| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 670.00 | 680.00 | 665.00 | 680.00 | 12,614,900 | 0 |
| 06-Jun-2022 | 670.00 | 685.00 | 670.00 | 670.00 | 64,631,300 | 0 |
| 03-Jun-2022 | 690.00 | 695.00 | 680.00 | 680.00 | 17,276,400 | 0 |
| 02-Jun-2022 | 700.00 | 700.00 | 685.00 | 685.00 | 25,983,600 | 0 |
| 31-May-2022 | 690.00 | 700.00 | 685.00 | 700.00 | 41,261,100 | 0 |
| 30-May-2022 | 695.00 | 695.00 | 680.00 | 690.00 | 19,994,500 | 0 |
| 27-May-2022 | 685.00 | 705.00 | 680.00 | 680.00 | 40,175,100 | 0 |
| 25-May-2022 | 695.00 | 705.00 | 680.00 | 680.00 | 9,407,500 | 0 |
| 24-May-2022 | 685.00 | 705.00 | 680.00 | 695.00 | 22,526,900 | 0 |
| 23-May-2022 | 700.00 | 700.00 | 670.00 | 680.00 | 36,298,200 | 0 |
| 20-May-2022 | 675.00 | 705.00 | 675.00 | 700.00 | 33,352,300 | 0 |
| 19-May-2022 | 685.00 | 685.00 | 665.00 | 675.00 | 32,233,800 | 0 |
| 18-May-2022 | 700.00 | 700.00 | 680.00 | 685.00 | 10,832,500 | 0 |
| 17-May-2022 | 710.00 | 710.00 | 670.00 | 685.00 | 31,071,600 | 0 |
| 13-May-2022 | 680.00 | 690.00 | 670.00 | 680.00 | 44,197,700 | 0 |
| 12-May-2022 | 685.00 | 710.00 | 675.00 | 680.00 | 34,323,800 | 0 |
| 11-May-2022 | 690.00 | 730.00 | 675.00 | 710.00 | 102,893,900 | 0 |
| 10-May-2022 | 675.00 | 680.00 | 635.00 | 675.00 | 109,304,100 | 0 |
| 09-May-2022 | 705.00 | 705.00 | 670.00 | 675.00 | 64,068,100 | 0 |
| 28-Apr-2022 | 690.00 | 720.00 | 690.00 | 710.00 | 53,234,100 | 0 |
| 27-Apr-2022 | 715.00 | 715.00 | 685.00 | 690.00 | 36,819,000 | 0 |
| 26-Apr-2022 | 695.00 | 715.00 | 685.00 | 710.00 | 62,915,600 | 0 |
| 25-Apr-2022 | 690.00 | 700.00 | 675.00 | 695.00 | 47,981,500 | 0 |
| 22-Apr-2022 | 710.00 | 715.00 | 690.00 | 695.00 | 31,849,600 | 0 |
| 21-Apr-2022 | 725.00 | 730.00 | 705.00 | 710.00 | 36,588,800 | 0 |
| 20-Apr-2022 | 700.00 | 725.00 | 700.00 | 720.00 | 64,142,700 | 0 |
| 19-Apr-2022 | 720.00 | 720.00 | 690.00 | 700.00 | 51,605,600 | 0 |
| 18-Apr-2022 | 685.00 | 725.00 | 685.00 | 715.00 | 82,437,500 | 0 |
| 14-Apr-2022 | 695.00 | 695.00 | 680.00 | 685.00 | 28,828,400 | 0 |
| 13-Apr-2022 | 695.00 | 695.00 | 680.00 | 690.00 | 39,187,600 | 0 |
| 12-Apr-2022 | 690.00 | 705.00 | 675.00 | 690.00 | 64,161,000 | 0 |
| 11-Apr-2022 | 720.00 | 725.00 | 685.00 | 690.00 | 66,789,500 | 0 |
| 08-Apr-2022 | 730.00 | 735.00 | 715.00 | 720.00 | 43,567,800 | 0 |
| 07-Apr-2022 | 730.00 | 735.00 | 715.00 | 730.00 | 46,816,700 | 0 |
| 06-Apr-2022 | 755.00 | 765.00 | 720.00 | 725.00 | 79,565,900 | 0 |
| 05-Apr-2022 | 745.00 | 755.00 | 735.00 | 755.00 | 63,188,900 | 0 |
| 04-Apr-2022 | 740.00 | 750.00 | 720.00 | 740.00 | 105,965,100 | 0 |
| 01-Apr-2022 | 770.00 | 775.00 | 735.00 | 740.00 | 119,274,600 | 0 |
| 31-Mar-2022 | 775.00 | 785.00 | 770.00 | 770.00 | 29,710,100 | 0 |
| 30-Mar-2022 | 790.00 | 800.00 | 770.00 | 775.00 | 81,985,600 | 0 |
| 29-Mar-2022 | 790.00 | 815.00 | 775.00 | 775.00 | 74,634,000 | 0 |
| 28-Mar-2022 | 785.00 | 795.00 | 775.00 | 790.00 | 42,102,800 | 0 |
| 25-Mar-2022 | 800.00 | 805.00 | 780.00 | 785.00 | 110,726,500 | 0 |
| 24-Mar-2022 | 765.00 | 815.00 | 745.00 | 785.00 | 162,627,900 | 0 |
| 23-Mar-2022 | 780.00 | 795.00 | 755.00 | 765.00 | 81,906,100 | 0 |
| 22-Mar-2022 | 775.00 | 800.00 | 775.00 | 780.00 | 30,877,500 | 0 |
| 21-Mar-2022 | 785.00 | 785.00 | 765.00 | 770.00 | 23,518,900 | 0 |
| 18-Mar-2022 | 800.00 | 805.00 | 765.00 | 770.00 | 52,354,300 | 0 |
| 17-Mar-2022 | 800.00 | 810.00 | 785.00 | 795.00 | 45,812,200 | 0 |
| 16-Mar-2022 | 790.00 | 805.00 | 770.00 | 780.00 | 51,270,200 | 0 |
| 15-Mar-2022 | 790.00 | 800.00 | 760.00 | 790.00 | 72,154,500 | 0 |
| 14-Mar-2022 | 805.00 | 830.00 | 775.00 | 790.00 | 70,379,900 | 0 |
| 11-Mar-2022 | 805.00 | 810.00 | 780.00 | 805.00 | 40,660,300 | 0 |
| 10-Mar-2022 | 820.00 | 820.00 | 775.00 | 795.00 | 70,691,900 | 0 |
| 09-Mar-2022 | 710.00 | 815.00 | 705.00 | 805.00 | 342,844,800 | 0 |
| 08-Mar-2022 | 665.00 | 725.00 | 655.00 | 710.00 | 135,340,100 | 0 |
| 07-Mar-2022 | 695.00 | 695.00 | 655.00 | 655.00 | 35,294,100 | 0 |
| 04-Mar-2022 | 690.00 | 705.00 | 680.00 | 695.00 | 44,502,900 | 0 |
| 02-Mar-2022 | 700.00 | 700.00 | 685.00 | 690.00 | 28,027,300 | 0 |
| 01-Mar-2022 | 690.00 | 715.00 | 690.00 | 700.00 | 25,086,300 | 0 |
| 25-Feb-2022 | 675.00 | 705.00 | 660.00 | 695.00 | 78,301,900 | 0 |
| 24-Feb-2022 | 725.00 | 725.00 | 675.00 | 675.00 | 81,320,800 | 0 |
| 23-Feb-2022 | 700.00 | 740.00 | 700.00 | 725.00 | 25,649,200 | 0 |
| 22-Feb-2022 | 770.00 | 770.00 | 730.00 | 735.00 | 37,318,800 | 0 |
| 21-Feb-2022 | 760.00 | 770.00 | 740.00 | 770.00 | 61,872,600 | 0 |
| 18-Feb-2022 | 720.00 | 760.00 | 715.00 | 755.00 | 60,202,300 | 0 |
| 17-Feb-2022 | 725.00 | 730.00 | 705.00 | 720.00 | 30,000,200 | 0 |
| 16-Feb-2022 | 700.00 | 735.00 | 700.00 | 715.00 | 45,045,700 | 0 |
| 15-Feb-2022 | 680.00 | 705.00 | 680.00 | 700.00 | 23,222,800 | 0 |
| 14-Feb-2022 | 705.00 | 705.00 | 675.00 | 680.00 | 34,913,200 | 0 |
| 11-Feb-2022 | 705.00 | 720.00 | 700.00 | 705.00 | 31,807,900 | 0 |
| 10-Feb-2022 | 720.00 | 740.00 | 705.00 | 710.00 | 31,658,900 | 0 |
| 09-Feb-2022 | 725.00 | 725.00 | 710.00 | 715.00 | 32,990,300 | 0 |
| 08-Feb-2022 | 720.00 | 745.00 | 710.00 | 715.00 | 39,474,800 | 0 |
| 07-Feb-2022 | 720.00 | 730.00 | 710.00 | 715.00 | 41,988,200 | 0 |
| 04-Feb-2022 | 725.00 | 740.00 | 710.00 | 720.00 | 40,315,300 | 0 |
| 03-Feb-2022 | 695.00 | 730.00 | 695.00 | 720.00 | 71,351,000 | 0 |
| 02-Feb-2022 | 680.00 | 725.00 | 675.00 | 700.00 | 75,569,500 | 0 |
| 31-Jan-2022 | 680.00 | 690.00 | 670.00 | 680.00 | 21,802,200 | 0 |
| 28-Jan-2022 | 655.00 | 685.00 | 655.00 | 680.00 | 49,027,700 | 0 |
| 27-Jan-2022 | 680.00 | 690.00 | 650.00 | 655.00 | 31,945,500 | 0 |
| 26-Jan-2022 | 680.00 | 695.00 | 665.00 | 680.00 | 28,016,200 | 0 |
| 25-Jan-2022 | 700.00 | 705.00 | 675.00 | 680.00 | 40,904,900 | 0 |
| 24-Jan-2022 | 725.00 | 730.00 | 700.00 | 705.00 | 15,348,500 | 0 |
| 21-Jan-2022 | 720.00 | 730.00 | 705.00 | 725.00 | 14,816,600 | 0 |
| 20-Jan-2022 | 715.00 | 725.00 | 710.00 | 720.00 | 16,910,000 | 0 |
| 19-Jan-2022 | 725.00 | 735.00 | 715.00 | 715.00 | 21,530,000 | 0 |
| 18-Jan-2022 | 735.00 | 745.00 | 705.00 | 725.00 | 27,362,800 | 0 |
| 17-Jan-2022 | 755.00 | 765.00 | 730.00 | 735.00 | 18,530,900 | 0 |
| 14-Jan-2022 | 750.00 | 760.00 | 745.00 | 755.00 | 10,323,100 | 0 |
| 13-Jan-2022 | 745.00 | 760.00 | 735.00 | 750.00 | 15,494,100 | 0 |
| 12-Jan-2022 | 760.00 | 770.00 | 730.00 | 745.00 | 29,643,500 | 0 |
| 11-Jan-2022 | 795.00 | 795.00 | 755.00 | 755.00 | 43,324,400 | 0 |
| 10-Jan-2022 | 775.00 | 810.00 | 770.00 | 800.00 | 49,274,400 | 0 |
| 07-Jan-2022 | 785.00 | 785.00 | 755.00 | 770.00 | 40,920,400 | 0 |
| 06-Jan-2022 | 785.00 | 800.00 | 765.00 | 770.00 | 43,206,000 | 0 |
| 05-Jan-2022 | 820.00 | 820.00 | 785.00 | 785.00 | 49,414,100 | 0 |
| 04-Jan-2022 | 830.00 | 865.00 | 820.00 | 820.00 | 38,114,300 | 0 |
| 03-Jan-2022 | 840.00 | 840.00 | 815.00 | 830.00 | 10,245,500 | 0 |
| 30-Dec-2021 | 800.00 | 835.00 | 795.00 | 835.00 | 21,743,800 | 0 |