| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,495.00 | 1,515.00 | 1,480.00 | 1,500.00 | 31,150,300 | 0 |
| 06-Jun-2022 | 1,480.00 | 1,510.00 | 1,480.00 | 1,495.00 | 37,844,700 | 0 |
| 03-Jun-2022 | 1,415.00 | 1,480.00 | 1,415.00 | 1,470.00 | 46,764,800 | 0 |
| 02-Jun-2022 | 1,430.00 | 1,455.00 | 1,410.00 | 1,410.00 | 22,896,100 | 0 |
| 31-May-2022 | 1,450.00 | 1,465.00 | 1,420.00 | 1,425.00 | 53,160,500 | 0 |
| 30-May-2022 | 1,385.00 | 1,440.00 | 1,385.00 | 1,440.00 | 31,022,700 | 0 |
| 27-May-2022 | 1,385.00 | 1,405.00 | 1,370.00 | 1,385.00 | 15,909,800 | 0 |
| 25-May-2022 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 13,544,800 | 0 |
| 24-May-2022 | 1,405.00 | 1,420.00 | 1,395.00 | 1,395.00 | 9,490,700 | 0 |
| 23-May-2022 | 1,395.00 | 1,410.00 | 1,390.00 | 1,400.00 | 6,195,200 | 0 |
| 20-May-2022 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 8,305,000 | 0 |
| 19-May-2022 | 1,390.00 | 1,395.00 | 1,370.00 | 1,380.00 | 10,551,700 | 0 |
| 18-May-2022 | 1,410.00 | 1,415.00 | 1,395.00 | 1,400.00 | 8,736,000 | 0 |
| 17-May-2022 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 11,258,700 | 0 |
| 13-May-2022 | 1,365.00 | 1,415.00 | 1,330.00 | 1,415.00 | 21,638,600 | 0 |
| 12-May-2022 | 1,420.00 | 1,420.00 | 1,340.00 | 1,350.00 | 23,328,200 | 0 |
| 11-May-2022 | 1,435.00 | 1,450.00 | 1,415.00 | 1,420.00 | 16,025,500 | 0 |
| 10-May-2022 | 1,375.00 | 1,440.00 | 1,330.00 | 1,425.00 | 35,767,500 | 0 |
| 09-May-2022 | 1,435.00 | 1,440.00 | 1,365.00 | 1,375.00 | 33,487,300 | 0 |
| 28-Apr-2022 | 1,460.00 | 1,470.00 | 1,440.00 | 1,450.00 | 18,105,300 | 0 |
| 27-Apr-2022 | 1,460.00 | 1,480.00 | 1,435.00 | 1,460.00 | 27,496,500 | 0 |
| 26-Apr-2022 | 1,375.00 | 1,465.00 | 1,375.00 | 1,460.00 | 59,247,400 | 0 |
| 25-Apr-2022 | 1,390.00 | 1,395.00 | 1,365.00 | 1,370.00 | 27,452,300 | 0 |
| 22-Apr-2022 | 1,400.00 | 1,425.00 | 1,385.00 | 1,390.00 | 30,171,000 | 0 |
| 21-Apr-2022 | 1,415.00 | 1,435.00 | 1,390.00 | 1,400.00 | 49,512,800 | 0 |
| 20-Apr-2022 | 1,465.00 | 1,485.00 | 1,405.00 | 1,410.00 | 75,069,400 | 0 |
| 19-Apr-2022 | 1,525.00 | 1,525.00 | 1,455.00 | 1,460.00 | 70,973,600 | 0 |
| 18-Apr-2022 | 1,565.00 | 1,565.00 | 1,525.00 | 1,525.00 | 55,628,000 | 0 |
| 14-Apr-2022 | 1,615.00 | 1,620.00 | 1,575.00 | 1,590.00 | 51,949,100 | 0 |
| 13-Apr-2022 | 1,605.00 | 1,625.00 | 1,605.00 | 1,610.00 | 22,160,900 | 0 |
| 12-Apr-2022 | 1,640.00 | 1,645.00 | 1,605.00 | 1,605.00 | 31,403,400 | 0 |
| 11-Apr-2022 | 1,655.00 | 1,660.00 | 1,635.00 | 1,640.00 | 20,844,500 | 0 |
| 08-Apr-2022 | 1,660.00 | 1,665.00 | 1,645.00 | 1,650.00 | 18,470,400 | 0 |
| 07-Apr-2022 | 1,645.00 | 1,660.00 | 1,640.00 | 1,650.00 | 18,516,600 | 0 |
| 06-Apr-2022 | 1,680.00 | 1,700.00 | 1,635.00 | 1,635.00 | 45,505,800 | 0 |
| 05-Apr-2022 | 1,660.00 | 1,690.00 | 1,640.00 | 1,680.00 | 35,474,200 | 0 |
| 04-Apr-2022 | 1,660.00 | 1,665.00 | 1,645.00 | 1,660.00 | 16,400,800 | 0 |
| 01-Apr-2022 | 1,655.00 | 1,670.00 | 1,640.00 | 1,645.00 | 23,130,200 | 0 |
| 31-Mar-2022 | 1,670.00 | 1,690.00 | 1,650.00 | 1,650.00 | 29,023,100 | 0 |
| 30-Mar-2022 | 1,645.00 | 1,675.00 | 1,640.00 | 1,665.00 | 39,530,500 | 0 |
| 29-Mar-2022 | 1,650.00 | 1,665.00 | 1,625.00 | 1,635.00 | 31,226,600 | 0 |
| 28-Mar-2022 | 1,610.00 | 1,675.00 | 1,610.00 | 1,645.00 | 48,344,000 | 0 |
| 25-Mar-2022 | 1,620.00 | 1,625.00 | 1,605.00 | 1,610.00 | 20,716,400 | 0 |
| 24-Mar-2022 | 1,615.00 | 1,625.00 | 1,610.00 | 1,615.00 | 20,178,500 | 0 |
| 23-Mar-2022 | 1,620.00 | 1,630.00 | 1,610.00 | 1,610.00 | 11,000,500 | 0 |
| 22-Mar-2022 | 1,610.00 | 1,630.00 | 1,610.00 | 1,615.00 | 20,124,700 | 0 |
| 21-Mar-2022 | 1,610.00 | 1,620.00 | 1,600.00 | 1,605.00 | 13,074,200 | 0 |
| 18-Mar-2022 | 1,615.00 | 1,630.00 | 1,605.00 | 1,605.00 | 22,780,900 | 0 |
| 17-Mar-2022 | 1,620.00 | 1,630.00 | 1,600.00 | 1,610.00 | 21,663,300 | 0 |
| 16-Mar-2022 | 1,620.00 | 1,635.00 | 1,610.00 | 1,610.00 | 35,243,700 | 0 |
| 15-Mar-2022 | 1,695.00 | 1,700.00 | 1,605.00 | 1,610.00 | 56,328,500 | 0 |
| 14-Mar-2022 | 1,635.00 | 1,705.00 | 1,635.00 | 1,695.00 | 60,899,700 | 0 |
| 11-Mar-2022 | 1,635.00 | 1,650.00 | 1,610.00 | 1,635.00 | 21,347,400 | 0 |
| 10-Mar-2022 | 1,660.00 | 1,685.00 | 1,615.00 | 1,635.00 | 55,929,800 | 0 |
| 09-Mar-2022 | 1,560.00 | 1,655.00 | 1,555.00 | 1,645.00 | 98,266,400 | 0 |
| 08-Mar-2022 | 1,560.00 | 1,585.00 | 1,550.00 | 1,555.00 | 33,318,600 | 0 |
| 07-Mar-2022 | 1,580.00 | 1,580.00 | 1,555.00 | 1,560.00 | 22,328,600 | 0 |
| 04-Mar-2022 | 1,600.00 | 1,610.00 | 1,570.00 | 1,575.00 | 29,040,900 | 0 |
| 02-Mar-2022 | 1,575.00 | 1,625.00 | 1,575.00 | 1,600.00 | 30,330,000 | 0 |
| 01-Mar-2022 | 1,575.00 | 1,595.00 | 1,570.00 | 1,575.00 | 21,846,600 | 0 |
| 25-Feb-2022 | 1,580.00 | 1,590.00 | 1,570.00 | 1,570.00 | 24,324,200 | 0 |
| 24-Feb-2022 | 1,625.00 | 1,635.00 | 1,565.00 | 1,580.00 | 29,886,900 | 0 |
| 23-Feb-2022 | 1,635.00 | 1,655.00 | 1,615.00 | 1,625.00 | 23,195,900 | 0 |
| 22-Feb-2022 | 1,580.00 | 1,645.00 | 1,575.00 | 1,635.00 | 32,124,200 | 0 |
| 21-Feb-2022 | 1,610.00 | 1,625.00 | 1,580.00 | 1,580.00 | 18,333,700 | 0 |
| 18-Feb-2022 | 1,570.00 | 1,610.00 | 1,570.00 | 1,600.00 | 21,576,500 | 0 |
| 17-Feb-2022 | 1,575.00 | 1,585.00 | 1,560.00 | 1,570.00 | 14,883,700 | 0 |
| 16-Feb-2022 | 1,575.00 | 1,580.00 | 1,570.00 | 1,575.00 | 16,095,800 | 0 |
| 15-Feb-2022 | 1,580.00 | 1,590.00 | 1,560.00 | 1,575.00 | 14,710,100 | 0 |
| 14-Feb-2022 | 1,595.00 | 1,595.00 | 1,550.00 | 1,580.00 | 22,606,100 | 0 |
| 11-Feb-2022 | 1,610.00 | 1,615.00 | 1,580.00 | 1,595.00 | 12,837,600 | 0 |
| 10-Feb-2022 | 1,585.00 | 1,610.00 | 1,580.00 | 1,605.00 | 11,186,100 | 0 |
| 09-Feb-2022 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 16,322,800 | 0 |
| 08-Feb-2022 | 1,615.00 | 1,620.00 | 1,570.00 | 1,570.00 | 29,667,100 | 0 |
| 07-Feb-2022 | 1,630.00 | 1,650.00 | 1,605.00 | 1,610.00 | 15,554,200 | 0 |
| 04-Feb-2022 | 1,605.00 | 1,640.00 | 1,605.00 | 1,620.00 | 9,997,100 | 0 |
| 03-Feb-2022 | 1,680.00 | 1,680.00 | 1,600.00 | 1,605.00 | 26,149,300 | 0 |
| 02-Feb-2022 | 1,665.00 | 1,710.00 | 1,660.00 | 1,665.00 | 11,695,200 | 0 |
| 31-Jan-2022 | 1,685.00 | 1,690.00 | 1,660.00 | 1,665.00 | 6,473,200 | 0 |
| 28-Jan-2022 | 1,660.00 | 1,690.00 | 1,660.00 | 1,680.00 | 3,814,500 | 0 |
| 27-Jan-2022 | 1,675.00 | 1,690.00 | 1,660.00 | 1,660.00 | 5,163,000 | 0 |
| 26-Jan-2022 | 1,700.00 | 1,725.00 | 1,680.00 | 1,680.00 | 4,675,200 | 0 |
| 25-Jan-2022 | 1,690.00 | 1,720.00 | 1,685.00 | 1,700.00 | 6,054,200 | 0 |
| 24-Jan-2022 | 1,755.00 | 1,760.00 | 1,705.00 | 1,705.00 | 7,978,100 | 0 |
| 21-Jan-2022 | 1,755.00 | 1,770.00 | 1,735.00 | 1,755.00 | 6,824,200 | 0 |
| 20-Jan-2022 | 1,785.00 | 1,790.00 | 1,755.00 | 1,755.00 | 10,504,800 | 0 |
| 19-Jan-2022 | 1,735.00 | 1,790.00 | 1,720.00 | 1,785.00 | 21,115,100 | 0 |
| 18-Jan-2022 | 1,675.00 | 1,745.00 | 1,670.00 | 1,745.00 | 21,933,800 | 0 |
| 17-Jan-2022 | 1,680.00 | 1,680.00 | 1,655.00 | 1,670.00 | 7,367,700 | 0 |
| 14-Jan-2022 | 1,700.00 | 1,705.00 | 1,640.00 | 1,680.00 | 15,487,800 | 0 |
| 13-Jan-2022 | 1,765.00 | 1,770.00 | 1,700.00 | 1,700.00 | 13,160,200 | 0 |
| 12-Jan-2022 | 1,755.00 | 1,765.00 | 1,735.00 | 1,755.00 | 9,683,900 | 0 |
| 11-Jan-2022 | 1,785.00 | 1,790.00 | 1,730.00 | 1,755.00 | 12,250,200 | 0 |
| 10-Jan-2022 | 1,775.00 | 1,785.00 | 1,760.00 | 1,780.00 | 11,008,200 | 0 |
| 07-Jan-2022 | 1,740.00 | 1,775.00 | 1,715.00 | 1,775.00 | 25,286,400 | 0 |
| 06-Jan-2022 | 1,700.00 | 1,740.00 | 1,670.00 | 1,740.00 | 16,856,000 | 0 |
| 05-Jan-2022 | 1,750.00 | 1,765.00 | 1,710.00 | 1,710.00 | 13,269,100 | 0 |
| 04-Jan-2022 | 1,730.00 | 1,775.00 | 1,715.00 | 1,750.00 | 32,148,500 | 0 |
| 03-Jan-2022 | 1,720.00 | 1,730.00 | 1,705.00 | 1,725.00 | 8,200,600 | 0 |
| 30-Dec-2021 | 1,725.00 | 1,725.00 | 1,690.00 | 1,720.00 | 14,074,400 | 0 |