| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,815.00 | 1,850.00 | 1,805.00 | 1,810.00 | 25,731,400 | 0 |
| 06-Jun-2022 | 1,815.00 | 1,845.00 | 1,790.00 | 1,820.00 | 34,761,700 | 0 |
| 03-Jun-2022 | 1,810.00 | 1,860.00 | 1,795.00 | 1,815.00 | 79,779,300 | 0 |
| 02-Jun-2022 | 1,850.00 | 1,900.00 | 1,780.00 | 1,800.00 | 211,148,200 | 0 |
| 31-May-2022 | 1,730.00 | 1,820.00 | 1,640.00 | 1,820.00 | 1,589,792,400 | 0 |
| 30-May-2022 | 1,710.00 | 1,760.00 | 1,680.00 | 1,690.00 | 149,120,400 | 0 |
| 27-May-2022 | 1,785.00 | 1,815.00 | 1,690.00 | 1,690.00 | 163,968,400 | 0 |
| 25-May-2022 | 1,690.00 | 1,800.00 | 1,690.00 | 1,755.00 | 124,548,300 | 0 |
| 24-May-2022 | 1,750.00 | 1,785.00 | 1,675.00 | 1,695.00 | 92,299,000 | 0 |
| 23-May-2022 | 1,785.00 | 1,795.00 | 1,660.00 | 1,740.00 | 94,989,400 | 0 |
| 20-May-2022 | 1,730.00 | 1,845.00 | 1,730.00 | 1,775.00 | 98,060,300 | 0 |
| 19-May-2022 | 1,675.00 | 1,745.00 | 1,610.00 | 1,700.00 | 91,809,200 | 0 |
| 18-May-2022 | 1,675.00 | 1,750.00 | 1,665.00 | 1,705.00 | 85,166,800 | 0 |
| 17-May-2022 | 1,600.00 | 1,710.00 | 1,600.00 | 1,650.00 | 125,311,000 | 0 |
| 13-May-2022 | 1,595.00 | 1,675.00 | 1,430.00 | 1,575.00 | 257,361,500 | 0 |
| 12-May-2022 | 1,610.00 | 1,615.00 | 1,505.00 | 1,505.00 | 68,264,000 | 0 |
| 11-May-2022 | 1,545.00 | 1,615.00 | 1,450.00 | 1,615.00 | 46,165,800 | 0 |
| 10-May-2022 | 1,670.00 | 1,670.00 | 1,555.00 | 1,555.00 | 47,454,200 | 0 |
| 09-May-2022 | 1,680.00 | 1,740.00 | 1,625.00 | 1,670.00 | 87,378,300 | 0 |
| 28-Apr-2022 | 1,715.00 | 1,725.00 | 1,700.00 | 1,710.00 | 65,338,400 | 0 |
| 27-Apr-2022 | 1,685.00 | 1,715.00 | 1,675.00 | 1,705.00 | 64,743,400 | 0 |
| 26-Apr-2022 | 1,695.00 | 1,745.00 | 1,675.00 | 1,685.00 | 52,801,000 | 0 |
| 25-Apr-2022 | 1,690.00 | 1,740.00 | 1,650.00 | 1,695.00 | 77,049,500 | 0 |
| 22-Apr-2022 | 1,705.00 | 1,730.00 | 1,700.00 | 1,710.00 | 35,516,500 | 0 |
| 21-Apr-2022 | 1,735.00 | 1,740.00 | 1,645.00 | 1,705.00 | 49,823,800 | 0 |
| 20-Apr-2022 | 1,695.00 | 1,760.00 | 1,695.00 | 1,740.00 | 90,213,000 | 0 |
| 19-Apr-2022 | 1,705.00 | 1,715.00 | 1,690.00 | 1,690.00 | 74,806,000 | 0 |
| 18-Apr-2022 | 1,720.00 | 1,730.00 | 1,700.00 | 1,705.00 | 31,765,800 | 0 |
| 14-Apr-2022 | 1,700.00 | 1,730.00 | 1,685.00 | 1,720.00 | 54,680,200 | 0 |
| 13-Apr-2022 | 1,760.00 | 1,760.00 | 1,690.00 | 1,700.00 | 60,658,900 | 0 |
| 12-Apr-2022 | 1,680.00 | 1,775.00 | 1,680.00 | 1,755.00 | 100,490,500 | 0 |
| 11-Apr-2022 | 1,695.00 | 1,700.00 | 1,630.00 | 1,675.00 | 72,463,300 | 0 |
| 08-Apr-2022 | 1,615.00 | 1,730.00 | 1,615.00 | 1,695.00 | 66,500,600 | 0 |
| 07-Apr-2022 | 1,750.00 | 1,750.00 | 1,590.00 | 1,615.00 | 80,730,400 | 0 |
| 06-Apr-2022 | 1,595.00 | 1,755.00 | 1,580.00 | 1,705.00 | 150,053,500 | 0 |
| 05-Apr-2022 | 1,530.00 | 1,580.00 | 1,510.00 | 1,575.00 | 60,354,400 | 0 |
| 04-Apr-2022 | 1,495.00 | 1,550.00 | 1,490.00 | 1,530.00 | 40,018,100 | 0 |
| 01-Apr-2022 | 1,515.00 | 1,520.00 | 1,455.00 | 1,485.00 | 45,237,500 | 0 |
| 31-Mar-2022 | 1,480.00 | 1,530.00 | 1,470.00 | 1,520.00 | 71,572,700 | 0 |
| 30-Mar-2022 | 1,420.00 | 1,480.00 | 1,395.00 | 1,460.00 | 33,051,900 | 0 |
| 29-Mar-2022 | 1,395.00 | 1,470.00 | 1,395.00 | 1,420.00 | 39,070,000 | 0 |
| 28-Mar-2022 | 1,415.00 | 1,425.00 | 1,350.00 | 1,400.00 | 37,618,900 | 0 |
| 25-Mar-2022 | 1,420.00 | 1,425.00 | 1,355.00 | 1,390.00 | 36,305,800 | 0 |
| 24-Mar-2022 | 1,400.00 | 1,430.00 | 1,375.00 | 1,420.00 | 41,842,300 | 0 |
| 23-Mar-2022 | 1,400.00 | 1,430.00 | 1,365.00 | 1,395.00 | 38,353,300 | 0 |
| 22-Mar-2022 | 1,390.00 | 1,410.00 | 1,365.00 | 1,400.00 | 37,245,700 | 0 |
| 21-Mar-2022 | 1,360.00 | 1,420.00 | 1,360.00 | 1,390.00 | 49,910,700 | 0 |
| 18-Mar-2022 | 1,350.00 | 1,400.00 | 1,325.00 | 1,360.00 | 44,263,900 | 0 |
| 17-Mar-2022 | 1,315.00 | 1,380.00 | 1,315.00 | 1,345.00 | 40,685,000 | 0 |
| 16-Mar-2022 | 1,295.00 | 1,340.00 | 1,290.00 | 1,305.00 | 33,334,700 | 0 |
| 15-Mar-2022 | 1,280.00 | 1,335.00 | 1,265.00 | 1,295.00 | 55,413,800 | 0 |
| 14-Mar-2022 | 1,200.00 | 1,280.00 | 1,195.00 | 1,280.00 | 44,629,600 | 0 |
| 11-Mar-2022 | 1,155.00 | 1,200.00 | 1,135.00 | 1,195.00 | 38,256,200 | 0 |
| 10-Mar-2022 | 1,070.00 | 1,170.00 | 1,065.00 | 1,170.00 | 50,612,600 | 0 |
| 09-Mar-2022 | 1,070.00 | 1,080.00 | 1,020.00 | 1,055.00 | 28,810,600 | 0 |
| 08-Mar-2022 | 1,145.00 | 1,155.00 | 1,065.00 | 1,070.00 | 30,347,800 | 0 |
| 07-Mar-2022 | 1,080.00 | 1,150.00 | 1,055.00 | 1,145.00 | 36,866,600 | 0 |
| 04-Mar-2022 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 12,168,700 | 0 |
| 02-Mar-2022 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 10,903,600 | 0 |
| 01-Mar-2022 | 1,100.00 | 1,115.00 | 1,085.00 | 1,090.00 | 8,136,600 | 0 |
| 25-Feb-2022 | 1,100.00 | 1,130.00 | 1,085.00 | 1,090.00 | 13,244,300 | 0 |
| 24-Feb-2022 | 1,125.00 | 1,140.00 | 1,100.00 | 1,115.00 | 18,553,400 | 0 |
| 23-Feb-2022 | 1,150.00 | 1,170.00 | 1,130.00 | 1,130.00 | 11,203,400 | 0 |
| 22-Feb-2022 | 1,155.00 | 1,180.00 | 1,130.00 | 1,150.00 | 15,706,000 | 0 |
| 21-Feb-2022 | 1,200.00 | 1,200.00 | 1,155.00 | 1,160.00 | 11,149,700 | 0 |
| 18-Feb-2022 | 1,160.00 | 1,215.00 | 1,155.00 | 1,200.00 | 16,737,200 | 0 |
| 17-Feb-2022 | 1,190.00 | 1,210.00 | 1,155.00 | 1,165.00 | 14,779,600 | 0 |
| 16-Feb-2022 | 1,225.00 | 1,230.00 | 1,185.00 | 1,190.00 | 10,481,500 | 0 |
| 15-Feb-2022 | 1,220.00 | 1,260.00 | 1,210.00 | 1,215.00 | 8,341,100 | 0 |
| 14-Feb-2022 | 1,235.00 | 1,240.00 | 1,195.00 | 1,225.00 | 10,078,400 | 0 |
| 11-Feb-2022 | 1,275.00 | 1,290.00 | 1,230.00 | 1,235.00 | 13,708,500 | 0 |
| 10-Feb-2022 | 1,275.00 | 1,320.00 | 1,270.00 | 1,275.00 | 31,531,800 | 0 |
| 09-Feb-2022 | 1,240.00 | 1,295.00 | 1,230.00 | 1,270.00 | 29,502,300 | 0 |
| 08-Feb-2022 | 1,250.00 | 1,275.00 | 1,215.00 | 1,225.00 | 28,941,600 | 0 |
| 07-Feb-2022 | 1,240.00 | 1,265.00 | 1,230.00 | 1,245.00 | 27,631,300 | 0 |
| 04-Feb-2022 | 1,250.00 | 1,280.00 | 1,215.00 | 1,230.00 | 27,705,300 | 0 |
| 03-Feb-2022 | 1,265.00 | 1,270.00 | 1,215.00 | 1,250.00 | 31,726,800 | 0 |
| 02-Feb-2022 | 1,160.00 | 1,270.00 | 1,155.00 | 1,265.00 | 72,750,100 | 0 |
| 31-Jan-2022 | 1,200.00 | 1,210.00 | 1,160.00 | 1,165.00 | 20,592,800 | 0 |
| 28-Jan-2022 | 1,215.00 | 1,240.00 | 1,150.00 | 1,205.00 | 34,263,000 | 0 |
| 27-Jan-2022 | 1,160.00 | 1,230.00 | 1,115.00 | 1,215.00 | 39,054,300 | 0 |
| 26-Jan-2022 | 1,050.00 | 1,185.00 | 1,050.00 | 1,155.00 | 87,433,200 | 0 |
| 25-Jan-2022 | 1,055.00 | 1,075.00 | 1,020.00 | 1,020.00 | 29,186,600 | 0 |
| 24-Jan-2022 | 1,095.00 | 1,105.00 | 1,035.00 | 1,055.00 | 23,905,100 | 0 |
| 21-Jan-2022 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 7,060,900 | 0 |
| 20-Jan-2022 | 1,125.00 | 1,130.00 | 1,090.00 | 1,100.00 | 5,235,400 | 0 |
| 19-Jan-2022 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 3,957,600 | 0 |
| 18-Jan-2022 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 21,398,800 | 0 |
| 17-Jan-2022 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 16,994,200 | 0 |
| 14-Jan-2022 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 28,022,600 | 0 |
| 13-Jan-2022 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 4,172,600 | 0 |
| 12-Jan-2022 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 8,499,500 | 0 |
| 11-Jan-2022 | 1,130.00 | 1,140.00 | 1,075.00 | 1,095.00 | 23,699,600 | 0 |
| 10-Jan-2022 | 1,155.00 | 1,165.00 | 1,130.00 | 1,130.00 | 14,151,100 | 0 |
| 07-Jan-2022 | 1,155.00 | 1,170.00 | 1,145.00 | 1,155.00 | 5,686,400 | 0 |
| 06-Jan-2022 | 1,200.00 | 1,200.00 | 1,135.00 | 1,155.00 | 9,127,900 | 0 |
| 05-Jan-2022 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 7,546,900 | 0 |
| 04-Jan-2022 | 1,230.00 | 1,245.00 | 1,185.00 | 1,195.00 | 8,012,500 | 0 |
| 03-Jan-2022 | 1,230.00 | 1,245.00 | 1,200.00 | 1,230.00 | 4,133,400 | 0 |
| 30-Dec-2021 | 1,245.00 | 1,250.00 | 1,200.00 | 1,215.00 | 10,867,100 | 0 |