| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 995.00 | 1,030.00 | 985.00 | 1,025.00 | 10,162,000 | 0 |
| 06-Jun-2022 | 1,010.00 | 1,040.00 | 975.00 | 995.00 | 9,031,500 | 0 |
| 03-Jun-2022 | 950.00 | 1,020.00 | 945.00 | 1,020.00 | 15,807,500 | 0 |
| 02-Jun-2022 | 925.00 | 965.00 | 915.00 | 950.00 | 10,326,400 | 0 |
| 31-May-2022 | 930.00 | 950.00 | 910.00 | 925.00 | 9,115,300 | 0 |
| 30-May-2022 | 920.00 | 945.00 | 895.00 | 930.00 | 7,262,400 | 0 |
| 27-May-2022 | 870.00 | 935.00 | 870.00 | 915.00 | 9,136,900 | 0 |
| 25-May-2022 | 910.00 | 925.00 | 850.00 | 875.00 | 6,849,200 | 0 |
| 24-May-2022 | 865.00 | 910.00 | 860.00 | 910.00 | 5,731,200 | 0 |
| 23-May-2022 | 915.00 | 920.00 | 850.00 | 870.00 | 6,591,700 | 0 |
| 20-May-2022 | 890.00 | 930.00 | 875.00 | 910.00 | 6,784,700 | 0 |
| 19-May-2022 | 840.00 | 910.00 | 835.00 | 885.00 | 4,888,200 | 0 |
| 18-May-2022 | 855.00 | 870.00 | 840.00 | 845.00 | 3,517,600 | 0 |
| 17-May-2022 | 790.00 | 860.00 | 780.00 | 850.00 | 5,999,500 | 0 |
| 13-May-2022 | 705.00 | 815.00 | 700.00 | 785.00 | 10,697,700 | 0 |
| 12-May-2022 | 715.00 | 725.00 | 700.00 | 705.00 | 2,283,900 | 0 |
| 11-May-2022 | 670.00 | 755.00 | 670.00 | 715.00 | 5,134,900 | 0 |
| 10-May-2022 | 660.00 | 670.00 | 645.00 | 670.00 | 2,735,400 | 0 |
| 09-May-2022 | 680.00 | 680.00 | 655.00 | 665.00 | 1,122,100 | 0 |
| 28-Apr-2022 | 655.00 | 715.00 | 655.00 | 680.00 | 4,660,900 | 0 |
| 27-Apr-2022 | 645.00 | 685.00 | 635.00 | 655.00 | 5,906,700 | 0 |
| 26-Apr-2022 | 575.00 | 640.00 | 575.00 | 640.00 | 4,909,500 | 0 |
| 25-Apr-2022 | 565.00 | 575.00 | 560.00 | 575.00 | 1,023,700 | 0 |
| 22-Apr-2022 | 570.00 | 580.00 | 550.00 | 560.00 | 906,800 | 0 |
| 21-Apr-2022 | 595.00 | 600.00 | 560.00 | 575.00 | 2,396,800 | 0 |
| 20-Apr-2022 | 645.00 | 650.00 | 600.00 | 600.00 | 2,028,200 | 0 |
| 19-Apr-2022 | 690.00 | 720.00 | 645.00 | 645.00 | 4,960,100 | 0 |
| 18-Apr-2022 | 725.00 | 745.00 | 670.00 | 690.00 | 3,385,100 | 0 |
| 14-Apr-2022 | 680.00 | 730.00 | 675.00 | 720.00 | 3,380,100 | 0 |
| 13-Apr-2022 | 610.00 | 685.00 | 595.00 | 675.00 | 3,500,200 | 0 |
| 12-Apr-2022 | 605.00 | 605.00 | 590.00 | 605.00 | 825,800 | 0 |
| 11-Apr-2022 | 610.00 | 620.00 | 600.00 | 600.00 | 1,169,800 | 0 |
| 08-Apr-2022 | 600.00 | 615.00 | 595.00 | 610.00 | 540,300 | 0 |
| 07-Apr-2022 | 565.00 | 640.00 | 540.00 | 595.00 | 2,857,900 | 0 |
| 06-Apr-2022 | 500.00 | 600.00 | 498.00 | 565.00 | 1,097,500 | 0 |
| 05-Apr-2022 | 515.00 | 515.00 | 505.00 | 505.00 | 79,100 | 0 |
| 04-Apr-2022 | 505.00 | 525.00 | 505.00 | 515.00 | 44,100 | 0 |
| 01-Apr-2022 | 520.00 | 520.00 | 500.00 | 500.00 | 140,400 | 0 |
| 31-Mar-2022 | 510.00 | 520.00 | 498.00 | 500.00 | 80,400 | 0 |
| 30-Mar-2022 | 505.00 | 510.00 | 494.00 | 494.00 | 18,900 | 0 |
| 29-Mar-2022 | 500.00 | 510.00 | 494.00 | 505.00 | 90,300 | 0 |
| 28-Mar-2022 | 520.00 | 530.00 | 500.00 | 500.00 | 125,200 | 0 |
| 25-Mar-2022 | 540.00 | 540.00 | 520.00 | 520.00 | 102,300 | 0 |
| 24-Mar-2022 | 540.00 | 540.00 | 515.00 | 540.00 | 270,800 | 0 |
| 23-Mar-2022 | 525.00 | 550.00 | 525.00 | 535.00 | 181,100 | 0 |
| 22-Mar-2022 | 505.00 | 540.00 | 492.00 | 520.00 | 614,600 | 0 |
| 21-Mar-2022 | 470.00 | 505.00 | 464.00 | 492.00 | 417,200 | 0 |
| 18-Mar-2022 | 416.00 | 476.00 | 410.00 | 466.00 | 3,230,300 | 0 |
| 17-Mar-2022 | 436.00 | 436.00 | 410.00 | 426.00 | 133,500 | 0 |
| 16-Mar-2022 | 458.00 | 458.00 | 426.00 | 428.00 | 2,754,000 | 0 |
| 15-Mar-2022 | 498.00 | 498.00 | 454.00 | 456.00 | 2,588,300 | 0 |
| 14-Mar-2022 | 494.00 | 510.00 | 478.00 | 484.00 | 436,100 | 0 |
| 11-Mar-2022 | 484.00 | 500.00 | 480.00 | 494.00 | 1,776,300 | 0 |
| 10-Mar-2022 | 520.00 | 520.00 | 494.00 | 510.00 | 1,857,600 | 0 |
| 09-Mar-2022 | 555.00 | 560.00 | 520.00 | 530.00 | 1,353,000 | 0 |
| 08-Mar-2022 | 496.00 | 565.00 | 496.00 | 555.00 | 509,800 | 0 |
| 07-Mar-2022 | 525.00 | 535.00 | 490.00 | 496.00 | 1,722,400 | 0 |
| 04-Mar-2022 | 515.00 | 540.00 | 515.00 | 525.00 | 566,900 | 0 |
| 02-Mar-2022 | 515.00 | 550.00 | 515.00 | 515.00 | 3,667,600 | 0 |
| 01-Mar-2022 | 590.00 | 590.00 | 550.00 | 550.00 | 208,800 | 0 |
| 25-Feb-2022 | 625.00 | 625.00 | 590.00 | 590.00 | 253,700 | 0 |
| 24-Feb-2022 | 705.00 | 705.00 | 625.00 | 630.00 | 1,715,300 | 0 |
| 23-Feb-2022 | 635.00 | 720.00 | 625.00 | 670.00 | 2,297,800 | 0 |
| 22-Feb-2022 | 550.00 | 620.00 | 540.00 | 620.00 | 3,027,100 | 0 |
| 21-Feb-2022 | 525.00 | 560.00 | 515.00 | 540.00 | 2,189,100 | 0 |
| 18-Feb-2022 | 545.00 | 550.00 | 525.00 | 525.00 | 206,700 | 0 |
| 17-Feb-2022 | 565.00 | 570.00 | 535.00 | 545.00 | 181,800 | 0 |
| 16-Feb-2022 | 550.00 | 610.00 | 505.00 | 560.00 | 691,900 | 0 |
| 15-Feb-2022 | 565.00 | 570.00 | 520.00 | 530.00 | 286,600 | 0 |
| 14-Feb-2022 | 580.00 | 605.00 | 545.00 | 550.00 | 662,800 | 0 |
| 11-Feb-2022 | 590.00 | 635.00 | 565.00 | 580.00 | 1,050,800 | 0 |
| 10-Feb-2022 | 630.00 | 670.00 | 590.00 | 590.00 | 1,205,500 | 0 |
| 09-Feb-2022 | 680.00 | 680.00 | 630.00 | 630.00 | 512,800 | 0 |
| 08-Feb-2022 | 720.00 | 720.00 | 665.00 | 675.00 | 2,056,500 | 0 |
| 07-Feb-2022 | 705.00 | 740.00 | 680.00 | 715.00 | 2,401,500 | 0 |
| 04-Feb-2022 | 580.00 | 710.00 | 580.00 | 700.00 | 2,489,100 | 0 |
| 03-Feb-2022 | 585.00 | 590.00 | 570.00 | 580.00 | 121,900 | 0 |
| 02-Feb-2022 | 590.00 | 600.00 | 565.00 | 580.00 | 129,700 | 0 |
| 31-Jan-2022 | 600.00 | 600.00 | 570.00 | 580.00 | 219,800 | 0 |
| 28-Jan-2022 | 600.00 | 600.00 | 565.00 | 590.00 | 434,000 | 0 |
| 27-Jan-2022 | 645.00 | 660.00 | 595.00 | 600.00 | 375,600 | 0 |
| 26-Jan-2022 | 660.00 | 755.00 | 620.00 | 635.00 | 1,692,100 | 0 |
| 25-Jan-2022 | 695.00 | 695.00 | 660.00 | 665.00 | 845,600 | 0 |
| 24-Jan-2022 | 755.00 | 760.00 | 705.00 | 705.00 | 880,100 | 0 |
| 21-Jan-2022 | 810.00 | 820.00 | 755.00 | 755.00 | 1,471,500 | 0 |
| 20-Jan-2022 | 680.00 | 830.00 | 655.00 | 810.00 | 3,289,200 | 0 |
| 19-Jan-2022 | 665.00 | 885.00 | 665.00 | 690.00 | 2,783,800 | 0 |
| 18-Jan-2022 | 710.00 | 710.00 | 710.00 | 710.00 | 95,100 | 0 |
| 17-Jan-2022 | 960.00 | 1,015.00 | 760.00 | 760.00 | 2,067,100 | 0 |
| 14-Jan-2022 | 805.00 | 815.00 | 775.00 | 815.00 | 427,700 | 0 |
| 13-Jan-2022 | 490.00 | 655.00 | 490.00 | 655.00 | 1,466,900 | 0 |
| 12-Jan-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 57,300 | 0 |
| 11-Jan-2022 | 560.00 | 560.00 | 560.00 | 560.00 | 20,100 | 0 |
| 10-Jan-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 21,900 | 0 |
| 07-Jan-2022 | 640.00 | 650.00 | 640.00 | 640.00 | 29,700 | 0 |
| 06-Jan-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 84,200 | 0 |
| 05-Jan-2022 | 740.00 | 780.00 | 735.00 | 735.00 | 66,000 | 0 |
| 04-Jan-2022 | 785.00 | 785.00 | 785.00 | 785.00 | 75,300 | 0 |
| 03-Jan-2022 | 855.00 | 900.00 | 840.00 | 840.00 | 164,000 | 0 |
| 30-Dec-2021 | 900.00 | 960.00 | 900.00 | 900.00 | 1,541,100 | 0 |