| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 725.00 | 745.00 | 725.00 | 735.00 | 46,695,600 | 0 |
| 06-Jun-2022 | 725.00 | 735.00 | 725.00 | 725.00 | 51,838,900 | 0 |
| 03-Jun-2022 | 720.00 | 735.00 | 715.00 | 725.00 | 91,503,800 | 0 |
| 02-Jun-2022 | 690.00 | 735.00 | 685.00 | 710.00 | 175,241,900 | 0 |
| 31-May-2022 | 675.00 | 690.00 | 675.00 | 685.00 | 38,244,200 | 0 |
| 30-May-2022 | 665.00 | 685.00 | 665.00 | 675.00 | 41,981,800 | 0 |
| 27-May-2022 | 670.00 | 675.00 | 665.00 | 665.00 | 42,096,200 | 0 |
| 25-May-2022 | 670.00 | 680.00 | 660.00 | 665.00 | 62,584,000 | 0 |
| 24-May-2022 | 680.00 | 680.00 | 665.00 | 670.00 | 45,506,500 | 0 |
| 23-May-2022 | 685.00 | 695.00 | 670.00 | 680.00 | 65,295,600 | 0 |
| 20-May-2022 | 665.00 | 685.00 | 660.00 | 685.00 | 61,779,900 | 0 |
| 19-May-2022 | 660.00 | 665.00 | 640.00 | 665.00 | 117,523,200 | 0 |
| 18-May-2022 | 690.00 | 695.00 | 665.00 | 665.00 | 82,482,500 | 0 |
| 17-May-2022 | 740.00 | 740.00 | 685.00 | 685.00 | 122,815,600 | 0 |
| 13-May-2022 | 750.00 | 750.00 | 735.00 | 735.00 | 48,262,700 | 0 |
| 12-May-2022 | 760.00 | 765.00 | 750.00 | 750.00 | 52,976,400 | 0 |
| 11-May-2022 | 760.00 | 770.00 | 750.00 | 760.00 | 73,351,100 | 0 |
| 10-May-2022 | 755.00 | 765.00 | 745.00 | 765.00 | 67,634,500 | 0 |
| 09-May-2022 | 770.00 | 770.00 | 750.00 | 755.00 | 42,327,500 | 0 |
| 28-Apr-2022 | 750.00 | 770.00 | 750.00 | 765.00 | 38,350,000 | 0 |
| 27-Apr-2022 | 760.00 | 765.00 | 750.00 | 750.00 | 59,262,100 | 0 |
| 26-Apr-2022 | 775.00 | 780.00 | 755.00 | 760.00 | 70,306,400 | 0 |
| 25-Apr-2022 | 795.00 | 795.00 | 775.00 | 775.00 | 41,983,400 | 0 |
| 22-Apr-2022 | 800.00 | 805.00 | 780.00 | 800.00 | 66,422,600 | 0 |
| 21-Apr-2022 | 785.00 | 800.00 | 770.00 | 800.00 | 70,325,100 | 0 |
| 20-Apr-2022 | 775.00 | 785.00 | 765.00 | 785.00 | 56,811,100 | 0 |
| 19-Apr-2022 | 765.00 | 775.00 | 760.00 | 775.00 | 23,920,200 | 0 |
| 18-Apr-2022 | 765.00 | 770.00 | 755.00 | 765.00 | 31,985,000 | 0 |
| 14-Apr-2022 | 750.00 | 770.00 | 745.00 | 765.00 | 55,242,800 | 0 |
| 13-Apr-2022 | 745.00 | 755.00 | 745.00 | 750.00 | 39,226,900 | 0 |
| 12-Apr-2022 | 755.00 | 760.00 | 745.00 | 745.00 | 38,916,100 | 0 |
| 11-Apr-2022 | 760.00 | 765.00 | 750.00 | 750.00 | 53,647,800 | 0 |
| 08-Apr-2022 | 760.00 | 765.00 | 760.00 | 760.00 | 46,196,100 | 0 |
| 07-Apr-2022 | 765.00 | 770.00 | 760.00 | 760.00 | 39,140,600 | 0 |
| 06-Apr-2022 | 775.00 | 775.00 | 760.00 | 765.00 | 46,599,100 | 0 |
| 05-Apr-2022 | 775.00 | 780.00 | 770.00 | 775.00 | 43,176,100 | 0 |
| 04-Apr-2022 | 765.00 | 780.00 | 765.00 | 775.00 | 38,424,200 | 0 |
| 01-Apr-2022 | 765.00 | 770.00 | 760.00 | 760.00 | 46,173,300 | 0 |
| 31-Mar-2022 | 770.00 | 775.00 | 765.00 | 770.00 | 12,431,300 | 0 |
| 30-Mar-2022 | 765.00 | 770.00 | 765.00 | 770.00 | 40,475,400 | 0 |
| 29-Mar-2022 | 775.00 | 775.00 | 765.00 | 765.00 | 30,780,900 | 0 |
| 28-Mar-2022 | 765.00 | 775.00 | 755.00 | 770.00 | 50,720,900 | 0 |
| 25-Mar-2022 | 765.00 | 770.00 | 760.00 | 760.00 | 52,985,600 | 0 |
| 24-Mar-2022 | 795.00 | 795.00 | 755.00 | 760.00 | 201,389,800 | 0 |
| 23-Mar-2022 | 800.00 | 800.00 | 785.00 | 795.00 | 23,429,100 | 0 |
| 22-Mar-2022 | 795.00 | 800.00 | 770.00 | 795.00 | 93,422,100 | 0 |
| 21-Mar-2022 | 760.00 | 800.00 | 760.00 | 785.00 | 43,860,400 | 0 |
| 18-Mar-2022 | 740.00 | 800.00 | 740.00 | 800.00 | 180,883,100 | 0 |
| 17-Mar-2022 | 795.00 | 805.00 | 790.00 | 795.00 | 23,805,400 | 0 |
| 16-Mar-2022 | 810.00 | 825.00 | 795.00 | 800.00 | 65,950,800 | 0 |
| 15-Mar-2022 | 825.00 | 825.00 | 805.00 | 810.00 | 79,298,900 | 0 |
| 14-Mar-2022 | 815.00 | 815.00 | 800.00 | 815.00 | 98,048,300 | 0 |
| 11-Mar-2022 | 785.00 | 830.00 | 775.00 | 800.00 | 144,760,100 | 0 |
| 10-Mar-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 25,720,300 | 0 |
| 09-Mar-2022 | 765.00 | 780.00 | 765.00 | 780.00 | 22,746,200 | 0 |
| 08-Mar-2022 | 800.00 | 800.00 | 765.00 | 775.00 | 27,207,900 | 0 |
| 07-Mar-2022 | 790.00 | 790.00 | 760.00 | 775.00 | 36,259,100 | 0 |
| 04-Mar-2022 | 780.00 | 785.00 | 770.00 | 770.00 | 13,733,900 | 0 |
| 02-Mar-2022 | 790.00 | 790.00 | 770.00 | 780.00 | 22,994,700 | 0 |
| 01-Mar-2022 | 775.00 | 780.00 | 770.00 | 780.00 | 15,256,700 | 0 |
| 25-Feb-2022 | 765.00 | 775.00 | 760.00 | 775.00 | 28,663,700 | 0 |
| 24-Feb-2022 | 770.00 | 775.00 | 760.00 | 765.00 | 44,911,100 | 0 |
| 23-Feb-2022 | 765.00 | 775.00 | 760.00 | 770.00 | 26,574,000 | 0 |
| 22-Feb-2022 | 760.00 | 765.00 | 760.00 | 765.00 | 30,823,300 | 0 |
| 21-Feb-2022 | 770.00 | 775.00 | 760.00 | 760.00 | 28,349,100 | 0 |
| 18-Feb-2022 | 765.00 | 770.00 | 760.00 | 770.00 | 31,460,200 | 0 |
| 17-Feb-2022 | 775.00 | 780.00 | 765.00 | 765.00 | 30,287,900 | 0 |
| 16-Feb-2022 | 780.00 | 780.00 | 775.00 | 775.00 | 28,089,400 | 0 |
| 15-Feb-2022 | 780.00 | 785.00 | 775.00 | 780.00 | 31,375,800 | 0 |
| 14-Feb-2022 | 790.00 | 790.00 | 775.00 | 780.00 | 17,537,000 | 0 |
| 11-Feb-2022 | 780.00 | 790.00 | 780.00 | 785.00 | 26,370,700 | 0 |
| 10-Feb-2022 | 785.00 | 795.00 | 780.00 | 780.00 | 53,019,600 | 0 |
| 09-Feb-2022 | 785.00 | 790.00 | 780.00 | 785.00 | 20,991,600 | 0 |
| 08-Feb-2022 | 780.00 | 795.00 | 780.00 | 780.00 | 23,446,800 | 0 |
| 07-Feb-2022 | 790.00 | 795.00 | 780.00 | 780.00 | 23,207,600 | 0 |
| 04-Feb-2022 | 790.00 | 800.00 | 785.00 | 790.00 | 22,555,600 | 0 |
| 03-Feb-2022 | 790.00 | 795.00 | 780.00 | 790.00 | 16,421,100 | 0 |
| 02-Feb-2022 | 790.00 | 800.00 | 790.00 | 790.00 | 27,749,800 | 0 |
| 31-Jan-2022 | 790.00 | 795.00 | 785.00 | 790.00 | 9,362,000 | 0 |
| 28-Jan-2022 | 790.00 | 800.00 | 790.00 | 790.00 | 6,566,300 | 0 |
| 27-Jan-2022 | 805.00 | 805.00 | 790.00 | 790.00 | 15,154,400 | 0 |
| 26-Jan-2022 | 790.00 | 805.00 | 780.00 | 805.00 | 44,327,900 | 0 |
| 25-Jan-2022 | 775.00 | 795.00 | 775.00 | 790.00 | 30,603,600 | 0 |
| 24-Jan-2022 | 795.00 | 800.00 | 775.00 | 775.00 | 47,295,700 | 0 |
| 21-Jan-2022 | 790.00 | 795.00 | 780.00 | 795.00 | 18,104,900 | 0 |
| 20-Jan-2022 | 785.00 | 790.00 | 780.00 | 785.00 | 13,243,500 | 0 |
| 19-Jan-2022 | 790.00 | 790.00 | 775.00 | 785.00 | 58,191,200 | 0 |
| 18-Jan-2022 | 795.00 | 795.00 | 780.00 | 790.00 | 37,610,200 | 0 |
| 17-Jan-2022 | 805.00 | 805.00 | 790.00 | 795.00 | 16,626,200 | 0 |
| 14-Jan-2022 | 800.00 | 805.00 | 800.00 | 800.00 | 15,841,500 | 0 |
| 13-Jan-2022 | 795.00 | 810.00 | 795.00 | 800.00 | 26,417,400 | 0 |
| 12-Jan-2022 | 795.00 | 810.00 | 790.00 | 795.00 | 57,950,000 | 0 |
| 11-Jan-2022 | 810.00 | 815.00 | 800.00 | 800.00 | 62,083,900 | 0 |
| 10-Jan-2022 | 815.00 | 820.00 | 800.00 | 810.00 | 49,061,600 | 0 |
| 07-Jan-2022 | 815.00 | 820.00 | 810.00 | 815.00 | 35,138,300 | 0 |
| 06-Jan-2022 | 815.00 | 820.00 | 805.00 | 815.00 | 56,391,700 | 0 |
| 05-Jan-2022 | 820.00 | 830.00 | 815.00 | 820.00 | 79,520,700 | 0 |
| 04-Jan-2022 | 820.00 | 820.00 | 810.00 | 820.00 | 54,034,000 | 0 |
| 03-Jan-2022 | 835.00 | 835.00 | 810.00 | 820.00 | 64,750,200 | 0 |
| 30-Dec-2021 | 820.00 | 835.00 | 820.00 | 830.00 | 340,331,600 | 0 |