| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 2,450.00 | 2,470.00 | 2,420.00 | 2,420.00 | 64,431,900 | 0 |
| 06-Jun-2022 | 2,460.00 | 2,490.00 | 2,400.00 | 2,450.00 | 93,793,800 | 0 |
| 03-Jun-2022 | 2,520.00 | 2,550.00 | 2,500.00 | 2,500.00 | 71,245,700 | 0 |
| 02-Jun-2022 | 2,500.00 | 2,560.00 | 2,470.00 | 2,510.00 | 116,209,300 | 0 |
| 31-May-2022 | 2,570.00 | 2,570.00 | 2,500.00 | 2,510.00 | 168,242,000 | 0 |
| 30-May-2022 | 2,500.00 | 2,570.00 | 2,470.00 | 2,560.00 | 125,203,400 | 0 |
| 27-May-2022 | 2,510.00 | 2,530.00 | 2,460.00 | 2,470.00 | 76,174,000 | 0 |
| 25-May-2022 | 2,560.00 | 2,580.00 | 2,460.00 | 2,490.00 | 115,849,600 | 0 |
| 24-May-2022 | 2,550.00 | 2,600.00 | 2,530.00 | 2,570.00 | 110,538,500 | 0 |
| 23-May-2022 | 2,560.00 | 2,670.00 | 2,520.00 | 2,530.00 | 244,871,700 | 0 |
| 20-May-2022 | 2,520.00 | 2,520.00 | 2,460.00 | 2,490.00 | 125,630,800 | 0 |
| 19-May-2022 | 2,380.00 | 2,490.00 | 2,340.00 | 2,460.00 | 122,968,900 | 0 |
| 18-May-2022 | 2,420.00 | 2,420.00 | 2,360.00 | 2,400.00 | 79,223,300 | 0 |
| 17-May-2022 | 2,350.00 | 2,410.00 | 2,340.00 | 2,390.00 | 94,097,400 | 0 |
| 13-May-2022 | 2,360.00 | 2,380.00 | 2,300.00 | 2,330.00 | 81,842,400 | 0 |
| 12-May-2022 | 2,400.00 | 2,460.00 | 2,290.00 | 2,330.00 | 183,788,200 | 0 |
| 11-May-2022 | 2,420.00 | 2,530.00 | 2,400.00 | 2,400.00 | 110,097,300 | 0 |
| 10-May-2022 | 2,470.00 | 2,490.00 | 2,360.00 | 2,420.00 | 146,403,900 | 0 |
| 09-May-2022 | 2,500.00 | 2,550.00 | 2,460.00 | 2,530.00 | 165,439,100 | 0 |
| 28-Apr-2022 | 2,580.00 | 2,650.00 | 2,570.00 | 2,600.00 | 115,518,800 | 0 |
| 27-Apr-2022 | 2,500.00 | 2,610.00 | 2,500.00 | 2,560.00 | 161,589,400 | 0 |
| 26-Apr-2022 | 2,630.00 | 2,640.00 | 2,450.00 | 2,500.00 | 229,686,600 | 0 |
| 25-Apr-2022 | 2,690.00 | 2,700.00 | 2,600.00 | 2,620.00 | 171,951,100 | 0 |
| 22-Apr-2022 | 2,770.00 | 2,810.00 | 2,740.00 | 2,740.00 | 82,088,900 | 0 |
| 21-Apr-2022 | 2,830.00 | 2,840.00 | 2,760.00 | 2,790.00 | 69,884,500 | 0 |
| 20-Apr-2022 | 2,880.00 | 2,880.00 | 2,740.00 | 2,820.00 | 137,086,000 | 0 |
| 19-Apr-2022 | 2,910.00 | 2,940.00 | 2,830.00 | 2,850.00 | 190,460,400 | 0 |
| 18-Apr-2022 | 2,800.00 | 2,930.00 | 2,790.00 | 2,900.00 | 190,855,400 | 0 |
| 14-Apr-2022 | 2,790.00 | 2,870.00 | 2,750.00 | 2,780.00 | 201,698,200 | 0 |
| 13-Apr-2022 | 2,690.00 | 2,800.00 | 2,670.00 | 2,790.00 | 143,822,800 | 0 |
| 12-Apr-2022 | 2,620.00 | 2,680.00 | 2,580.00 | 2,670.00 | 88,390,900 | 0 |
| 11-Apr-2022 | 2,800.00 | 2,810.00 | 2,630.00 | 2,630.00 | 163,864,600 | 0 |
| 08-Apr-2022 | 2,790.00 | 2,820.00 | 2,740.00 | 2,800.00 | 189,362,100 | 0 |
| 07-Apr-2022 | 2,670.00 | 2,820.00 | 2,660.00 | 2,760.00 | 286,617,900 | 0 |
| 06-Apr-2022 | 2,670.00 | 2,690.00 | 2,640.00 | 2,650.00 | 98,442,600 | 0 |
| 05-Apr-2022 | 2,630.00 | 2,700.00 | 2,610.00 | 2,670.00 | 141,698,900 | 0 |
| 04-Apr-2022 | 2,530.00 | 2,650.00 | 2,520.00 | 2,640.00 | 138,741,900 | 0 |
| 01-Apr-2022 | 2,450.00 | 2,550.00 | 2,420.00 | 2,510.00 | 107,947,200 | 0 |
| 31-Mar-2022 | 2,530.00 | 2,540.00 | 2,430.00 | 2,440.00 | 97,395,700 | 0 |
| 30-Mar-2022 | 2,530.00 | 2,570.00 | 2,470.00 | 2,510.00 | 131,170,000 | 0 |
| 29-Mar-2022 | 2,590.00 | 2,600.00 | 2,510.00 | 2,530.00 | 144,731,100 | 0 |
| 28-Mar-2022 | 2,650.00 | 2,660.00 | 2,590.00 | 2,630.00 | 121,087,900 | 0 |
| 25-Mar-2022 | 2,660.00 | 2,690.00 | 2,610.00 | 2,660.00 | 200,436,800 | 0 |
| 24-Mar-2022 | 2,600.00 | 2,650.00 | 2,540.00 | 2,640.00 | 269,047,800 | 0 |
| 23-Mar-2022 | 2,550.00 | 2,560.00 | 2,460.00 | 2,500.00 | 177,608,500 | 0 |
| 22-Mar-2022 | 2,380.00 | 2,560.00 | 2,370.00 | 2,550.00 | 321,561,500 | 0 |
| 21-Mar-2022 | 2,380.00 | 2,390.00 | 2,330.00 | 2,360.00 | 92,728,200 | 0 |
| 18-Mar-2022 | 2,350.00 | 2,400.00 | 2,320.00 | 2,390.00 | 173,667,600 | 0 |
| 17-Mar-2022 | 2,400.00 | 2,410.00 | 2,330.00 | 2,350.00 | 153,546,800 | 0 |
| 16-Mar-2022 | 2,370.00 | 2,410.00 | 2,270.00 | 2,390.00 | 235,835,100 | 0 |
| 15-Mar-2022 | 2,400.00 | 2,460.00 | 2,350.00 | 2,370.00 | 170,695,100 | 0 |
| 14-Mar-2022 | 2,520.00 | 2,540.00 | 2,360.00 | 2,400.00 | 394,132,400 | 0 |
| 11-Mar-2022 | 2,590.00 | 2,660.00 | 2,520.00 | 2,520.00 | 359,113,700 | 0 |
| 10-Mar-2022 | 2,530.00 | 2,660.00 | 2,490.00 | 2,570.00 | 489,605,600 | 0 |
| 09-Mar-2022 | 2,650.00 | 2,740.00 | 2,650.00 | 2,650.00 | 706,107,000 | 0 |
| 08-Mar-2022 | 2,990.00 | 3,170.00 | 2,830.00 | 2,840.00 | 1,404,951,500 | 0 |
| 07-Mar-2022 | 2,520.00 | 2,830.00 | 2,480.00 | 2,820.00 | 642,031,000 | 0 |
| 04-Mar-2022 | 2,350.00 | 2,460.00 | 2,340.00 | 2,450.00 | 320,796,500 | 0 |
| 02-Mar-2022 | 2,300.00 | 2,340.00 | 2,280.00 | 2,290.00 | 152,871,500 | 0 |
| 01-Mar-2022 | 2,240.00 | 2,300.00 | 2,230.00 | 2,260.00 | 137,694,700 | 0 |
| 25-Feb-2022 | 2,220.00 | 2,270.00 | 2,200.00 | 2,220.00 | 189,907,800 | 0 |
| 24-Feb-2022 | 2,190.00 | 2,240.00 | 2,120.00 | 2,220.00 | 303,802,600 | 0 |
| 23-Feb-2022 | 2,200.00 | 2,230.00 | 2,170.00 | 2,200.00 | 140,926,300 | 0 |
| 22-Feb-2022 | 2,150.00 | 2,200.00 | 2,100.00 | 2,180.00 | 215,581,800 | 0 |
| 21-Feb-2022 | 2,100.00 | 2,190.00 | 2,100.00 | 2,170.00 | 210,845,000 | 0 |
| 18-Feb-2022 | 1,955.00 | 2,140.00 | 1,955.00 | 2,090.00 | 412,835,800 | 0 |
| 17-Feb-2022 | 1,885.00 | 1,945.00 | 1,855.00 | 1,945.00 | 118,149,300 | 0 |
| 16-Feb-2022 | 1,890.00 | 1,895.00 | 1,870.00 | 1,880.00 | 48,783,800 | 0 |
| 15-Feb-2022 | 1,890.00 | 1,910.00 | 1,865.00 | 1,880.00 | 80,643,100 | 0 |
| 14-Feb-2022 | 1,840.00 | 1,900.00 | 1,810.00 | 1,890.00 | 126,046,500 | 0 |
| 11-Feb-2022 | 1,890.00 | 1,900.00 | 1,830.00 | 1,845.00 | 112,845,700 | 0 |
| 10-Feb-2022 | 1,795.00 | 1,905.00 | 1,790.00 | 1,880.00 | 255,038,700 | 0 |
| 09-Feb-2022 | 1,790.00 | 1,800.00 | 1,770.00 | 1,780.00 | 73,968,100 | 0 |
| 08-Feb-2022 | 1,820.00 | 1,825.00 | 1,785.00 | 1,790.00 | 90,880,800 | 0 |
| 07-Feb-2022 | 1,810.00 | 1,835.00 | 1,805.00 | 1,810.00 | 74,469,900 | 0 |
| 04-Feb-2022 | 1,830.00 | 1,835.00 | 1,805.00 | 1,810.00 | 80,295,500 | 0 |
| 03-Feb-2022 | 1,785.00 | 1,860.00 | 1,765.00 | 1,840.00 | 125,115,700 | 0 |
| 02-Feb-2022 | 1,805.00 | 1,830.00 | 1,775.00 | 1,780.00 | 158,843,900 | 0 |
| 31-Jan-2022 | 1,785.00 | 1,810.00 | 1,770.00 | 1,770.00 | 81,820,500 | 0 |
| 28-Jan-2022 | 1,770.00 | 1,790.00 | 1,755.00 | 1,770.00 | 49,925,500 | 0 |
| 27-Jan-2022 | 1,775.00 | 1,790.00 | 1,750.00 | 1,765.00 | 133,831,800 | 0 |
| 26-Jan-2022 | 1,780.00 | 1,815.00 | 1,735.00 | 1,805.00 | 162,799,900 | 0 |
| 25-Jan-2022 | 1,840.00 | 1,840.00 | 1,755.00 | 1,760.00 | 201,603,100 | 0 |
| 24-Jan-2022 | 1,950.00 | 1,955.00 | 1,875.00 | 1,885.00 | 70,289,800 | 0 |
| 21-Jan-2022 | 1,935.00 | 1,965.00 | 1,890.00 | 1,945.00 | 169,331,400 | 0 |
| 20-Jan-2022 | 1,765.00 | 1,935.00 | 1,750.00 | 1,935.00 | 368,848,100 | 0 |
| 19-Jan-2022 | 1,780.00 | 1,810.00 | 1,705.00 | 1,725.00 | 230,606,700 | 0 |
| 18-Jan-2022 | 1,850.00 | 1,875.00 | 1,765.00 | 1,780.00 | 219,496,200 | 0 |
| 17-Jan-2022 | 1,950.00 | 1,955.00 | 1,840.00 | 1,855.00 | 183,492,900 | 0 |
| 14-Jan-2022 | 1,965.00 | 1,975.00 | 1,930.00 | 1,950.00 | 106,442,100 | 0 |
| 13-Jan-2022 | 1,935.00 | 1,995.00 | 1,840.00 | 1,965.00 | 284,219,000 | 0 |
| 12-Jan-2022 | 2,120.00 | 2,150.00 | 1,935.00 | 1,935.00 | 394,745,900 | 0 |
| 11-Jan-2022 | 2,220.00 | 2,230.00 | 2,080.00 | 2,080.00 | 170,397,900 | 0 |
| 10-Jan-2022 | 2,250.00 | 2,250.00 | 2,220.00 | 2,220.00 | 35,421,200 | 0 |
| 07-Jan-2022 | 2,250.00 | 2,260.00 | 2,230.00 | 2,230.00 | 26,661,900 | 0 |
| 06-Jan-2022 | 2,260.00 | 2,270.00 | 2,230.00 | 2,230.00 | 45,325,800 | 0 |
| 05-Jan-2022 | 2,310.00 | 2,340.00 | 2,250.00 | 2,270.00 | 51,315,000 | 0 |
| 04-Jan-2022 | 2,340.00 | 2,350.00 | 2,290.00 | 2,300.00 | 32,222,200 | 0 |
| 03-Jan-2022 | 2,260.00 | 2,350.00 | 2,260.00 | 2,340.00 | 74,416,700 | 0 |
| 30-Dec-2021 | 2,280.00 | 2,300.00 | 2,250.00 | 2,250.00 | 27,319,000 | 0 |