| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 501 | April 3, 2022 | 615.0 | 625.0 | 601.0 | 607.1 | 5783 |
| 502 | March 31, 2022 | 640.0 | 640.0 | 607.0 | 627.3 | 5590 |
| 503 | March 30, 2022 | 635.0 | 635.0 | 607.1 | 633.0 | 6102 |
| 504 | March 29, 2022 | 627.0 | 639.0 | 602.7 | 623.0 | 5463 |
| 505 | March 28, 2022 | 609.0 | 632.0 | 602.0 | 615.0 | 7254 |
| 506 | March 27, 2022 | 620.5 | 650.0 | 608.0 | 609.0 | 6618 |
| 507 | March 24, 2022 | 650.0 | 650.0 | 630.0 | 633.0 | 3530 |
| 508 | March 23, 2022 | 657.0 | 660.0 | 645.0 | 646.0 | 6230 |
| 509 | March 22, 2022 | 670.0 | 680.0 | 665.0 | 670.0 | 4769 |
| 510 | March 21, 2022 | 676.3 | 702.7 | 653.0 | 671.9 | 15617 |
| 511 | March 20, 2022 | 674.0 | 715.0 | 657.0 | 676.3 | 8960 |
| 512 | March 16, 2022 | 680.0 | 680.0 | 658.0 | 674.0 | 4550 |
| 513 | March 15, 2022 | 660.0 | 678.0 | 660.0 | 673.9 | 11688 |
| 514 | March 14, 2022 | 670.0 | 679.9 | 662.0 | 668.0 | 1558 |
| 515 | March 13, 2022 | 677.0 | 703.0 | 664.0 | 683.0 | 13279 |
| 516 | March 10, 2022 | 675.0 | 688.5 | 642.1 | 677.0 | 10378 |
| 517 | March 9, 2022 | 700.0 | 714.0 | 657.0 | 665.0 | 7166 |
| 518 | March 7, 2022 | 670.0 | 703.0 | 652.0 | 703.0 | 6496 |
| 519 | March 6, 2022 | 657.0 | 668.0 | 643.9 | 663.9 | 4477 |
| 520 | March 2, 2022 | 671.2 | 671.2 | 650.0 | 669.5 | 10065 |
| 521 | Feb. 28, 2022 | 712.9 | 713.0 | 654.0 | 684.8 | 16754 |
| 522 | Feb. 27, 2022 | 705.0 | 710.0 | 678.0 | 699.0 | 11991 |
| 523 | Feb. 24, 2022 | 719.0 | 724.0 | 677.5 | 697.0 | 17184 |
| 524 | Feb. 23, 2022 | 693.0 | 736.0 | 680.1 | 733.0 | 36539 |
| 525 | Feb. 22, 2022 | 665.0 | 708.9 | 665.0 | 693.0 | 24504 |
| 526 | Feb. 21, 2022 | 620.0 | 675.0 | 620.0 | 667.0 | 20037 |
| 527 | Feb. 20, 2022 | 607.6 | 640.0 | 590.0 | 625.0 | 8903 |
| 528 | Feb. 17, 2022 | 640.0 | 646.0 | 619.0 | 620.0 | 13685 |
| 529 | Feb. 16, 2022 | 671.3 | 692.5 | 646.0 | 646.0 | 11600 |
| 530 | Feb. 15, 2022 | 678.3 | 685.0 | 631.0 | 685.0 | 9550 |
| 531 | Feb. 14, 2022 | 610.0 | 665.0 | 600.0 | 665.0 | 7814 |
| 532 | Feb. 13, 2022 | 651.7 | 651.7 | 615.0 | 615.0 | 12863 |
| 533 | Feb. 10, 2022 | 686.0 | 690.0 | 650.0 | 665.0 | 13244 |
| 534 | Feb. 9, 2022 | 734.0 | 734.0 | 675.3 | 686.0 | 14439 |
| 535 | Feb. 8, 2022 | 681.3 | 734.8 | 665.0 | 734.8 | 17120 |
| 536 | Feb. 7, 2022 | 686.0 | 724.2 | 652.8 | 668.0 | 29925 |
| 537 | Feb. 6, 2022 | 744.0 | 744.0 | 673.0 | 700.0 | 24660 |
| 538 | Feb. 3, 2022 | 678.0 | 744.0 | 640.0 | 744.0 | 46157 |
| 539 | Feb. 1, 2022 | 628.7 | 678.0 | 620.0 | 678.0 | 8999 |
| 540 | Jan. 31, 2022 | 571.6 | 616.4 | 560.0 | 616.4 | 29721 |
| 541 | Jan. 30, 2022 | 519.6 | 560.4 | 509.0 | 560.4 | 33715 |
| 542 | Jan. 27, 2022 | 472.4 | 509.5 | 472.4 | 509.5 | 2810 |
| 543 | Jan. 26, 2022 | 425.0 | 463.2 | 425.0 | 463.2 | 820 |
| 544 | Jan. 25, 2022 | 390.5 | 421.1 | 390.5 | 421.1 | 5584 |
| 545 | Jan. 24, 2022 | 355.0 | 382.9 | 355.0 | 382.9 | 140 |
| 546 | Jan. 23, 2022 | 322.0 | 348.1 | 322.0 | 348.1 | 130 |
| 547 | Jan. 20, 2022 | 293.5 | 316.5 | 293.5 | 316.5 | 70 |
| 548 | Jan. 19, 2022 | 266.9 | 287.8 | 266.9 | 287.8 | 51 |
| 549 | Jan. 18, 2022 | 246.7 | 261.7 | 246.7 | 261.7 | 61 |