| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 690.00 | 700.00 | 675.00 | 685.00 | 35,875,200 | 0 |
| 06-Jun-2022 | 710.00 | 715.00 | 690.00 | 690.00 | 39,820,300 | 0 |
| 03-Jun-2022 | 745.00 | 745.00 | 710.00 | 715.00 | 32,263,300 | 0 |
| 02-Jun-2022 | 715.00 | 740.00 | 705.00 | 730.00 | 57,589,000 | 0 |
| 31-May-2022 | 700.00 | 715.00 | 700.00 | 710.00 | 21,308,700 | 0 |
| 30-May-2022 | 715.00 | 715.00 | 695.00 | 710.00 | 34,924,800 | 0 |
| 27-May-2022 | 690.00 | 715.00 | 690.00 | 710.00 | 30,696,700 | 0 |
| 25-May-2022 | 710.00 | 715.00 | 690.00 | 690.00 | 28,931,700 | 0 |
| 24-May-2022 | 715.00 | 715.00 | 700.00 | 710.00 | 19,075,800 | 0 |
| 23-May-2022 | 725.00 | 730.00 | 700.00 | 710.00 | 36,535,100 | 0 |
| 20-May-2022 | 705.00 | 740.00 | 695.00 | 715.00 | 66,600,400 | 0 |
| 19-May-2022 | 680.00 | 695.00 | 665.00 | 685.00 | 35,207,700 | 0 |
| 18-May-2022 | 690.00 | 700.00 | 670.00 | 680.00 | 29,541,600 | 0 |
| 17-May-2022 | 665.00 | 690.00 | 655.00 | 690.00 | 52,144,200 | 0 |
| 13-May-2022 | 660.00 | 670.00 | 645.00 | 660.00 | 42,496,700 | 0 |
| 12-May-2022 | 695.00 | 700.00 | 660.00 | 660.00 | 53,730,100 | 0 |
| 11-May-2022 | 665.00 | 715.00 | 660.00 | 700.00 | 90,763,700 | 0 |
| 10-May-2022 | 700.00 | 700.00 | 655.00 | 665.00 | 51,667,200 | 0 |
| 09-May-2022 | 675.00 | 700.00 | 655.00 | 695.00 | 81,863,800 | 0 |
| 28-Apr-2022 | 630.00 | 675.00 | 605.00 | 670.00 | 70,885,200 | 0 |
| 27-Apr-2022 | 630.00 | 650.00 | 625.00 | 650.00 | 48,152,100 | 0 |
| 26-Apr-2022 | 600.00 | 640.00 | 595.00 | 625.00 | 62,878,600 | 0 |
| 25-Apr-2022 | 605.00 | 630.00 | 605.00 | 605.00 | 46,414,600 | 0 |
| 22-Apr-2022 | 670.00 | 675.00 | 645.00 | 650.00 | 35,798,200 | 0 |
| 21-Apr-2022 | 650.00 | 670.00 | 640.00 | 670.00 | 68,780,100 | 0 |
| 20-Apr-2022 | 665.00 | 670.00 | 630.00 | 650.00 | 62,140,000 | 0 |
| 19-Apr-2022 | 690.00 | 690.00 | 655.00 | 660.00 | 41,276,800 | 0 |
| 18-Apr-2022 | 670.00 | 710.00 | 670.00 | 685.00 | 66,139,800 | 0 |
| 14-Apr-2022 | 670.00 | 675.00 | 660.00 | 670.00 | 38,566,600 | 0 |
| 13-Apr-2022 | 685.00 | 700.00 | 660.00 | 670.00 | 52,471,200 | 0 |
| 12-Apr-2022 | 665.00 | 680.00 | 640.00 | 680.00 | 60,271,900 | 0 |
| 11-Apr-2022 | 680.00 | 690.00 | 655.00 | 660.00 | 32,048,300 | 0 |
| 08-Apr-2022 | 695.00 | 695.00 | 675.00 | 680.00 | 33,725,100 | 0 |
| 07-Apr-2022 | 680.00 | 690.00 | 670.00 | 690.00 | 43,515,600 | 0 |
| 06-Apr-2022 | 690.00 | 700.00 | 655.00 | 675.00 | 81,178,600 | 0 |
| 05-Apr-2022 | 670.00 | 700.00 | 660.00 | 690.00 | 50,795,100 | 0 |
| 04-Apr-2022 | 700.00 | 705.00 | 665.00 | 665.00 | 62,479,700 | 0 |
| 01-Apr-2022 | 700.00 | 705.00 | 685.00 | 700.00 | 29,423,500 | 0 |
| 31-Mar-2022 | 705.00 | 715.00 | 680.00 | 705.00 | 46,316,200 | 0 |
| 30-Mar-2022 | 720.00 | 725.00 | 685.00 | 705.00 | 44,946,600 | 0 |
| 29-Mar-2022 | 735.00 | 740.00 | 710.00 | 720.00 | 31,952,100 | 0 |
| 28-Mar-2022 | 740.00 | 740.00 | 720.00 | 735.00 | 25,966,100 | 0 |
| 25-Mar-2022 | 725.00 | 755.00 | 720.00 | 730.00 | 54,978,000 | 0 |
| 24-Mar-2022 | 740.00 | 745.00 | 715.00 | 715.00 | 34,062,600 | 0 |
| 23-Mar-2022 | 750.00 | 755.00 | 725.00 | 730.00 | 35,860,700 | 0 |
| 22-Mar-2022 | 720.00 | 760.00 | 715.00 | 750.00 | 70,368,900 | 0 |
| 21-Mar-2022 | 705.00 | 740.00 | 690.00 | 720.00 | 53,942,800 | 0 |
| 18-Mar-2022 | 800.00 | 805.00 | 740.00 | 740.00 | 65,963,100 | 0 |
| 17-Mar-2022 | 805.00 | 820.00 | 785.00 | 795.00 | 46,980,400 | 0 |
| 16-Mar-2022 | 790.00 | 810.00 | 775.00 | 800.00 | 59,180,400 | 0 |
| 15-Mar-2022 | 795.00 | 800.00 | 770.00 | 790.00 | 27,223,000 | 0 |
| 14-Mar-2022 | 780.00 | 780.00 | 780.00 | 780.00 | 0 | 0 |
| 11-Mar-2022 | 785.00 | 800.00 | 760.00 | 780.00 | 48,658,800 | 0 |
| 10-Mar-2022 | 815.00 | 815.00 | 745.00 | 785.00 | 89,215,600 | 0 |
| 09-Mar-2022 | 850.00 | 850.00 | 785.00 | 800.00 | 167,469,700 | 0 |
| 08-Mar-2022 | 885.00 | 890.00 | 815.00 | 820.00 | 78,471,500 | 0 |
| 07-Mar-2022 | 915.00 | 925.00 | 855.00 | 875.00 | 70,372,100 | 0 |
| 04-Mar-2022 | 845.00 | 920.00 | 825.00 | 915.00 | 136,233,600 | 0 |
| 02-Mar-2022 | 765.00 | 860.00 | 760.00 | 820.00 | 155,362,700 | 0 |
| 01-Mar-2022 | 735.00 | 765.00 | 725.00 | 765.00 | 82,936,000 | 0 |
| 25-Feb-2022 | 760.00 | 790.00 | 715.00 | 720.00 | 75,375,300 | 0 |
| 24-Feb-2022 | 720.00 | 760.00 | 705.00 | 755.00 | 98,083,800 | 0 |
| 23-Feb-2022 | 705.00 | 730.00 | 700.00 | 720.00 | 52,708,700 | 0 |
| 22-Feb-2022 | 720.00 | 730.00 | 690.00 | 700.00 | 29,319,100 | 0 |
| 21-Feb-2022 | 745.00 | 755.00 | 715.00 | 725.00 | 42,978,300 | 0 |
| 18-Feb-2022 | 710.00 | 750.00 | 705.00 | 745.00 | 77,317,200 | 0 |
| 17-Feb-2022 | 725.00 | 730.00 | 700.00 | 715.00 | 38,621,000 | 0 |
| 16-Feb-2022 | 730.00 | 735.00 | 690.00 | 725.00 | 53,444,100 | 0 |
| 15-Feb-2022 | 690.00 | 740.00 | 690.00 | 730.00 | 75,000,400 | 0 |
| 14-Feb-2022 | 660.00 | 700.00 | 645.00 | 690.00 | 91,688,600 | 0 |
| 11-Feb-2022 | 630.00 | 660.00 | 620.00 | 655.00 | 44,883,100 | 0 |
| 10-Feb-2022 | 645.00 | 660.00 | 625.00 | 630.00 | 35,500,700 | 0 |
| 09-Feb-2022 | 675.00 | 685.00 | 640.00 | 645.00 | 57,837,200 | 0 |
| 08-Feb-2022 | 700.00 | 725.00 | 665.00 | 675.00 | 63,333,500 | 0 |
| 07-Feb-2022 | 675.00 | 735.00 | 675.00 | 695.00 | 105,374,200 | 0 |
| 04-Feb-2022 | 675.00 | 680.00 | 650.00 | 675.00 | 25,107,700 | 0 |
| 03-Feb-2022 | 690.00 | 695.00 | 665.00 | 675.00 | 25,419,200 | 0 |
| 02-Feb-2022 | 680.00 | 700.00 | 665.00 | 690.00 | 40,665,700 | 0 |
| 31-Jan-2022 | 635.00 | 750.00 | 635.00 | 695.00 | 175,070,800 | 0 |
| 28-Jan-2022 | 620.00 | 635.00 | 605.00 | 635.00 | 26,078,800 | 0 |
| 27-Jan-2022 | 590.00 | 615.00 | 590.00 | 615.00 | 48,397,500 | 0 |
| 26-Jan-2022 | 600.00 | 600.00 | 575.00 | 590.00 | 26,188,600 | 0 |
| 25-Jan-2022 | 610.00 | 610.00 | 580.00 | 600.00 | 32,925,900 | 0 |
| 24-Jan-2022 | 610.00 | 610.00 | 595.00 | 605.00 | 14,917,300 | 0 |
| 21-Jan-2022 | 625.00 | 630.00 | 600.00 | 610.00 | 22,591,400 | 0 |
| 20-Jan-2022 | 600.00 | 625.00 | 600.00 | 625.00 | 34,972,800 | 0 |
| 19-Jan-2022 | 600.00 | 625.00 | 590.00 | 620.00 | 30,705,600 | 0 |
| 18-Jan-2022 | 615.00 | 625.00 | 590.00 | 600.00 | 19,656,200 | 0 |
| 17-Jan-2022 | 610.00 | 625.00 | 600.00 | 615.00 | 37,234,200 | 0 |
| 14-Jan-2022 | 580.00 | 615.00 | 580.00 | 610.00 | 30,142,100 | 0 |
| 13-Jan-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 23,475,700 | 0 |
| 12-Jan-2022 | 600.00 | 600.00 | 565.00 | 580.00 | 25,164,200 | 0 |
| 11-Jan-2022 | 605.00 | 605.00 | 580.00 | 600.00 | 10,316,100 | 0 |
| 10-Jan-2022 | 610.00 | 615.00 | 590.00 | 600.00 | 28,433,300 | 0 |
| 07-Jan-2022 | 580.00 | 600.00 | 575.00 | 600.00 | 24,980,400 | 0 |
| 06-Jan-2022 | 600.00 | 600.00 | 565.00 | 580.00 | 49,049,600 | 0 |
| 05-Jan-2022 | 620.00 | 625.00 | 590.00 | 600.00 | 25,586,600 | 0 |
| 04-Jan-2022 | 625.00 | 640.00 | 615.00 | 615.00 | 17,662,300 | 0 |
| 03-Jan-2022 | 610.00 | 625.00 | 605.00 | 620.00 | 17,222,100 | 0 |
| 30-Dec-2021 | 625.00 | 625.00 | 600.00 | 610.00 | 27,780,600 | 0 |