| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 740.00 | 768.00 | 688.00 | 716.00 | 54,795,300 | 0 |
| 06-Jun-2022 | 656.00 | 728.00 | 652.00 | 712.00 | 15,154,200 | 0 |
| 03-Jun-2022 | 656.00 | 676.00 | 656.00 | 676.00 | 1,838,700 | 0 |
| 02-Jun-2022 | 648.00 | 684.00 | 648.00 | 672.00 | 3,211,100 | 0 |
| 31-May-2022 | 708.00 | 708.00 | 664.00 | 668.00 | 7,169,700 | 0 |
| 30-May-2022 | 660.00 | 732.00 | 660.00 | 700.00 | 20,586,300 | 0 |
| 27-May-2022 | 664.00 | 676.00 | 648.00 | 660.00 | 1,879,950 | 0 |
| 25-May-2022 | 652.00 | 692.00 | 640.00 | 652.00 | 7,305,900 | 0 |
| 24-May-2022 | 648.00 | 668.00 | 640.00 | 652.00 | 1,595,900 | 0 |
| 23-May-2022 | 656.00 | 664.00 | 640.00 | 644.00 | 1,929,550 | 0 |
| 20-May-2022 | 672.00 | 676.00 | 652.00 | 656.00 | 1,880,250 | 0 |
| 19-May-2022 | 668.00 | 692.00 | 648.00 | 664.00 | 2,335,450 | 0 |
| 18-May-2022 | 688.00 | 692.00 | 676.00 | 676.00 | 3,032,350 | 0 |
| 17-May-2022 | 668.00 | 728.00 | 664.00 | 684.00 | 5,491,050 | 0 |
| 13-May-2022 | 676.00 | 696.00 | 660.00 | 668.00 | 2,213,600 | 0 |
| 12-May-2022 | 696.00 | 720.00 | 668.00 | 676.00 | 4,663,200 | 0 |
| 11-May-2022 | 728.00 | 736.00 | 692.00 | 696.00 | 4,595,700 | 0 |
| 10-May-2022 | 760.00 | 760.00 | 720.00 | 724.00 | 8,029,050 | 0 |
| 09-May-2022 | 648.00 | 760.00 | 644.00 | 756.00 | 13,078,550 | 0 |
| 28-Apr-2022 | 624.00 | 688.00 | 620.00 | 652.00 | 7,526,250 | 0 |
| 27-Apr-2022 | 652.00 | 652.00 | 616.00 | 624.00 | 5,508,150 | 0 |
| 26-Apr-2022 | 672.00 | 676.00 | 644.00 | 652.00 | 4,220,250 | 0 |
| 25-Apr-2022 | 692.00 | 700.00 | 668.00 | 672.00 | 3,647,900 | 0 |
| 22-Apr-2022 | 736.00 | 736.00 | 680.00 | 692.00 | 5,498,900 | 0 |
| 21-Apr-2022 | 720.00 | 728.00 | 696.00 | 700.00 | 3,413,000 | 0 |
| 20-Apr-2022 | 752.00 | 752.00 | 696.00 | 720.00 | 7,920,000 | 0 |
| 19-Apr-2022 | 744.00 | 760.00 | 740.00 | 748.00 | 3,861,500 | 0 |
| 18-Apr-2022 | 760.00 | 776.00 | 740.00 | 744.00 | 8,122,150 | 0 |
| 14-Apr-2022 | 748.00 | 768.00 | 736.00 | 760.00 | 6,945,000 | 0 |
| 13-Apr-2022 | 768.00 | 776.00 | 744.00 | 744.00 | 5,899,850 | 0 |
| 12-Apr-2022 | 768.00 | 788.00 | 760.00 | 764.00 | 9,440,500 | 0 |
| 11-Apr-2022 | 784.00 | 804.00 | 760.00 | 760.00 | 13,832,650 | 0 |
| 08-Apr-2022 | 784.00 | 828.00 | 768.00 | 800.00 | 25,878,350 | 0 |
| 07-Apr-2022 | 720.00 | 792.00 | 704.00 | 788.00 | 28,953,150 | 0 |
| 06-Apr-2022 | 720.00 | 732.00 | 700.00 | 704.00 | 6,274,250 | 0 |
| 05-Apr-2022 | 740.00 | 752.00 | 704.00 | 720.00 | 5,871,250 | 0 |
| 04-Apr-2022 | 780.00 | 784.00 | 736.00 | 740.00 | 5,520,050 | 0 |
| 01-Apr-2022 | 748.00 | 784.00 | 748.00 | 756.00 | 14,228,250 | 0 |
| 31-Mar-2022 | 748.00 | 764.00 | 736.00 | 748.00 | 5,575,800 | 0 |
| 30-Mar-2022 | 772.00 | 780.00 | 748.00 | 748.00 | 15,317,400 | 0 |
| 29-Mar-2022 | 684.00 | 784.00 | 684.00 | 780.00 | 45,237,900 | 0 |
| 28-Mar-2022 | 680.00 | 704.00 | 680.00 | 692.00 | 4,225,050 | 0 |
| 25-Mar-2022 | 724.00 | 724.00 | 680.00 | 684.00 | 8,121,400 | 0 |
| 24-Mar-2022 | 752.00 | 752.00 | 684.00 | 716.00 | 7,355,550 | 0 |
| 23-Mar-2022 | 692.00 | 708.00 | 680.00 | 684.00 | 5,393,500 | 0 |
| 22-Mar-2022 | 708.00 | 712.00 | 684.00 | 692.00 | 4,498,700 | 0 |
| 21-Mar-2022 | 740.00 | 752.00 | 700.00 | 704.00 | 11,051,200 | 0 |
| 18-Mar-2022 | 716.00 | 760.00 | 692.00 | 740.00 | 34,565,550 | 0 |
| 17-Mar-2022 | 648.00 | 732.00 | 648.00 | 712.00 | 17,542,750 | 0 |
| 16-Mar-2022 | 676.00 | 712.00 | 676.00 | 684.00 | 10,213,500 | 0 |
| 15-Mar-2022 | 760.00 | 768.00 | 712.00 | 716.00 | 12,142,950 | 0 |
| 14-Mar-2022 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | 0 |
| 11-Mar-2022 | 900.00 | 920.00 | 800.00 | 800.00 | 51,267,600 | 0 |
| 10-Mar-2022 | 752.00 | 860.00 | 752.00 | 860.00 | 13,146,300 | 0 |
| 09-Mar-2022 | 744.00 | 952.00 | 744.00 | 808.00 | 66,396,900 | 0 |
| 08-Mar-2022 | 856.00 | 860.00 | 796.00 | 796.00 | 11,754,400 | 0 |
| 07-Mar-2022 | 908.00 | 968.00 | 848.00 | 848.00 | 23,714,350 | 0 |
| 04-Mar-2022 | 964.00 | 1,060.00 | 908.00 | 908.00 | 53,033,100 | 0 |
| 02-Mar-2022 | 964.00 | 988.00 | 916.00 | 964.00 | 18,125,750 | 0 |
| 01-Mar-2022 | 1,020.00 | 1,110.00 | 960.00 | 964.00 | 31,159,300 | 0 |
| 25-Feb-2022 | 1,010.00 | 1,130.00 | 1,010.00 | 1,020.00 | 27,996,250 | 0 |
| 24-Feb-2022 | 1,260.00 | 1,260.00 | 1,080.00 | 1,080.00 | 17,253,600 | 0 |
| 23-Feb-2022 | 1,510.00 | 1,510.00 | 1,150.00 | 1,160.00 | 31,056,650 | 0 |
| 22-Feb-2022 | 1,510.00 | 1,510.00 | 1,130.00 | 1,230.00 | 65,218,900 | 0 |
| 21-Feb-2022 | 1,210.00 | 1,240.00 | 1,210.00 | 1,210.00 | 19,016,700 | 0 |
| 18-Feb-2022 | 1,300.00 | 1,390.00 | 1,300.00 | 1,300.00 | 16,481,800 | 0 |
| 17-Feb-2022 | 1,490.00 | 1,570.00 | 1,370.00 | 1,390.00 | 102,760,500 | 0 |
| 16-Feb-2022 | 1,310.00 | 1,520.00 | 1,310.00 | 1,470.00 | 103,284,600 | 0 |
| 15-Feb-2022 | 1,650.00 | 1,660.00 | 1,240.00 | 1,310.00 | 209,204,200 | 0 |
| 14-Feb-2022 | 1,070.00 | 1,330.00 | 1,060.00 | 1,330.00 | 11,120,150 | 0 |
| 11-Feb-2022 | 900.00 | 1,070.00 | 896.00 | 1,070.00 | 120,700,200 | 0 |
| 10-Feb-2022 | 852.00 | 948.00 | 852.00 | 856.00 | 185,393,650 | 0 |
| 09-Feb-2022 | 912.00 | 912.00 | 912.00 | 912.00 | 965,650 | 0 |
| 08-Feb-2022 | 980.00 | 980.00 | 980.00 | 980.00 | 865,250 | 0 |
| 07-Feb-2022 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,085,500 | 0 |
| 04-Feb-2022 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,998,550 | 0 |
| 03-Feb-2022 | 1,580.00 | 1,600.00 | 1,200.00 | 1,200.00 | 17,177,550 | 0 |
| 02-Feb-2022 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 22,694,800 | 0 |
| 31-Jan-2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,986,650 | 0 |
| 28-Jan-2022 | 824.00 | 824.00 | 824.00 | 824.00 | 1,847,800 | 0 |
| 27-Jan-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 2,270,450 | 0 |
| 26-Jan-2022 | 528.00 | 528.00 | 528.00 | 528.00 | 10,032,850 | 0 |