| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 665.00 | 705.00 | 660.00 | 665.00 | 15,527,400 | 0 |
| 06-Jun-2022 | 690.00 | 705.00 | 660.00 | 660.00 | 19,265,400 | 0 |
| 03-Jun-2022 | 705.00 | 715.00 | 685.00 | 690.00 | 9,622,600 | 0 |
| 02-Jun-2022 | 695.00 | 715.00 | 690.00 | 700.00 | 7,155,800 | 0 |
| 31-May-2022 | 695.00 | 720.00 | 670.00 | 690.00 | 25,193,100 | 0 |
| 30-May-2022 | 630.00 | 695.00 | 630.00 | 695.00 | 19,066,500 | 0 |
| 27-May-2022 | 615.00 | 635.00 | 615.00 | 630.00 | 3,562,500 | 0 |
| 25-May-2022 | 610.00 | 620.00 | 605.00 | 615.00 | 982,300 | 0 |
| 24-May-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 3,669,000 | 0 |
| 23-May-2022 | 610.00 | 630.00 | 605.00 | 610.00 | 3,550,000 | 0 |
| 20-May-2022 | 600.00 | 610.00 | 595.00 | 605.00 | 13,141,900 | 0 |
| 19-May-2022 | 600.00 | 605.00 | 590.00 | 600.00 | 5,163,100 | 0 |
| 18-May-2022 | 605.00 | 615.00 | 595.00 | 600.00 | 21,025,100 | 0 |
| 17-May-2022 | 600.00 | 615.00 | 590.00 | 600.00 | 3,134,800 | 0 |
| 13-May-2022 | 585.00 | 605.00 | 580.00 | 600.00 | 5,128,100 | 0 |
| 12-May-2022 | 645.00 | 645.00 | 580.00 | 585.00 | 12,256,900 | 0 |
| 11-May-2022 | 650.00 | 655.00 | 605.00 | 620.00 | 17,284,700 | 0 |
| 10-May-2022 | 680.00 | 700.00 | 650.00 | 650.00 | 16,043,400 | 0 |
| 09-May-2022 | 700.00 | 705.00 | 680.00 | 695.00 | 9,837,900 | 0 |
| 28-Apr-2022 | 705.00 | 705.00 | 690.00 | 700.00 | 2,624,200 | 0 |
| 27-Apr-2022 | 695.00 | 710.00 | 690.00 | 705.00 | 3,632,300 | 0 |
| 26-Apr-2022 | 695.00 | 705.00 | 690.00 | 695.00 | 3,678,900 | 0 |
| 25-Apr-2022 | 705.00 | 715.00 | 690.00 | 695.00 | 5,717,800 | 0 |
| 22-Apr-2022 | 700.00 | 715.00 | 690.00 | 705.00 | 10,262,700 | 0 |
| 21-Apr-2022 | 685.00 | 700.00 | 680.00 | 695.00 | 3,470,000 | 0 |
| 20-Apr-2022 | 690.00 | 695.00 | 680.00 | 680.00 | 7,872,500 | 0 |
| 19-Apr-2022 | 695.00 | 700.00 | 685.00 | 690.00 | 5,517,500 | 0 |
| 18-Apr-2022 | 695.00 | 705.00 | 685.00 | 690.00 | 8,292,400 | 0 |
| 14-Apr-2022 | 700.00 | 705.00 | 685.00 | 690.00 | 8,378,600 | 0 |
| 13-Apr-2022 | 705.00 | 710.00 | 690.00 | 700.00 | 6,529,700 | 0 |
| 12-Apr-2022 | 700.00 | 705.00 | 690.00 | 700.00 | 4,089,300 | 0 |
| 11-Apr-2022 | 705.00 | 715.00 | 690.00 | 700.00 | 12,571,200 | 0 |
| 08-Apr-2022 | 710.00 | 710.00 | 700.00 | 700.00 | 2,607,400 | 0 |
| 07-Apr-2022 | 720.00 | 730.00 | 700.00 | 705.00 | 7,277,300 | 0 |
| 06-Apr-2022 | 725.00 | 730.00 | 700.00 | 705.00 | 8,856,700 | 0 |
| 05-Apr-2022 | 730.00 | 740.00 | 720.00 | 725.00 | 4,931,600 | 0 |
| 04-Apr-2022 | 735.00 | 735.00 | 715.00 | 730.00 | 6,271,800 | 0 |
| 01-Apr-2022 | 750.00 | 755.00 | 730.00 | 730.00 | 4,256,300 | 0 |
| 31-Mar-2022 | 730.00 | 755.00 | 725.00 | 745.00 | 6,883,600 | 0 |
| 30-Mar-2022 | 735.00 | 740.00 | 730.00 | 730.00 | 3,823,500 | 0 |
| 29-Mar-2022 | 730.00 | 740.00 | 725.00 | 735.00 | 3,484,900 | 0 |
| 28-Mar-2022 | 750.00 | 755.00 | 725.00 | 730.00 | 9,013,400 | 0 |
| 25-Mar-2022 | 740.00 | 750.00 | 720.00 | 750.00 | 12,100,300 | 0 |
| 24-Mar-2022 | 680.00 | 745.00 | 680.00 | 740.00 | 14,685,200 | 0 |
| 23-Mar-2022 | 725.00 | 725.00 | 705.00 | 710.00 | 3,242,600 | 0 |
| 22-Mar-2022 | 725.00 | 735.00 | 705.00 | 715.00 | 5,728,300 | 0 |
| 21-Mar-2022 | 705.00 | 730.00 | 700.00 | 725.00 | 15,013,000 | 0 |
| 18-Mar-2022 | 700.00 | 705.00 | 685.00 | 700.00 | 7,509,100 | 0 |
| 17-Mar-2022 | 705.00 | 705.00 | 695.00 | 700.00 | 4,700,400 | 0 |
| 16-Mar-2022 | 695.00 | 705.00 | 685.00 | 700.00 | 3,525,100 | 0 |
| 15-Mar-2022 | 700.00 | 715.00 | 685.00 | 685.00 | 17,376,800 | 0 |
| 14-Mar-2022 | 710.00 | 720.00 | 685.00 | 695.00 | 10,075,900 | 0 |
| 11-Mar-2022 | 700.00 | 735.00 | 700.00 | 710.00 | 23,000,300 | 0 |
| 10-Mar-2022 | 700.00 | 710.00 | 690.00 | 695.00 | 6,805,200 | 0 |
| 09-Mar-2022 | 700.00 | 700.00 | 685.00 | 690.00 | 5,499,600 | 0 |
| 08-Mar-2022 | 705.00 | 720.00 | 685.00 | 700.00 | 7,241,600 | 0 |
| 07-Mar-2022 | 710.00 | 715.00 | 705.00 | 705.00 | 5,405,200 | 0 |
| 04-Mar-2022 | 720.00 | 740.00 | 710.00 | 710.00 | 11,495,300 | 0 |
| 02-Mar-2022 | 720.00 | 730.00 | 705.00 | 720.00 | 15,112,200 | 0 |
| 01-Mar-2022 | 740.00 | 750.00 | 715.00 | 720.00 | 20,724,100 | 0 |
| 25-Feb-2022 | 730.00 | 750.00 | 725.00 | 740.00 | 2,993,400 | 0 |
| 24-Feb-2022 | 745.00 | 755.00 | 720.00 | 725.00 | 12,306,800 | 0 |
| 23-Feb-2022 | 760.00 | 765.00 | 745.00 | 745.00 | 6,482,700 | 0 |
| 22-Feb-2022 | 790.00 | 795.00 | 745.00 | 755.00 | 15,657,100 | 0 |
| 21-Feb-2022 | 765.00 | 795.00 | 750.00 | 785.00 | 9,657,900 | 0 |
| 18-Feb-2022 | 735.00 | 775.00 | 725.00 | 760.00 | 34,632,900 | 0 |
| 17-Feb-2022 | 745.00 | 750.00 | 730.00 | 735.00 | 6,222,900 | 0 |
| 16-Feb-2022 | 760.00 | 765.00 | 740.00 | 745.00 | 5,396,300 | 0 |
| 15-Feb-2022 | 760.00 | 775.00 | 750.00 | 755.00 | 5,049,700 | 0 |
| 14-Feb-2022 | 765.00 | 775.00 | 760.00 | 760.00 | 1,969,500 | 0 |
| 11-Feb-2022 | 780.00 | 780.00 | 760.00 | 765.00 | 2,249,100 | 0 |
| 10-Feb-2022 | 770.00 | 780.00 | 760.00 | 780.00 | 5,261,900 | 0 |
| 09-Feb-2022 | 775.00 | 790.00 | 770.00 | 770.00 | 2,279,400 | 0 |
| 08-Feb-2022 | 765.00 | 785.00 | 765.00 | 770.00 | 2,726,300 | 0 |
| 07-Feb-2022 | 760.00 | 775.00 | 755.00 | 765.00 | 4,036,400 | 0 |
| 04-Feb-2022 | 780.00 | 790.00 | 765.00 | 765.00 | 8,465,600 | 0 |
| 03-Feb-2022 | 780.00 | 785.00 | 770.00 | 780.00 | 1,936,500 | 0 |
| 02-Feb-2022 | 780.00 | 795.00 | 770.00 | 775.00 | 4,274,100 | 0 |
| 31-Jan-2022 | 775.00 | 785.00 | 770.00 | 780.00 | 6,451,500 | 0 |
| 28-Jan-2022 | 780.00 | 790.00 | 770.00 | 775.00 | 6,308,500 | 0 |
| 27-Jan-2022 | 800.00 | 800.00 | 765.00 | 770.00 | 5,654,200 | 0 |
| 26-Jan-2022 | 780.00 | 805.00 | 775.00 | 785.00 | 12,409,500 | 0 |
| 25-Jan-2022 | 840.00 | 840.00 | 780.00 | 780.00 | 16,377,600 | 0 |
| 24-Jan-2022 | 835.00 | 845.00 | 830.00 | 835.00 | 1,365,700 | 0 |
| 21-Jan-2022 | 855.00 | 860.00 | 830.00 | 835.00 | 4,534,800 | 0 |
| 20-Jan-2022 | 855.00 | 860.00 | 845.00 | 855.00 | 2,897,900 | 0 |
| 19-Jan-2022 | 850.00 | 860.00 | 840.00 | 855.00 | 3,002,300 | 0 |
| 18-Jan-2022 | 855.00 | 860.00 | 830.00 | 850.00 | 3,781,000 | 0 |
| 17-Jan-2022 | 870.00 | 885.00 | 830.00 | 840.00 | 11,890,600 | 0 |
| 14-Jan-2022 | 845.00 | 865.00 | 835.00 | 865.00 | 5,747,200 | 0 |
| 13-Jan-2022 | 820.00 | 840.00 | 815.00 | 840.00 | 4,119,300 | 0 |
| 12-Jan-2022 | 815.00 | 840.00 | 810.00 | 820.00 | 14,546,500 | 0 |
| 11-Jan-2022 | 830.00 | 835.00 | 805.00 | 810.00 | 14,252,200 | 0 |
| 10-Jan-2022 | 770.00 | 845.00 | 750.00 | 840.00 | 45,112,800 | 0 |
| 07-Jan-2022 | 760.00 | 780.00 | 760.00 | 765.00 | 5,603,000 | 0 |
| 06-Jan-2022 | 780.00 | 795.00 | 760.00 | 760.00 | 4,178,700 | 0 |
| 05-Jan-2022 | 820.00 | 835.00 | 770.00 | 780.00 | 10,863,800 | 0 |
| 04-Jan-2022 | 840.00 | 875.00 | 815.00 | 820.00 | 13,010,800 | 0 |
| 03-Jan-2022 | 840.00 | 850.00 | 825.00 | 840.00 | 2,754,700 | 0 |
| 30-Dec-2021 | 830.00 | 850.00 | 810.00 | 840.00 | 16,562,600 | 0 |