14-Jan-2022 | 760.00 | 765.00 | 755.00 | 760.00 | 3,093,700 | 0 |
| 13-Jan-2022 | 755.00 | 760.00 | 755.00 | 755.00 | 2,250,500 | 0 |
| 12-Jan-2022 | 755.00 | 760.00 | 745.00 | 755.00 | 8,370,400 | 0 |
| 11-Jan-2022 | 750.00 | 760.00 | 740.00 | 755.00 | 10,364,000 | 0 |
| 10-Jan-2022 | 760.00 | 760.00 | 750.00 | 755.00 | 5,287,200 | 0 |
| 07-Jan-2022 | 755.00 | 765.00 | 755.00 | 755.00 | 4,441,800 | 0 |
| 06-Jan-2022 | 760.00 | 760.00 | 750.00 | 760.00 | 2,958,200 | 0 |
| 05-Jan-2022 | 770.00 | 775.00 | 755.00 | 760.00 | 4,189,200 | 0 |
| 04-Jan-2022 | 780.00 | 785.00 | 765.00 | 770.00 | 2,186,700 | 0 |
| 03-Jan-2022 | 775.00 | 785.00 | 760.00 | 775.00 | 3,532,600 | 0 |
| 30-Dec-2021 | 760.00 | 775.00 | 760.00 | 770.00 | 1,736,900 | 0 |