| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 630.00 | 630.00 | 605.00 | 620.00 | 16,311,800 | 0 |
| 06-Jun-2022 | 655.00 | 655.00 | 615.00 | 620.00 | 19,522,500 | 0 |
| 03-Jun-2022 | 640.00 | 655.00 | 625.00 | 655.00 | 17,609,100 | 0 |
| 02-Jun-2022 | 680.00 | 680.00 | 645.00 | 645.00 | 16,188,100 | 0 |
| 31-May-2022 | 685.00 | 690.00 | 650.00 | 680.00 | 15,692,600 | 0 |
| 30-May-2022 | 600.00 | 690.00 | 595.00 | 690.00 | 30,661,300 | 0 |
| 27-May-2022 | 610.00 | 615.00 | 590.00 | 600.00 | 16,576,600 | 0 |
| 25-May-2022 | 630.00 | 640.00 | 610.00 | 615.00 | 16,971,200 | 0 |
| 24-May-2022 | 645.00 | 650.00 | 610.00 | 630.00 | 15,122,300 | 0 |
| 23-May-2022 | 580.00 | 650.00 | 570.00 | 650.00 | 20,540,600 | 0 |
| 20-May-2022 | 595.00 | 595.00 | 560.00 | 590.00 | 21,153,300 | 0 |
| 19-May-2022 | 590.00 | 590.00 | 560.00 | 590.00 | 18,875,800 | 0 |
| 18-May-2022 | 600.00 | 620.00 | 580.00 | 590.00 | 15,140,000 | 0 |
| 17-May-2022 | 570.00 | 595.00 | 540.00 | 595.00 | 27,955,500 | 0 |
| 13-May-2022 | 590.00 | 590.00 | 560.00 | 570.00 | 15,517,600 | 0 |
| 12-May-2022 | 640.00 | 640.00 | 600.00 | 600.00 | 8,673,700 | 0 |
| 11-May-2022 | 650.00 | 655.00 | 630.00 | 640.00 | 16,060,600 | 0 |
| 10-May-2022 | 680.00 | 680.00 | 635.00 | 650.00 | 12,835,300 | 0 |
| 09-May-2022 | 695.00 | 695.00 | 670.00 | 680.00 | 18,301,500 | 0 |
| 28-Apr-2022 | 695.00 | 710.00 | 670.00 | 705.00 | 29,240,100 | 0 |
| 27-Apr-2022 | 695.00 | 700.00 | 665.00 | 700.00 | 18,920,500 | 0 |
| 26-Apr-2022 | 700.00 | 705.00 | 660.00 | 695.00 | 20,336,900 | 0 |
| 25-Apr-2022 | 680.00 | 700.00 | 660.00 | 700.00 | 21,340,500 | 0 |
| 22-Apr-2022 | 700.00 | 705.00 | 680.00 | 680.00 | 23,265,400 | 0 |
| 21-Apr-2022 | 730.00 | 730.00 | 700.00 | 705.00 | 14,822,400 | 0 |
| 20-Apr-2022 | 760.00 | 765.00 | 720.00 | 730.00 | 17,442,600 | 0 |
| 19-Apr-2022 | 765.00 | 775.00 | 750.00 | 755.00 | 14,791,800 | 0 |
| 18-Apr-2022 | 775.00 | 790.00 | 750.00 | 770.00 | 24,577,800 | 0 |
| 14-Apr-2022 | 725.00 | 765.00 | 715.00 | 765.00 | 27,762,300 | 0 |
| 13-Apr-2022 | 705.00 | 725.00 | 695.00 | 725.00 | 16,149,500 | 0 |
| 12-Apr-2022 | 725.00 | 730.00 | 695.00 | 710.00 | 19,086,900 | 0 |
| 11-Apr-2022 | 720.00 | 730.00 | 695.00 | 725.00 | 22,498,200 | 0 |
| 08-Apr-2022 | 685.00 | 720.00 | 680.00 | 715.00 | 24,087,900 | 0 |
| 07-Apr-2022 | 670.00 | 690.00 | 665.00 | 685.00 | 18,305,800 | 0 |
| 06-Apr-2022 | 690.00 | 695.00 | 670.00 | 670.00 | 14,046,100 | 0 |
| 05-Apr-2022 | 670.00 | 700.00 | 655.00 | 690.00 | 16,821,500 | 0 |
| 04-Apr-2022 | 690.00 | 695.00 | 655.00 | 670.00 | 20,720,300 | 0 |
| 01-Apr-2022 | 700.00 | 710.00 | 680.00 | 685.00 | 20,293,900 | 0 |
| 31-Mar-2022 | 710.00 | 715.00 | 695.00 | 705.00 | 17,221,600 | 0 |
| 30-Mar-2022 | 715.00 | 720.00 | 705.00 | 710.00 | 14,510,100 | 0 |
| 29-Mar-2022 | 715.00 | 725.00 | 700.00 | 715.00 | 20,380,700 | 0 |
| 28-Mar-2022 | 750.00 | 760.00 | 705.00 | 715.00 | 14,653,900 | 0 |
| 25-Mar-2022 | 765.00 | 765.00 | 740.00 | 745.00 | 11,680,300 | 0 |
| 24-Mar-2022 | 725.00 | 750.00 | 720.00 | 745.00 | 20,735,200 | 0 |
| 23-Mar-2022 | 705.00 | 730.00 | 705.00 | 720.00 | 17,189,000 | 0 |
| 22-Mar-2022 | 710.00 | 725.00 | 705.00 | 705.00 | 16,987,400 | 0 |
| 21-Mar-2022 | 710.00 | 710.00 | 695.00 | 705.00 | 16,541,700 | 0 |
| 18-Mar-2022 | 715.00 | 730.00 | 705.00 | 705.00 | 18,957,000 | 0 |
| 17-Mar-2022 | 715.00 | 720.00 | 705.00 | 715.00 | 19,202,200 | 0 |
| 16-Mar-2022 | 720.00 | 730.00 | 695.00 | 715.00 | 21,542,900 | 0 |
| 15-Mar-2022 | 710.00 | 725.00 | 710.00 | 720.00 | 19,663,400 | 0 |
| 14-Mar-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 0 | 0 |
| 11-Mar-2022 | 715.00 | 730.00 | 710.00 | 725.00 | 18,293,000 | 0 |
| 10-Mar-2022 | 705.00 | 725.00 | 705.00 | 715.00 | 15,214,100 | 0 |
| 09-Mar-2022 | 700.00 | 710.00 | 695.00 | 705.00 | 15,067,500 | 0 |
| 08-Mar-2022 | 705.00 | 710.00 | 695.00 | 705.00 | 11,833,200 | 0 |
| 07-Mar-2022 | 715.00 | 720.00 | 700.00 | 715.00 | 21,578,700 | 0 |
| 04-Mar-2022 | 715.00 | 720.00 | 695.00 | 715.00 | 22,718,700 | 0 |
| 02-Mar-2022 | 715.00 | 720.00 | 705.00 | 715.00 | 21,492,100 | 0 |
| 01-Mar-2022 | 720.00 | 720.00 | 700.00 | 715.00 | 20,936,100 | 0 |
| 25-Feb-2022 | 730.00 | 730.00 | 705.00 | 720.00 | 5,789,800 | 0 |
| 24-Feb-2022 | 720.00 | 735.00 | 690.00 | 720.00 | 12,477,800 | 0 |
| 23-Feb-2022 | 715.00 | 725.00 | 705.00 | 720.00 | 8,499,700 | 0 |
| 22-Feb-2022 | 700.00 | 725.00 | 680.00 | 715.00 | 18,268,400 | 0 |
| 21-Feb-2022 | 720.00 | 725.00 | 695.00 | 700.00 | 9,243,200 | 0 |
| 18-Feb-2022 | 735.00 | 735.00 | 700.00 | 720.00 | 15,866,600 | 0 |
| 17-Feb-2022 | 730.00 | 755.00 | 725.00 | 735.00 | 16,904,300 | 0 |
| 16-Feb-2022 | 735.00 | 750.00 | 720.00 | 750.00 | 25,369,800 | 0 |
| 15-Feb-2022 | 740.00 | 745.00 | 720.00 | 735.00 | 5,670,700 | 0 |
| 14-Feb-2022 | 695.00 | 740.00 | 695.00 | 740.00 | 9,533,200 | 0 |
| 11-Feb-2022 | 740.00 | 740.00 | 715.00 | 735.00 | 11,686,100 | 0 |
| 10-Feb-2022 | 770.00 | 770.00 | 720.00 | 740.00 | 28,569,300 | 0 |
| 09-Feb-2022 | 800.00 | 800.00 | 745.00 | 765.00 | 34,447,000 | 0 |
| 08-Feb-2022 | 820.00 | 820.00 | 780.00 | 800.00 | 13,723,400 | 0 |
| 07-Feb-2022 | 825.00 | 830.00 | 810.00 | 820.00 | 5,286,500 | 0 |
| 04-Feb-2022 | 820.00 | 830.00 | 815.00 | 825.00 | 8,362,000 | 0 |
| 03-Feb-2022 | 820.00 | 830.00 | 805.00 | 820.00 | 23,335,300 | 0 |
| 02-Feb-2022 | 820.00 | 830.00 | 810.00 | 820.00 | 15,537,800 | 0 |
| 31-Jan-2022 | 830.00 | 830.00 | 800.00 | 815.00 | 14,572,900 | 0 |
| 28-Jan-2022 | 810.00 | 830.00 | 805.00 | 830.00 | 15,294,100 | 0 |
| 27-Jan-2022 | 855.00 | 855.00 | 810.00 | 815.00 | 15,870,600 | 0 |
| 26-Jan-2022 | 825.00 | 855.00 | 825.00 | 840.00 | 12,829,500 | 0 |
| 25-Jan-2022 | 825.00 | 840.00 | 815.00 | 825.00 | 12,274,100 | 0 |
| 24-Jan-2022 | 805.00 | 830.00 | 800.00 | 825.00 | 20,380,300 | 0 |
| 21-Jan-2022 | 805.00 | 810.00 | 790.00 | 805.00 | 13,557,400 | 0 |
| 20-Jan-2022 | 810.00 | 820.00 | 795.00 | 805.00 | 14,110,400 | 0 |
| 19-Jan-2022 | 825.00 | 830.00 | 800.00 | 810.00 | 10,858,300 | 0 |
| 18-Jan-2022 | 825.00 | 835.00 | 820.00 | 825.00 | 12,675,900 | 0 |
| 17-Jan-2022 | 840.00 | 845.00 | 820.00 | 820.00 | 11,485,800 | 0 |
| 14-Jan-2022 | 800.00 | 845.00 | 785.00 | 840.00 | 23,627,400 | 0 |
| 13-Jan-2022 | 830.00 | 830.00 | 780.00 | 800.00 | 18,421,400 | 0 |
| 12-Jan-2022 | 830.00 | 850.00 | 820.00 | 825.00 | 14,257,400 | 0 |
| 11-Jan-2022 | 845.00 | 850.00 | 825.00 | 825.00 | 20,050,800 | 0 |
| 10-Jan-2022 | 810.00 | 845.00 | 795.00 | 845.00 | 21,545,800 | 0 |
| 07-Jan-2022 | 780.00 | 820.00 | 780.00 | 810.00 | 36,644,900 | 0 |
| 06-Jan-2022 | 770.00 | 800.00 | 755.00 | 780.00 | 29,695,000 | 0 |
| 05-Jan-2022 | 830.00 | 830.00 | 780.00 | 785.00 | 24,679,800 | 0 |
| 04-Jan-2022 | 825.00 | 845.00 | 815.00 | 825.00 | 16,974,500 | 0 |
| 03-Jan-2022 | 830.00 | 830.00 | 805.00 | 825.00 | 22,550,500 | 0 |
| 30-Dec-2021 | 835.00 | 840.00 | 820.00 | 830.00 | 10,756,000 | 0 |