| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 3,010.00 | 3,150.00 | 3,010.00 | 3,100.00 | 56,015,600 | 0 |
| 06-Jun-2022 | 3,000.00 | 3,030.00 | 2,920.00 | 2,990.00 | 27,831,200 | 0 |
| 03-Jun-2022 | 2,970.00 | 3,080.00 | 2,910.00 | 2,970.00 | 47,083,400 | 0 |
| 02-Jun-2022 | 2,870.00 | 3,050.00 | 2,830.00 | 2,940.00 | 79,325,800 | 0 |
| 31-May-2022 | 2,840.00 | 2,890.00 | 2,730.00 | 2,890.00 | 51,162,400 | 0 |
| 30-May-2022 | 2,820.00 | 2,820.00 | 2,710.00 | 2,740.00 | 14,143,400 | 0 |
| 27-May-2022 | 2,740.00 | 2,780.00 | 2,700.00 | 2,720.00 | 21,230,700 | 0 |
| 25-May-2022 | 2,720.00 | 2,780.00 | 2,680.00 | 2,720.00 | 19,496,900 | 0 |
| 24-May-2022 | 2,770.00 | 2,820.00 | 2,700.00 | 2,750.00 | 46,156,200 | 0 |
| 23-May-2022 | 2,900.00 | 2,950.00 | 2,740.00 | 2,770.00 | 58,165,700 | 0 |
| 20-May-2022 | 2,560.00 | 2,910.00 | 2,560.00 | 2,850.00 | 109,378,600 | 0 |
| 19-May-2022 | 2,590.00 | 2,590.00 | 2,470.00 | 2,560.00 | 29,344,000 | 0 |
| 18-May-2022 | 2,750.00 | 2,790.00 | 2,560.00 | 2,590.00 | 55,463,200 | 0 |
| 17-May-2022 | 2,660.00 | 2,730.00 | 2,650.00 | 2,710.00 | 30,986,800 | 0 |
| 13-May-2022 | 2,550.00 | 2,670.00 | 2,520.00 | 2,630.00 | 21,528,100 | 0 |
| 12-May-2022 | 2,600.00 | 2,690.00 | 2,490.00 | 2,530.00 | 30,854,100 | 0 |
| 11-May-2022 | 2,530.00 | 2,670.00 | 2,510.00 | 2,600.00 | 26,876,100 | 0 |
| 10-May-2022 | 2,650.00 | 2,650.00 | 2,460.00 | 2,490.00 | 44,168,300 | 0 |
| 09-May-2022 | 2,710.00 | 2,760.00 | 2,540.00 | 2,640.00 | 23,694,800 | 0 |
| 28-Apr-2022 | 2,630.00 | 2,720.00 | 2,620.00 | 2,690.00 | 31,748,600 | 0 |
| 27-Apr-2022 | 2,500.00 | 2,650.00 | 2,480.00 | 2,650.00 | 21,461,500 | 0 |
| 26-Apr-2022 | 2,560.00 | 2,610.00 | 2,470.00 | 2,520.00 | 20,077,000 | 0 |
| 25-Apr-2022 | 2,660.00 | 2,660.00 | 2,520.00 | 2,580.00 | 33,279,800 | 0 |
| 22-Apr-2022 | 2,730.00 | 2,760.00 | 2,660.00 | 2,680.00 | 15,976,200 | 0 |
| 21-Apr-2022 | 2,720.00 | 2,810.00 | 2,690.00 | 2,720.00 | 30,288,700 | 0 |
| 20-Apr-2022 | 2,850.00 | 2,850.00 | 2,600.00 | 2,720.00 | 54,780,500 | 0 |
| 19-Apr-2022 | 2,840.00 | 2,880.00 | 2,770.00 | 2,780.00 | 31,569,700 | 0 |
| 18-Apr-2022 | 2,810.00 | 2,980.00 | 2,800.00 | 2,840.00 | 71,393,700 | 0 |
| 14-Apr-2022 | 2,840.00 | 2,880.00 | 2,810.00 | 2,830.00 | 24,581,900 | 0 |
| 13-Apr-2022 | 2,820.00 | 2,890.00 | 2,800.00 | 2,860.00 | 44,581,500 | 0 |
| 12-Apr-2022 | 2,700.00 | 2,790.00 | 2,580.00 | 2,770.00 | 35,398,500 | 0 |
| 11-Apr-2022 | 2,700.00 | 2,850.00 | 2,650.00 | 2,720.00 | 63,933,000 | 0 |
| 08-Apr-2022 | 2,640.00 | 2,710.00 | 2,620.00 | 2,700.00 | 37,212,100 | 0 |
| 07-Apr-2022 | 2,590.00 | 2,720.00 | 2,510.00 | 2,640.00 | 77,702,300 | 0 |
| 06-Apr-2022 | 2,520.00 | 2,620.00 | 2,500.00 | 2,570.00 | 78,442,500 | 0 |
| 05-Apr-2022 | 2,300.00 | 2,560.00 | 2,300.00 | 2,500.00 | 115,289,400 | 0 |
| 04-Apr-2022 | 2,290.00 | 2,310.00 | 2,250.00 | 2,290.00 | 21,285,500 | 0 |
| 01-Apr-2022 | 2,240.00 | 2,310.00 | 2,220.00 | 2,280.00 | 39,771,700 | 0 |
| 31-Mar-2022 | 2,210.00 | 2,310.00 | 2,200.00 | 2,230.00 | 36,418,800 | 0 |
| 30-Mar-2022 | 2,240.00 | 2,250.00 | 2,150.00 | 2,170.00 | 18,135,500 | 0 |
| 29-Mar-2022 | 2,270.00 | 2,270.00 | 2,190.00 | 2,200.00 | 15,307,400 | 0 |
| 28-Mar-2022 | 2,260.00 | 2,280.00 | 2,210.00 | 2,260.00 | 16,722,400 | 0 |
| 25-Mar-2022 | 2,330.00 | 2,350.00 | 2,240.00 | 2,260.00 | 26,569,400 | 0 |
| 24-Mar-2022 | 2,290.00 | 2,360.00 | 2,290.00 | 2,340.00 | 37,652,500 | 0 |
| 23-Mar-2022 | 2,300.00 | 2,320.00 | 2,240.00 | 2,280.00 | 40,972,300 | 0 |
| 22-Mar-2022 | 2,150.00 | 2,270.00 | 2,150.00 | 2,270.00 | 47,985,600 | 0 |
| 21-Mar-2022 | 2,200.00 | 2,230.00 | 2,140.00 | 2,150.00 | 23,528,600 | 0 |
| 18-Mar-2022 | 2,160.00 | 2,240.00 | 2,160.00 | 2,200.00 | 31,986,000 | 0 |
| 17-Mar-2022 | 2,230.00 | 2,230.00 | 2,140.00 | 2,160.00 | 31,449,700 | 0 |
| 16-Mar-2022 | 2,160.00 | 2,230.00 | 2,110.00 | 2,230.00 | 55,430,400 | 0 |
| 15-Mar-2022 | 2,140.00 | 2,250.00 | 2,080.00 | 2,140.00 | 69,323,900 | 0 |
| 14-Mar-2022 | 2,370.00 | 2,430.00 | 2,210.00 | 2,210.00 | 71,907,400 | 0 |
| 11-Mar-2022 | 2,450.00 | 2,540.00 | 2,370.00 | 2,370.00 | 58,420,000 | 0 |
| 10-Mar-2022 | 2,450.00 | 2,540.00 | 2,380.00 | 2,460.00 | 139,594,700 | 0 |
| 09-Mar-2022 | 2,650.00 | 2,730.00 | 2,550.00 | 2,550.00 | 151,027,400 | 0 |
| 08-Mar-2022 | 3,000.00 | 3,000.00 | 2,740.00 | 2,740.00 | 46,004,200 | 0 |
| 07-Mar-2022 | 3,000.00 | 3,120.00 | 2,860.00 | 2,940.00 | 115,766,100 | 0 |
| 04-Mar-2022 | 2,770.00 | 2,990.00 | 2,740.00 | 2,940.00 | 156,309,800 | 0 |
| 02-Mar-2022 | 2,650.00 | 2,920.00 | 2,620.00 | 2,700.00 | 151,971,100 | 0 |
| 01-Mar-2022 | 2,250.00 | 2,750.00 | 2,250.00 | 2,550.00 | 230,836,000 | 0 |
| 25-Feb-2022 | 2,300.00 | 2,350.00 | 2,220.00 | 2,230.00 | 87,814,700 | 0 |
| 24-Feb-2022 | 2,120.00 | 2,250.00 | 2,050.00 | 2,240.00 | 129,572,700 | 0 |
| 23-Feb-2022 | 2,110.00 | 2,120.00 | 2,060.00 | 2,090.00 | 33,141,900 | 0 |
| 22-Feb-2022 | 2,030.00 | 2,080.00 | 2,010.00 | 2,060.00 | 19,867,400 | 0 |
| 21-Feb-2022 | 2,070.00 | 2,080.00 | 2,020.00 | 2,030.00 | 17,590,700 | 0 |
| 18-Feb-2022 | 2,040.00 | 2,090.00 | 1,995.00 | 2,060.00 | 32,823,100 | 0 |
| 17-Feb-2022 | 2,140.00 | 2,150.00 | 2,020.00 | 2,040.00 | 55,370,100 | 0 |
| 16-Feb-2022 | 2,180.00 | 2,200.00 | 2,130.00 | 2,150.00 | 19,918,700 | 0 |
| 15-Feb-2022 | 2,180.00 | 2,220.00 | 2,120.00 | 2,170.00 | 39,072,100 | 0 |
| 14-Feb-2022 | 2,170.00 | 2,250.00 | 2,150.00 | 2,170.00 | 74,396,800 | 0 |
| 11-Feb-2022 | 2,060.00 | 2,190.00 | 2,040.00 | 2,180.00 | 50,639,300 | 0 |
| 10-Feb-2022 | 2,100.00 | 2,120.00 | 2,040.00 | 2,070.00 | 32,429,800 | 0 |
| 09-Feb-2022 | 2,050.00 | 2,170.00 | 2,030.00 | 2,090.00 | 82,836,700 | 0 |
| 08-Feb-2022 | 1,960.00 | 2,050.00 | 1,960.00 | 2,020.00 | 46,381,700 | 0 |
| 07-Feb-2022 | 2,000.00 | 2,030.00 | 1,945.00 | 1,960.00 | 36,126,100 | 0 |
| 04-Feb-2022 | 2,020.00 | 2,060.00 | 1,975.00 | 1,975.00 | 29,833,300 | 0 |
| 03-Feb-2022 | 2,090.00 | 2,090.00 | 1,940.00 | 2,020.00 | 90,584,600 | 0 |
| 02-Feb-2022 | 2,080.00 | 2,150.00 | 2,010.00 | 2,060.00 | 68,529,200 | 0 |
| 31-Jan-2022 | 2,190.00 | 2,230.00 | 2,080.00 | 2,090.00 | 64,653,900 | 0 |
| 28-Jan-2022 | 1,980.00 | 2,170.00 | 1,960.00 | 2,150.00 | 129,820,200 | 0 |
| 27-Jan-2022 | 1,950.00 | 2,030.00 | 1,920.00 | 2,000.00 | 123,545,300 | 0 |
| 26-Jan-2022 | 1,895.00 | 1,980.00 | 1,850.00 | 1,960.00 | 115,055,200 | 0 |
| 25-Jan-2022 | 2,080.00 | 2,090.00 | 1,845.00 | 1,885.00 | 202,171,400 | 0 |
| 24-Jan-2022 | 1,600.00 | 1,980.00 | 1,575.00 | 1,980.00 | 257,741,900 | 0 |
| 21-Jan-2022 | 1,585.00 | 1,595.00 | 1,555.00 | 1,585.00 | 9,036,300 | 0 |
| 20-Jan-2022 | 1,575.00 | 1,625.00 | 1,565.00 | 1,585.00 | 14,347,200 | 0 |
| 19-Jan-2022 | 1,590.00 | 1,610.00 | 1,545.00 | 1,575.00 | 8,504,200 | 0 |
| 18-Jan-2022 | 1,680.00 | 1,700.00 | 1,560.00 | 1,585.00 | 19,499,100 | 0 |
| 17-Jan-2022 | 1,680.00 | 1,720.00 | 1,640.00 | 1,665.00 | 20,231,500 | 0 |
| 14-Jan-2022 | 1,670.00 | 1,685.00 | 1,650.00 | 1,670.00 | 11,942,100 | 0 |
| 13-Jan-2022 | 1,650.00 | 1,665.00 | 1,615.00 | 1,645.00 | 14,083,600 | 0 |
| 12-Jan-2022 | 1,650.00 | 1,685.00 | 1,605.00 | 1,610.00 | 11,773,900 | 0 |
| 11-Jan-2022 | 1,690.00 | 1,720.00 | 1,645.00 | 1,645.00 | 32,512,700 | 0 |
| 10-Jan-2022 | 1,680.00 | 1,690.00 | 1,635.00 | 1,645.00 | 13,860,500 | 0 |
| 07-Jan-2022 | 1,600.00 | 1,690.00 | 1,595.00 | 1,675.00 | 42,123,700 | 0 |
| 06-Jan-2022 | 1,570.00 | 1,615.00 | 1,545.00 | 1,585.00 | 14,662,700 | 0 |
| 05-Jan-2022 | 1,575.00 | 1,620.00 | 1,570.00 | 1,580.00 | 24,199,200 | 0 |
| 04-Jan-2022 | 1,475.00 | 1,575.00 | 1,470.00 | 1,560.00 | 26,938,900 | 0 |
| 03-Jan-2022 | 1,540.00 | 1,545.00 | 1,460.00 | 1,475.00 | 27,069,300 | 0 |
| 30-Dec-2021 | 1,595.00 | 1,620.00 | 1,530.00 | 1,545.00 | 26,212,900 | 0 |