| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 2,370.00 | 2,380.00 | 2,310.00 | 2,330.00 | 53,453,600 | 0 |
| 06-Jun-2022 | 2,410.00 | 2,470.00 | 2,310.00 | 2,330.00 | 76,268,200 | 0 |
| 03-Jun-2022 | 2,310.00 | 2,440.00 | 2,230.00 | 2,410.00 | 127,110,600 | 0 |
| 02-Jun-2022 | 2,380.00 | 2,400.00 | 2,300.00 | 2,310.00 | 56,749,500 | 0 |
| 31-May-2022 | 2,325.00 | 2,385.00 | 2,300.00 | 2,375.00 | 158,925,500 | 0 |
| 30-May-2022 | 2,300.00 | 2,320.00 | 2,230.00 | 2,290.00 | 93,664,500 | 0 |
| 27-May-2022 | 2,125.00 | 2,285.00 | 2,105.00 | 2,285.00 | 142,471,500 | 0 |
| 25-May-2022 | 2,200.00 | 2,200.00 | 2,080.00 | 2,085.00 | 79,206,500 | 0 |
| 24-May-2022 | 2,180.00 | 2,230.00 | 2,165.00 | 2,215.00 | 67,032,500 | 0 |
| 23-May-2022 | 2,250.00 | 2,260.00 | 2,160.00 | 2,180.00 | 62,916,000 | 0 |
| 20-May-2022 | 2,180.00 | 2,250.00 | 2,170.00 | 2,210.00 | 89,261,000 | 0 |
| 19-May-2022 | 2,100.00 | 2,165.00 | 2,075.00 | 2,140.00 | 108,943,000 | 0 |
| 18-May-2022 | 2,230.00 | 2,235.00 | 2,140.00 | 2,195.00 | 97,998,000 | 0 |
| 17-May-2022 | 2,140.00 | 2,195.00 | 2,120.00 | 2,195.00 | 103,782,000 | 0 |
| 13-May-2022 | 2,060.00 | 2,145.00 | 1,990.00 | 2,105.00 | 152,450,500 | 0 |
| 12-May-2022 | 2,070.00 | 2,100.00 | 1,970.00 | 2,000.00 | 135,849,000 | 0 |
| 11-May-2022 | 2,075.00 | 2,155.00 | 2,030.00 | 2,070.00 | 131,627,500 | 0 |
| 10-May-2022 | 2,100.00 | 2,110.00 | 2,050.00 | 2,050.00 | 134,069,000 | 0 |
| 09-May-2022 | 2,350.00 | 2,355.00 | 2,145.00 | 2,200.00 | 114,066,500 | 0 |
| 28-Apr-2022 | 2,345.00 | 2,370.00 | 2,255.00 | 2,305.00 | 103,558,000 | 0 |
| 27-Apr-2022 | 2,220.00 | 2,325.00 | 2,120.00 | 2,300.00 | 126,872,500 | 0 |
| 26-Apr-2022 | 2,385.00 | 2,430.00 | 2,220.00 | 2,220.00 | 70,692,000 | 0 |
| 25-Apr-2022 | 2,485.00 | 2,490.00 | 2,385.00 | 2,385.00 | 72,177,000 | 0 |
| 22-Apr-2022 | 2,560.00 | 2,585.00 | 2,475.00 | 2,515.00 | 78,492,500 | 0 |
| 21-Apr-2022 | 2,780.00 | 2,780.00 | 2,580.00 | 2,580.00 | 74,968,000 | 0 |
| 20-Apr-2022 | 2,800.00 | 2,860.00 | 2,730.00 | 2,770.00 | 66,689,500 | 0 |
| 19-Apr-2022 | 2,815.00 | 2,840.00 | 2,735.00 | 2,750.00 | 62,157,500 | 0 |
| 18-Apr-2022 | 2,745.00 | 2,825.00 | 2,735.00 | 2,815.00 | 96,991,500 | 0 |
| 14-Apr-2022 | 2,725.00 | 2,740.00 | 2,690.00 | 2,720.00 | 65,162,500 | 0 |
| 13-Apr-2022 | 2,700.00 | 2,790.00 | 2,675.00 | 2,710.00 | 112,544,000 | 0 |
| 12-Apr-2022 | 2,525.00 | 2,670.00 | 2,450.00 | 2,640.00 | 98,936,000 | 0 |
| 11-Apr-2022 | 2,580.00 | 2,670.00 | 2,535.00 | 2,540.00 | 80,732,000 | 0 |
| 08-Apr-2022 | 2,510.00 | 2,685.00 | 2,495.00 | 2,580.00 | 138,040,500 | 0 |
| 07-Apr-2022 | 2,510.00 | 2,570.00 | 2,430.00 | 2,480.00 | 89,145,000 | 0 |
| 06-Apr-2022 | 2,420.00 | 2,525.00 | 2,410.00 | 2,495.00 | 108,196,000 | 0 |
| 05-Apr-2022 | 2,380.00 | 2,430.00 | 2,300.00 | 2,405.00 | 96,552,500 | 0 |
| 04-Apr-2022 | 2,140.00 | 2,350.00 | 2,115.00 | 2,340.00 | 128,920,000 | 0 |
| 01-Apr-2022 | 2,160.00 | 2,180.00 | 2,095.00 | 2,110.00 | 70,835,000 | 0 |
| 31-Mar-2022 | 2,160.00 | 2,160.00 | 2,085.00 | 2,140.00 | 59,493,500 | 0 |
| 30-Mar-2022 | 2,205.00 | 2,205.00 | 2,105.00 | 2,120.00 | 51,578,000 | 0 |
| 29-Mar-2022 | 2,280.00 | 2,320.00 | 2,165.00 | 2,195.00 | 64,830,000 | 0 |
| 28-Mar-2022 | 2,380.00 | 2,385.00 | 2,280.00 | 2,280.00 | 62,078,000 | 0 |
| 25-Mar-2022 | 2,325.00 | 2,370.00 | 2,245.00 | 2,360.00 | 73,185,500 | 0 |
| 24-Mar-2022 | 2,270.00 | 2,305.00 | 2,230.00 | 2,280.00 | 75,455,000 | 0 |
| 23-Mar-2022 | 2,300.00 | 2,300.00 | 2,185.00 | 2,220.00 | 70,437,500 | 0 |
| 22-Mar-2022 | 2,190.00 | 2,265.00 | 2,170.00 | 2,260.00 | 73,237,000 | 0 |
| 21-Mar-2022 | 2,140.00 | 2,190.00 | 2,070.00 | 2,180.00 | 65,830,500 | 0 |
| 18-Mar-2022 | 2,145.00 | 2,180.00 | 2,100.00 | 2,100.00 | 81,149,500 | 0 |
| 17-Mar-2022 | 2,210.00 | 2,215.00 | 2,100.00 | 2,100.00 | 46,128,000 | 0 |
| 16-Mar-2022 | 2,160.00 | 2,200.00 | 2,080.00 | 2,195.00 | 70,987,500 | 0 |
| 15-Mar-2022 | 2,100.00 | 2,170.00 | 2,030.00 | 2,120.00 | 81,770,000 | 0 |
| 14-Mar-2022 | 2,230.00 | 2,305.00 | 2,070.00 | 2,080.00 | 86,110,500 | 0 |
| 11-Mar-2022 | 2,280.00 | 2,355.00 | 2,220.00 | 2,225.00 | 52,919,000 | 0 |
| 10-Mar-2022 | 2,260.00 | 2,335.00 | 2,220.00 | 2,280.00 | 118,132,000 | 0 |
| 09-Mar-2022 | 2,385.00 | 2,400.00 | 2,385.00 | 2,385.00 | 100,307,500 | 0 |
| 08-Mar-2022 | 2,860.00 | 2,950.00 | 2,560.00 | 2,560.00 | 109,864,000 | 0 |
| 07-Mar-2022 | 2,610.00 | 2,780.00 | 2,610.00 | 2,750.00 | 107,015,000 | 0 |
| 04-Mar-2022 | 2,400.00 | 2,535.00 | 2,400.00 | 2,520.00 | 84,914,500 | 0 |
| 02-Mar-2022 | 2,430.00 | 2,440.00 | 2,260.00 | 2,320.00 | 55,230,000 | 0 |
| 01-Mar-2022 | 2,480.00 | 2,515.00 | 2,350.00 | 2,360.00 | 78,105,000 | 0 |
| 25-Feb-2022 | 2,520.00 | 2,550.00 | 2,410.00 | 2,455.00 | 44,757,000 | 0 |
| 24-Feb-2022 | 2,360.00 | 2,495.00 | 2,300.00 | 2,480.00 | 77,568,500 | 0 |
| 23-Feb-2022 | 2,320.00 | 2,350.00 | 2,270.00 | 2,335.00 | 68,189,000 | 0 |
| 22-Feb-2022 | 2,265.00 | 2,360.00 | 2,240.00 | 2,265.00 | 83,959,000 | 0 |
| 21-Feb-2022 | 2,155.00 | 2,255.00 | 2,150.00 | 2,240.00 | 100,169,500 | 0 |
| 18-Feb-2022 | 2,120.00 | 2,150.00 | 2,095.00 | 2,130.00 | 41,778,000 | 0 |
| 17-Feb-2022 | 2,170.00 | 2,170.00 | 2,045.00 | 2,120.00 | 63,424,000 | 0 |
| 16-Feb-2022 | 2,140.00 | 2,170.00 | 2,125.00 | 2,140.00 | 53,477,000 | 0 |
| 15-Feb-2022 | 2,050.00 | 2,115.00 | 2,045.00 | 2,100.00 | 68,598,000 | 0 |
| 14-Feb-2022 | 1,980.00 | 2,050.00 | 1,950.00 | 2,035.00 | 63,504,500 | 0 |
| 11-Feb-2022 | 2,005.00 | 2,010.00 | 1,970.00 | 1,990.00 | 51,168,500 | 0 |
| 10-Feb-2022 | 2,065.00 | 2,080.00 | 1,950.00 | 2,005.00 | 90,977,500 | 0 |
| 09-Feb-2022 | 2,095.00 | 2,110.00 | 2,035.00 | 2,045.00 | 45,654,000 | 0 |
| 08-Feb-2022 | 2,050.00 | 2,105.00 | 2,000.00 | 2,095.00 | 78,735,000 | 0 |
| 07-Feb-2022 | 2,100.00 | 2,125.00 | 2,025.00 | 2,030.00 | 45,571,500 | 0 |
| 04-Feb-2022 | 2,080.00 | 2,110.00 | 2,075.00 | 2,090.00 | 50,820,500 | 0 |
| 03-Feb-2022 | 2,130.00 | 2,135.00 | 2,055.00 | 2,080.00 | 57,389,500 | 0 |
| 02-Feb-2022 | 2,130.00 | 2,170.00 | 2,100.00 | 2,130.00 | 68,372,000 | 0 |
| 31-Jan-2022 | 2,210.00 | 2,235.00 | 2,095.00 | 2,125.00 | 63,238,000 | 0 |
| 28-Jan-2022 | 2,190.00 | 2,240.00 | 2,125.00 | 2,185.00 | 70,075,000 | 0 |
| 27-Jan-2022 | 2,135.00 | 2,215.00 | 2,120.00 | 2,185.00 | 110,747,500 | 0 |
| 26-Jan-2022 | 2,090.00 | 2,160.00 | 2,025.00 | 2,135.00 | 166,082,000 | 0 |
| 25-Jan-2022 | 2,120.00 | 2,145.00 | 2,015.00 | 2,050.00 | 90,956,500 | 0 |
| 24-Jan-2022 | 2,200.00 | 2,220.00 | 2,095.00 | 2,140.00 | 49,417,000 | 0 |
| 21-Jan-2022 | 2,230.00 | 2,240.00 | 2,175.00 | 2,195.00 | 44,663,500 | 0 |
| 20-Jan-2022 | 2,205.00 | 2,240.00 | 2,180.00 | 2,225.00 | 61,388,500 | 0 |
| 19-Jan-2022 | 2,140.00 | 2,210.00 | 2,080.00 | 2,175.00 | 98,430,500 | 0 |
| 18-Jan-2022 | 2,180.00 | 2,220.00 | 2,050.00 | 2,100.00 | 74,594,500 | 0 |
| 17-Jan-2022 | 2,220.00 | 2,265.00 | 2,130.00 | 2,180.00 | 72,404,000 | 0 |
| 14-Jan-2022 | 2,200.00 | 2,215.00 | 2,145.00 | 2,200.00 | 50,441,500 | 0 |
| 13-Jan-2022 | 2,330.00 | 2,370.00 | 2,170.00 | 2,180.00 | 72,319,500 | 0 |
| 12-Jan-2022 | 2,200.00 | 2,335.00 | 2,200.00 | 2,320.00 | 109,500,000 | 0 |
| 11-Jan-2022 | 2,170.00 | 2,300.00 | 2,135.00 | 2,180.00 | 85,379,000 | 0 |
| 10-Jan-2022 | 2,125.00 | 2,175.00 | 2,080.00 | 2,150.00 | 57,740,000 | 0 |
| 07-Jan-2022 | 2,015.00 | 2,140.00 | 2,005.00 | 2,125.00 | 104,816,500 | 0 |
| 06-Jan-2022 | 2,065.00 | 2,085.00 | 1,920.00 | 2,000.00 | 109,788,000 | 0 |
| 05-Jan-2022 | 2,120.00 | 2,195.00 | 2,055.00 | 2,060.00 | 67,696,500 | 0 |
| 04-Jan-2022 | 2,115.00 | 2,140.00 | 2,055.00 | 2,100.00 | 35,389,500 | 0 |
| 03-Jan-2022 | 2,065.00 | 2,130.00 | 1,980.00 | 2,100.00 | 19,807,500 | 0 |
| 30-Dec-2021 | 2,200.00 | 2,210.00 | 2,065.00 | 2,065.00 | 54,713,000 | 0 |