| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 920.00 | 920.00 | 905.00 | 910.00 | 335,300 | 0 |
| 06-Jun-2022 | 915.00 | 920.00 | 900.00 | 915.00 | 404,700 | 0 |
| 03-Jun-2022 | 925.00 | 930.00 | 915.00 | 920.00 | 236,100 | 0 |
| 02-Jun-2022 | 935.00 | 945.00 | 920.00 | 920.00 | 382,400 | 0 |
| 31-May-2022 | 940.00 | 945.00 | 935.00 | 940.00 | 580,000 | 0 |
| 30-May-2022 | 930.00 | 950.00 | 925.00 | 945.00 | 791,600 | 0 |
| 27-May-2022 | 910.00 | 930.00 | 900.00 | 925.00 | 833,700 | 0 |
| 25-May-2022 | 915.00 | 925.00 | 905.00 | 905.00 | 535,800 | 0 |
| 24-May-2022 | 880.00 | 915.00 | 870.00 | 915.00 | 858,800 | 0 |
| 23-May-2022 | 885.00 | 890.00 | 870.00 | 875.00 | 294,200 | 0 |
| 20-May-2022 | 875.00 | 885.00 | 875.00 | 880.00 | 211,500 | 0 |
| 19-May-2022 | 870.00 | 880.00 | 870.00 | 880.00 | 251,000 | 0 |
| 18-May-2022 | 870.00 | 890.00 | 865.00 | 880.00 | 399,900 | 0 |
| 17-May-2022 | 865.00 | 870.00 | 855.00 | 865.00 | 362,700 | 0 |
| 13-May-2022 | 870.00 | 875.00 | 860.00 | 860.00 | 398,700 | 0 |
| 12-May-2022 | 870.00 | 870.00 | 860.00 | 860.00 | 284,900 | 0 |
| 11-May-2022 | 875.00 | 885.00 | 870.00 | 875.00 | 324,100 | 0 |
| 10-May-2022 | 865.00 | 875.00 | 860.00 | 870.00 | 349,500 | 0 |
| 09-May-2022 | 875.00 | 880.00 | 865.00 | 870.00 | 377,900 | 0 |
| 28-Apr-2022 | 855.00 | 890.00 | 850.00 | 890.00 | 582,400 | 0 |
| 27-Apr-2022 | 830.00 | 855.00 | 825.00 | 855.00 | 468,600 | 0 |
| 26-Apr-2022 | 830.00 | 835.00 | 825.00 | 830.00 | 245,700 | 0 |
| 25-Apr-2022 | 820.00 | 835.00 | 815.00 | 825.00 | 289,300 | 0 |
| 22-Apr-2022 | 830.00 | 840.00 | 825.00 | 825.00 | 339,800 | 0 |
| 21-Apr-2022 | 840.00 | 845.00 | 835.00 | 840.00 | 228,300 | 0 |
| 20-Apr-2022 | 845.00 | 850.00 | 840.00 | 840.00 | 233,900 | 0 |
| 19-Apr-2022 | 830.00 | 845.00 | 830.00 | 840.00 | 290,900 | 0 |
| 18-Apr-2022 | 825.00 | 840.00 | 825.00 | 835.00 | 390,100 | 0 |
| 14-Apr-2022 | 840.00 | 845.00 | 830.00 | 830.00 | 268,500 | 0 |
| 13-Apr-2022 | 825.00 | 840.00 | 820.00 | 835.00 | 377,200 | 0 |
| 12-Apr-2022 | 825.00 | 835.00 | 825.00 | 830.00 | 198,200 | 0 |
| 11-Apr-2022 | 830.00 | 835.00 | 825.00 | 830.00 | 429,000 | 0 |
| 08-Apr-2022 | 835.00 | 835.00 | 815.00 | 825.00 | 220,000 | 0 |
| 07-Apr-2022 | 835.00 | 840.00 | 830.00 | 830.00 | 195,700 | 0 |
| 06-Apr-2022 | 840.00 | 850.00 | 835.00 | 840.00 | 237,500 | 0 |
| 05-Apr-2022 | 840.00 | 860.00 | 840.00 | 845.00 | 385,000 | 0 |
| 04-Apr-2022 | 840.00 | 840.00 | 830.00 | 835.00 | 210,600 | 0 |
| 01-Apr-2022 | 840.00 | 840.00 | 825.00 | 835.00 | 302,300 | 0 |
| 31-Mar-2022 | 845.00 | 855.00 | 840.00 | 845.00 | 389,700 | 0 |
| 30-Mar-2022 | 830.00 | 850.00 | 825.00 | 850.00 | 485,400 | 0 |
| 29-Mar-2022 | 835.00 | 835.00 | 820.00 | 825.00 | 242,600 | 0 |
| 28-Mar-2022 | 805.00 | 830.00 | 800.00 | 830.00 | 692,300 | 0 |
| 25-Mar-2022 | 805.00 | 805.00 | 800.00 | 800.00 | 264,700 | 0 |
| 24-Mar-2022 | 800.00 | 810.00 | 795.00 | 800.00 | 330,800 | 0 |
| 23-Mar-2022 | 815.00 | 815.00 | 805.00 | 805.00 | 265,700 | 0 |
| 22-Mar-2022 | 800.00 | 815.00 | 800.00 | 810.00 | 249,500 | 0 |
| 21-Mar-2022 | 805.00 | 810.00 | 800.00 | 805.00 | 196,900 | 0 |
| 18-Mar-2022 | 810.00 | 810.00 | 795.00 | 800.00 | 277,300 | 0 |
| 17-Mar-2022 | 805.00 | 820.00 | 795.00 | 805.00 | 354,300 | 0 |
| 16-Mar-2022 | 790.00 | 805.00 | 790.00 | 800.00 | 299,600 | 0 |
| 15-Mar-2022 | 795.00 | 795.00 | 785.00 | 785.00 | 225,300 | 0 |
| 14-Mar-2022 | 795.00 | 800.00 | 785.00 | 790.00 | 236,300 | 0 |
| 11-Mar-2022 | 775.00 | 800.00 | 775.00 | 790.00 | 256,400 | 0 |
| 10-Mar-2022 | 775.00 | 785.00 | 770.00 | 780.00 | 249,100 | 0 |
| 09-Mar-2022 | 755.00 | 775.00 | 755.00 | 770.00 | 233,200 | 0 |
| 08-Mar-2022 | 755.00 | 775.00 | 750.00 | 760.00 | 354,000 | 0 |
| 07-Mar-2022 | 755.00 | 760.00 | 750.00 | 750.00 | 192,000 | 0 |
| 04-Mar-2022 | 765.00 | 775.00 | 760.00 | 760.00 | 182,600 | 0 |
| 02-Mar-2022 | 770.00 | 775.00 | 765.00 | 770.00 | 193,800 | 0 |
| 01-Mar-2022 | 770.00 | 785.00 | 765.00 | 775.00 | 257,600 | 0 |
| 25-Feb-2022 | 765.00 | 785.00 | 765.00 | 775.00 | 197,600 | 0 |
| 24-Feb-2022 | 795.00 | 800.00 | 745.00 | 760.00 | 381,100 | 0 |
| 23-Feb-2022 | 805.00 | 810.00 | 795.00 | 800.00 | 235,200 | 0 |
| 22-Feb-2022 | 805.00 | 810.00 | 800.00 | 810.00 | 244,200 | 0 |
| 21-Feb-2022 | 790.00 | 815.00 | 785.00 | 810.00 | 254,800 | 0 |
| 18-Feb-2022 | 765.00 | 800.00 | 765.00 | 795.00 | 353,600 | 0 |
| 17-Feb-2022 | 770.00 | 770.00 | 765.00 | 770.00 | 128,700 | 0 |
| 16-Feb-2022 | 760.00 | 775.00 | 755.00 | 770.00 | 270,400 | 0 |
| 15-Feb-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 134,600 | 0 |
| 14-Feb-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 191,100 | 0 |
| 11-Feb-2022 | 760.00 | 775.00 | 755.00 | 760.00 | 258,700 | 0 |
| 10-Feb-2022 | 770.00 | 775.00 | 755.00 | 765.00 | 237,800 | 0 |
| 09-Feb-2022 | 770.00 | 780.00 | 770.00 | 775.00 | 150,000 | 0 |
| 08-Feb-2022 | 765.00 | 770.00 | 760.00 | 765.00 | 172,700 | 0 |
| 07-Feb-2022 | 770.00 | 775.00 | 760.00 | 765.00 | 124,500 | 0 |
| 04-Feb-2022 | 755.00 | 780.00 | 750.00 | 770.00 | 317,800 | 0 |
| 03-Feb-2022 | 745.00 | 770.00 | 735.00 | 760.00 | 429,200 | 0 |
| 02-Feb-2022 | 735.00 | 745.00 | 735.00 | 745.00 | 139,200 | 0 |
| 31-Jan-2022 | 735.00 | 740.00 | 725.00 | 735.00 | 220,100 | 0 |
| 28-Jan-2022 | 740.00 | 740.00 | 725.00 | 730.00 | 261,200 | 0 |
| 27-Jan-2022 | 730.00 | 745.00 | 720.00 | 735.00 | 281,100 | 0 |
| 26-Jan-2022 | 710.00 | 740.00 | 710.00 | 735.00 | 434,100 | 0 |
| 25-Jan-2022 | 700.00 | 730.00 | 700.00 | 710.00 | 441,300 | 0 |
| 24-Jan-2022 | 700.00 | 700.00 | 695.00 | 695.00 | 133,000 | 0 |
| 21-Jan-2022 | 705.00 | 710.00 | 700.00 | 705.00 | 235,200 | 0 |
| 20-Jan-2022 | 700.00 | 715.00 | 695.00 | 710.00 | 256,400 | 0 |
| 19-Jan-2022 | 695.00 | 715.00 | 695.00 | 705.00 | 477,600 | 0 |
| 18-Jan-2022 | 705.00 | 720.00 | 700.00 | 700.00 | 372,300 | 0 |
| 17-Jan-2022 | 700.00 | 705.00 | 695.00 | 700.00 | 291,000 | 0 |
| 14-Jan-2022 | 700.00 | 715.00 | 700.00 | 705.00 | 252,100 | 0 |
| 13-Jan-2022 | 710.00 | 710.00 | 705.00 | 705.00 | 138,300 | 0 |
| 12-Jan-2022 | 705.00 | 710.00 | 695.00 | 705.00 | 214,600 | 0 |
| 11-Jan-2022 | 700.00 | 700.00 | 695.00 | 700.00 | 112,800 | 0 |
| 10-Jan-2022 | 710.00 | 710.00 | 695.00 | 705.00 | 155,000 | 0 |
| 07-Jan-2022 | 710.00 | 715.00 | 710.00 | 715.00 | 141,800 | 0 |
| 06-Jan-2022 | 720.00 | 725.00 | 715.00 | 715.00 | 123,800 | 0 |
| 05-Jan-2022 | 735.00 | 740.00 | 715.00 | 725.00 | 222,400 | 0 |
| 04-Jan-2022 | 730.00 | 730.00 | 725.00 | 730.00 | 136,900 | 0 |
| 03-Jan-2022 | 720.00 | 725.00 | 720.00 | 725.00 | 121,600 | 0 |
| 30-Dec-2021 | 730.00 | 730.00 | 720.00 | 725.00 | 137,300 | 0 |