| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,340.00 | 1,355.00 | 1,310.00 | 1,320.00 | 7,696,300 | 0 |
| 06-Jun-2022 | 1,275.00 | 1,335.00 | 1,275.00 | 1,335.00 | 5,928,900 | 0 |
| 03-Jun-2022 | 1,240.00 | 1,280.00 | 1,235.00 | 1,275.00 | 3,634,100 | 0 |
| 02-Jun-2022 | 1,185.00 | 1,235.00 | 1,170.00 | 1,235.00 | 7,986,500 | 0 |
| 31-May-2022 | 1,200.00 | 1,220.00 | 1,170.00 | 1,185.00 | 13,575,800 | 0 |
| 30-May-2022 | 1,140.00 | 1,200.00 | 1,125.00 | 1,200.00 | 7,571,700 | 0 |
| 27-May-2022 | 1,105.00 | 1,140.00 | 1,095.00 | 1,140.00 | 9,645,300 | 0 |
| 25-May-2022 | 1,080.00 | 1,105.00 | 1,045.00 | 1,105.00 | 8,509,100 | 0 |
| 24-May-2022 | 1,095.00 | 1,095.00 | 1,055.00 | 1,080.00 | 2,785,700 | 0 |
| 23-May-2022 | 1,100.00 | 1,120.00 | 1,080.00 | 1,090.00 | 3,347,200 | 0 |
| 20-May-2022 | 1,070.00 | 1,100.00 | 1,060.00 | 1,100.00 | 5,204,200 | 0 |
| 19-May-2022 | 1,040.00 | 1,070.00 | 1,035.00 | 1,070.00 | 2,397,500 | 0 |
| 18-May-2022 | 1,010.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,053,900 | 0 |
| 17-May-2022 | 1,015.00 | 1,020.00 | 990.00 | 1,010.00 | 683,300 | 0 |
| 13-May-2022 | 985.00 | 1,015.00 | 970.00 | 1,015.00 | 1,366,800 | 0 |
| 12-May-2022 | 950.00 | 980.00 | 950.00 | 980.00 | 1,520,300 | 0 |
| 11-May-2022 | 940.00 | 955.00 | 940.00 | 955.00 | 732,800 | 0 |
| 10-May-2022 | 945.00 | 945.00 | 895.00 | 940.00 | 12,412,700 | 0 |
| 09-May-2022 | 990.00 | 990.00 | 945.00 | 945.00 | 2,431,800 | 0 |
| 28-Apr-2022 | 1,000.00 | 1,025.00 | 960.00 | 995.00 | 3,059,400 | 0 |
| 27-Apr-2022 | 945.00 | 1,010.00 | 935.00 | 995.00 | 6,994,400 | 0 |
| 26-Apr-2022 | 905.00 | 940.00 | 905.00 | 935.00 | 1,473,100 | 0 |
| 25-Apr-2022 | 880.00 | 900.00 | 870.00 | 900.00 | 874,900 | 0 |
| 22-Apr-2022 | 875.00 | 900.00 | 875.00 | 880.00 | 1,194,300 | 0 |
| 21-Apr-2022 | 860.00 | 870.00 | 855.00 | 870.00 | 596,300 | 0 |
| 20-Apr-2022 | 865.00 | 870.00 | 850.00 | 860.00 | 569,200 | 0 |
| 19-Apr-2022 | 845.00 | 860.00 | 845.00 | 855.00 | 683,400 | 0 |
| 18-Apr-2022 | 835.00 | 850.00 | 825.00 | 850.00 | 1,634,300 | 0 |
| 14-Apr-2022 | 855.00 | 865.00 | 845.00 | 845.00 | 983,500 | 0 |
| 13-Apr-2022 | 850.00 | 855.00 | 845.00 | 855.00 | 205,400 | 0 |
| 12-Apr-2022 | 860.00 | 860.00 | 845.00 | 850.00 | 912,900 | 0 |
| 11-Apr-2022 | 845.00 | 860.00 | 830.00 | 860.00 | 902,000 | 0 |
| 08-Apr-2022 | 805.00 | 845.00 | 805.00 | 845.00 | 1,478,100 | 0 |
| 07-Apr-2022 | 805.00 | 825.00 | 795.00 | 820.00 | 2,385,400 | 0 |
| 06-Apr-2022 | 805.00 | 815.00 | 800.00 | 800.00 | 92,300 | 0 |
| 05-Apr-2022 | 810.00 | 815.00 | 795.00 | 805.00 | 830,700 | 0 |
| 04-Apr-2022 | 815.00 | 820.00 | 810.00 | 810.00 | 151,900 | 0 |
| 01-Apr-2022 | 820.00 | 820.00 | 815.00 | 815.00 | 276,700 | 0 |
| 31-Mar-2022 | 825.00 | 830.00 | 820.00 | 820.00 | 247,600 | 0 |
| 30-Mar-2022 | 830.00 | 830.00 | 825.00 | 825.00 | 124,200 | 0 |
| 29-Mar-2022 | 835.00 | 835.00 | 825.00 | 830.00 | 342,900 | 0 |
| 28-Mar-2022 | 830.00 | 835.00 | 825.00 | 835.00 | 146,400 | 0 |
| 25-Mar-2022 | 830.00 | 835.00 | 825.00 | 830.00 | 265,400 | 0 |
| 24-Mar-2022 | 830.00 | 840.00 | 825.00 | 830.00 | 253,900 | 0 |
| 23-Mar-2022 | 845.00 | 845.00 | 835.00 | 835.00 | 100,100 | 0 |
| 22-Mar-2022 | 830.00 | 850.00 | 825.00 | 840.00 | 2,710,500 | 0 |
| 21-Mar-2022 | 835.00 | 840.00 | 815.00 | 825.00 | 17,004,100 | 0 |
| 18-Mar-2022 | 830.00 | 840.00 | 825.00 | 830.00 | 466,000 | 0 |
| 17-Mar-2022 | 845.00 | 850.00 | 825.00 | 830.00 | 3,103,300 | 0 |
| 16-Mar-2022 | 820.00 | 840.00 | 800.00 | 840.00 | 8,538,200 | 0 |
| 15-Mar-2022 | 810.00 | 815.00 | 780.00 | 815.00 | 2,625,000 | 0 |
| 14-Mar-2022 | 810.00 | 810.00 | 795.00 | 800.00 | 104,000 | 0 |
| 11-Mar-2022 | 810.00 | 825.00 | 805.00 | 805.00 | 343,000 | 0 |
| 10-Mar-2022 | 805.00 | 815.00 | 795.00 | 810.00 | 700,200 | 0 |
| 09-Mar-2022 | 795.00 | 810.00 | 780.00 | 805.00 | 654,600 | 0 |
| 08-Mar-2022 | 790.00 | 810.00 | 775.00 | 795.00 | 748,600 | 0 |
| 07-Mar-2022 | 815.00 | 825.00 | 785.00 | 795.00 | 846,600 | 0 |
| 04-Mar-2022 | 790.00 | 825.00 | 765.00 | 815.00 | 1,638,200 | 0 |
| 02-Mar-2022 | 765.00 | 800.00 | 730.00 | 785.00 | 2,916,200 | 0 |
| 01-Mar-2022 | 710.00 | 765.00 | 700.00 | 765.00 | 2,002,000 | 0 |
| 25-Feb-2022 | 715.00 | 725.00 | 705.00 | 710.00 | 174,500 | 0 |
| 24-Feb-2022 | 710.00 | 725.00 | 680.00 | 725.00 | 3,163,100 | 0 |
| 23-Feb-2022 | 680.00 | 725.00 | 635.00 | 710.00 | 2,301,300 | 0 |
| 22-Feb-2022 | 680.00 | 720.00 | 670.00 | 680.00 | 8,657,100 | 0 |
| 21-Feb-2022 | 715.00 | 735.00 | 705.00 | 720.00 | 687,400 | 0 |
| 18-Feb-2022 | 715.00 | 720.00 | 700.00 | 720.00 | 397,800 | 0 |
| 17-Feb-2022 | 710.00 | 720.00 | 680.00 | 715.00 | 1,061,800 | 0 |
| 16-Feb-2022 | 680.00 | 710.00 | 660.00 | 705.00 | 1,650,700 | 0 |
| 15-Feb-2022 | 720.00 | 735.00 | 690.00 | 695.00 | 3,469,000 | 0 |
| 14-Feb-2022 | 790.00 | 790.00 | 735.00 | 740.00 | 2,955,500 | 0 |
| 11-Feb-2022 | 825.00 | 830.00 | 785.00 | 790.00 | 1,530,100 | 0 |
| 10-Feb-2022 | 815.00 | 835.00 | 815.00 | 825.00 | 6,150,100 | 0 |
| 09-Feb-2022 | 825.00 | 825.00 | 770.00 | 815.00 | 11,716,500 | 0 |
| 08-Feb-2022 | 895.00 | 895.00 | 795.00 | 825.00 | 50,305,400 | 0 |