| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,035.00 | 1,085.00 | 1,035.00 | 1,060.00 | 62,700,700 | 0 |
| 06-Jun-2022 | 1,100.00 | 1,100.00 | 1,020.00 | 1,040.00 | 108,338,700 | 0 |
| 03-Jun-2022 | 1,100.00 | 1,125.00 | 1,055.00 | 1,095.00 | 83,517,900 | 0 |
| 02-Jun-2022 | 1,175.00 | 1,195.00 | 1,100.00 | 1,100.00 | 69,711,800 | 0 |
| 31-May-2022 | 1,185.00 | 1,230.00 | 1,105.00 | 1,175.00 | 401,946,700 | 0 |
| 30-May-2022 | 1,280.00 | 1,285.00 | 1,185.00 | 1,185.00 | 79,112,900 | 0 |
| 27-May-2022 | 1,300.00 | 1,335.00 | 1,260.00 | 1,270.00 | 60,984,500 | 0 |
| 25-May-2022 | 1,265.00 | 1,350.00 | 1,250.00 | 1,290.00 | 121,959,200 | 0 |
| 24-May-2022 | 1,230.00 | 1,275.00 | 1,230.00 | 1,260.00 | 39,086,900 | 0 |
| 23-May-2022 | 1,280.00 | 1,325.00 | 1,230.00 | 1,230.00 | 96,246,200 | 0 |
| 20-May-2022 | 1,230.00 | 1,285.00 | 1,200.00 | 1,270.00 | 75,895,200 | 0 |
| 19-May-2022 | 1,310.00 | 1,310.00 | 1,220.00 | 1,220.00 | 155,865,600 | 0 |
| 18-May-2022 | 1,200.00 | 1,405.00 | 1,195.00 | 1,310.00 | 231,362,600 | 0 |
| 17-May-2022 | 1,230.00 | 1,270.00 | 1,175.00 | 1,195.00 | 63,115,800 | 0 |
| 13-May-2022 | 1,110.00 | 1,310.00 | 1,045.00 | 1,230.00 | 205,515,700 | 0 |
| 12-May-2022 | 1,220.00 | 1,220.00 | 1,120.00 | 1,120.00 | 22,475,600 | 0 |
| 11-May-2022 | 1,180.00 | 1,225.00 | 1,145.00 | 1,200.00 | 55,728,200 | 0 |
| 10-May-2022 | 1,250.00 | 1,250.00 | 1,165.00 | 1,170.00 | 117,467,200 | 0 |
| 09-May-2022 | 1,230.00 | 1,295.00 | 1,200.00 | 1,250.00 | 86,409,100 | 0 |
| 28-Apr-2022 | 1,290.00 | 1,315.00 | 1,235.00 | 1,240.00 | 62,003,600 | 0 |
| 27-Apr-2022 | 1,205.00 | 1,305.00 | 1,170.00 | 1,290.00 | 93,596,900 | 0 |
| 26-Apr-2022 | 1,240.00 | 1,260.00 | 1,190.00 | 1,200.00 | 55,011,100 | 0 |
| 25-Apr-2022 | 1,150.00 | 1,285.00 | 1,115.00 | 1,235.00 | 136,364,600 | 0 |
| 22-Apr-2022 | 1,280.00 | 1,280.00 | 1,195.00 | 1,195.00 | 101,842,700 | 0 |
| 21-Apr-2022 | 1,280.00 | 1,320.00 | 1,200.00 | 1,280.00 | 107,496,300 | 0 |
| 20-Apr-2022 | 1,375.00 | 1,395.00 | 1,280.00 | 1,280.00 | 109,965,700 | 0 |
| 19-Apr-2022 | 1,500.00 | 1,500.00 | 1,375.00 | 1,375.00 | 75,311,500 | 0 |
| 18-Apr-2022 | 1,490.00 | 1,510.00 | 1,425.00 | 1,470.00 | 85,363,400 | 0 |
| 14-Apr-2022 | 1,435.00 | 1,540.00 | 1,415.00 | 1,480.00 | 106,726,200 | 0 |
| 13-Apr-2022 | 1,375.00 | 1,435.00 | 1,300.00 | 1,430.00 | 109,518,000 | 0 |
| 12-Apr-2022 | 1,400.00 | 1,450.00 | 1,325.00 | 1,360.00 | 88,988,100 | 0 |
| 11-Apr-2022 | 1,520.00 | 1,540.00 | 1,410.00 | 1,410.00 | 91,620,000 | 0 |
| 08-Apr-2022 | 1,365.00 | 1,610.00 | 1,350.00 | 1,515.00 | 185,274,400 | 0 |
| 07-Apr-2022 | 1,340.00 | 1,375.00 | 1,330.00 | 1,360.00 | 36,055,500 | 0 |
| 06-Apr-2022 | 1,400.00 | 1,405.00 | 1,300.00 | 1,340.00 | 122,052,400 | 0 |
| 05-Apr-2022 | 1,305.00 | 1,420.00 | 1,305.00 | 1,395.00 | 108,492,600 | 0 |
| 04-Apr-2022 | 1,325.00 | 1,380.00 | 1,275.00 | 1,305.00 | 123,035,900 | 0 |
| 01-Apr-2022 | 1,220.00 | 1,365.00 | 1,200.00 | 1,320.00 | 232,896,100 | 0 |
| 31-Mar-2022 | 975.00 | 1,215.00 | 975.00 | 1,215.00 | 257,114,300 | 0 |
| 30-Mar-2022 | 995.00 | 1,050.00 | 975.00 | 975.00 | 71,027,500 | 0 |
| 29-Mar-2022 | 975.00 | 1,010.00 | 935.00 | 995.00 | 84,735,700 | 0 |
| 28-Mar-2022 | 965.00 | 1,010.00 | 945.00 | 970.00 | 98,485,900 | 0 |
| 25-Mar-2022 | 930.00 | 985.00 | 930.00 | 955.00 | 88,040,600 | 0 |
| 24-Mar-2022 | 945.00 | 965.00 | 905.00 | 930.00 | 83,825,000 | 0 |
| 23-Mar-2022 | 880.00 | 940.00 | 865.00 | 930.00 | 93,602,300 | 0 |
| 22-Mar-2022 | 840.00 | 915.00 | 825.00 | 865.00 | 132,847,400 | 0 |
| 21-Mar-2022 | 775.00 | 860.00 | 765.00 | 840.00 | 135,544,800 | 0 |
| 18-Mar-2022 | 790.00 | 800.00 | 755.00 | 760.00 | 32,757,100 | 0 |
| 17-Mar-2022 | 775.00 | 800.00 | 740.00 | 790.00 | 70,333,700 | 0 |
| 16-Mar-2022 | 740.00 | 775.00 | 735.00 | 775.00 | 48,610,900 | 0 |
| 15-Mar-2022 | 775.00 | 780.00 | 730.00 | 735.00 | 50,786,500 | 0 |
| 14-Mar-2022 | 740.00 | 815.00 | 740.00 | 775.00 | 111,576,700 | 0 |
| 11-Mar-2022 | 730.00 | 755.00 | 725.00 | 730.00 | 19,736,000 | 0 |
| 10-Mar-2022 | 720.00 | 765.00 | 690.00 | 735.00 | 55,844,200 | 0 |
| 09-Mar-2022 | 725.00 | 755.00 | 680.00 | 720.00 | 101,293,900 | 0 |
| 08-Mar-2022 | 770.00 | 785.00 | 720.00 | 720.00 | 97,632,100 | 0 |
| 07-Mar-2022 | 780.00 | 785.00 | 735.00 | 770.00 | 85,180,600 | 0 |
| 04-Mar-2022 | 750.00 | 810.00 | 730.00 | 765.00 | 225,300,000 | 0 |
| 02-Mar-2022 | 665.00 | 790.00 | 665.00 | 745.00 | 193,497,300 | 0 |
| 01-Mar-2022 | 680.00 | 700.00 | 655.00 | 660.00 | 40,441,000 | 0 |
| 25-Feb-2022 | 645.00 | 695.00 | 645.00 | 670.00 | 66,730,800 | 0 |
| 24-Feb-2022 | 645.00 | 675.00 | 600.00 | 650.00 | 88,919,000 | 0 |
| 23-Feb-2022 | 645.00 | 660.00 | 630.00 | 645.00 | 15,814,800 | 0 |
| 22-Feb-2022 | 635.00 | 670.00 | 610.00 | 645.00 | 77,185,800 | 0 |
| 21-Feb-2022 | 680.00 | 680.00 | 635.00 | 635.00 | 43,313,500 | 0 |
| 18-Feb-2022 | 675.00 | 700.00 | 660.00 | 680.00 | 30,064,600 | 0 |
| 17-Feb-2022 | 710.00 | 710.00 | 665.00 | 675.00 | 54,874,700 | 0 |
| 16-Feb-2022 | 635.00 | 710.00 | 635.00 | 695.00 | 57,133,800 | 0 |
| 15-Feb-2022 | 665.00 | 670.00 | 630.00 | 635.00 | 23,221,000 | 0 |
| 14-Feb-2022 | 640.00 | 660.00 | 630.00 | 660.00 | 41,338,200 | 0 |
| 11-Feb-2022 | 635.00 | 670.00 | 615.00 | 640.00 | 51,596,200 | 0 |
| 10-Feb-2022 | 615.00 | 640.00 | 590.00 | 630.00 | 43,534,700 | 0 |
| 09-Feb-2022 | 650.00 | 650.00 | 600.00 | 610.00 | 62,545,500 | 0 |
| 08-Feb-2022 | 680.00 | 685.00 | 635.00 | 635.00 | 58,091,900 | 0 |
| 07-Feb-2022 | 625.00 | 680.00 | 615.00 | 680.00 | 65,785,400 | 0 |
| 04-Feb-2022 | 650.00 | 655.00 | 600.00 | 625.00 | 71,221,600 | 0 |
| 03-Feb-2022 | 600.00 | 675.00 | 590.00 | 645.00 | 195,053,300 | 0 |
| 02-Feb-2022 | 610.00 | 630.00 | 580.00 | 590.00 | 135,129,300 | 0 |
| 31-Jan-2022 | 500.00 | 625.00 | 500.00 | 595.00 | 252,478,800 | 0 |
| 28-Jan-2022 | 472.00 | 510.00 | 466.00 | 500.00 | 152,958,200 | 0 |
| 27-Jan-2022 | 444.00 | 474.00 | 444.00 | 470.00 | 67,644,200 | 0 |
| 26-Jan-2022 | 438.00 | 446.00 | 434.00 | 444.00 | 12,261,000 | 0 |
| 25-Jan-2022 | 472.00 | 474.00 | 440.00 | 440.00 | 47,122,800 | 0 |
| 24-Jan-2022 | 442.00 | 476.00 | 440.00 | 472.00 | 50,849,400 | 0 |
| 21-Jan-2022 | 444.00 | 454.00 | 436.00 | 444.00 | 9,042,700 | 0 |
| 20-Jan-2022 | 456.00 | 458.00 | 436.00 | 444.00 | 20,560,400 | 0 |
| 19-Jan-2022 | 452.00 | 462.00 | 450.00 | 456.00 | 13,987,800 | 0 |
| 18-Jan-2022 | 460.00 | 464.00 | 448.00 | 452.00 | 33,980,200 | 0 |
| 17-Jan-2022 | 430.00 | 488.00 | 430.00 | 460.00 | 51,431,800 | 0 |
| 14-Jan-2022 | 486.00 | 486.00 | 448.00 | 450.00 | 62,429,800 | 0 |
| 13-Jan-2022 | 486.00 | 492.00 | 478.00 | 480.00 | 16,572,900 | 0 |
| 12-Jan-2022 | 484.00 | 492.00 | 474.00 | 486.00 | 18,187,900 | 0 |
| 11-Jan-2022 | 498.00 | 498.00 | 480.00 | 480.00 | 40,999,900 | 0 |
| 10-Jan-2022 | 490.00 | 505.00 | 486.00 | 494.00 | 51,342,100 | 0 |
| 07-Jan-2022 | 480.00 | 496.00 | 480.00 | 490.00 | 50,122,000 | 0 |
| 06-Jan-2022 | 490.00 | 520.00 | 472.00 | 480.00 | 92,136,600 | 0 |
| 05-Jan-2022 | 500.00 | 510.00 | 478.00 | 490.00 | 66,154,900 | 0 |
| 04-Jan-2022 | 530.00 | 530.00 | 498.00 | 500.00 | 35,666,800 | 0 |
| 03-Jan-2022 | 540.00 | 540.00 | 505.00 | 520.00 | 31,873,300 | 0 |
| 30-Dec-2021 | 520.00 | 555.00 | 520.00 | 530.00 | 72,397,000 | 0 |