| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,390.00 | 1,400.00 | 1,365.00 | 1,380.00 | 7,160,800 | 0 |
| 06-Jun-2022 | 1,395.00 | 1,400.00 | 1,370.00 | 1,390.00 | 18,436,500 | 0 |
| 03-Jun-2022 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 9,644,900 | 0 |
| 02-Jun-2022 | 1,425.00 | 1,435.00 | 1,400.00 | 1,405.00 | 18,067,700 | 0 |
| 31-May-2022 | 1,415.00 | 1,430.00 | 1,400.00 | 1,425.00 | 12,853,600 | 0 |
| 30-May-2022 | 1,430.00 | 1,440.00 | 1,400.00 | 1,415.00 | 8,906,200 | 0 |
| 27-May-2022 | 1,375.00 | 1,425.00 | 1,375.00 | 1,415.00 | 14,024,900 | 0 |
| 25-May-2022 | 1,405.00 | 1,430.00 | 1,375.00 | 1,375.00 | 15,470,400 | 0 |
| 24-May-2022 | 1,420.00 | 1,430.00 | 1,400.00 | 1,400.00 | 10,927,000 | 0 |
| 23-May-2022 | 1,465.00 | 1,465.00 | 1,400.00 | 1,415.00 | 18,287,500 | 0 |
| 20-May-2022 | 1,400.00 | 1,460.00 | 1,400.00 | 1,435.00 | 44,606,400 | 0 |
| 19-May-2022 | 1,350.00 | 1,395.00 | 1,325.00 | 1,385.00 | 15,914,000 | 0 |
| 18-May-2022 | 1,360.00 | 1,375.00 | 1,350.00 | 1,355.00 | 6,854,400 | 0 |
| 17-May-2022 | 1,340.00 | 1,370.00 | 1,340.00 | 1,355.00 | 7,392,600 | 0 |
| 13-May-2022 | 1,330.00 | 1,350.00 | 1,310.00 | 1,340.00 | 7,985,000 | 0 |
| 12-May-2022 | 1,360.00 | 1,375.00 | 1,320.00 | 1,325.00 | 13,814,300 | 0 |
| 11-May-2022 | 1,330.00 | 1,385.00 | 1,330.00 | 1,360.00 | 19,382,800 | 0 |
| 10-May-2022 | 1,345.00 | 1,350.00 | 1,280.00 | 1,330.00 | 21,464,600 | 0 |
| 09-May-2022 | 1,375.00 | 1,380.00 | 1,330.00 | 1,345.00 | 17,859,600 | 0 |
| 28-Apr-2022 | 1,400.00 | 1,400.00 | 1,310.00 | 1,380.00 | 44,674,000 | 0 |
| 27-Apr-2022 | 1,390.00 | 1,415.00 | 1,375.00 | 1,405.00 | 22,828,400 | 0 |
| 26-Apr-2022 | 1,350.00 | 1,390.00 | 1,315.00 | 1,375.00 | 46,822,300 | 0 |
| 25-Apr-2022 | 1,440.00 | 1,440.00 | 1,340.00 | 1,340.00 | 66,933,800 | 0 |
| 22-Apr-2022 | 1,460.00 | 1,485.00 | 1,425.00 | 1,440.00 | 23,720,900 | 0 |
| 21-Apr-2022 | 1,440.00 | 1,485.00 | 1,440.00 | 1,460.00 | 19,316,700 | 0 |
| 20-Apr-2022 | 1,480.00 | 1,490.00 | 1,425.00 | 1,450.00 | 28,969,400 | 0 |
| 19-Apr-2022 | 1,500.00 | 1,515.00 | 1,450.00 | 1,480.00 | 26,878,900 | 0 |
| 18-Apr-2022 | 1,495.00 | 1,535.00 | 1,485.00 | 1,495.00 | 33,918,600 | 0 |
| 14-Apr-2022 | 1,490.00 | 1,505.00 | 1,485.00 | 1,495.00 | 17,048,200 | 0 |
| 13-Apr-2022 | 1,475.00 | 1,515.00 | 1,470.00 | 1,485.00 | 26,236,800 | 0 |
| 12-Apr-2022 | 1,470.00 | 1,490.00 | 1,460.00 | 1,460.00 | 31,542,000 | 0 |
| 11-Apr-2022 | 1,480.00 | 1,495.00 | 1,450.00 | 1,470.00 | 39,704,500 | 0 |
| 08-Apr-2022 | 1,415.00 | 1,480.00 | 1,415.00 | 1,470.00 | 44,195,100 | 0 |
| 07-Apr-2022 | 1,420.00 | 1,430.00 | 1,405.00 | 1,415.00 | 16,625,200 | 0 |
| 06-Apr-2022 | 1,450.00 | 1,450.00 | 1,410.00 | 1,420.00 | 19,746,600 | 0 |
| 05-Apr-2022 | 1,435.00 | 1,460.00 | 1,430.00 | 1,450.00 | 18,229,500 | 0 |
| 04-Apr-2022 | 1,410.00 | 1,435.00 | 1,390.00 | 1,430.00 | 20,476,800 | 0 |
| 01-Apr-2022 | 1,410.00 | 1,425.00 | 1,385.00 | 1,410.00 | 12,961,800 | 0 |
| 31-Mar-2022 | 1,410.00 | 1,435.00 | 1,400.00 | 1,415.00 | 9,103,900 | 0 |
| 30-Mar-2022 | 1,445.00 | 1,450.00 | 1,400.00 | 1,435.00 | 27,517,700 | 0 |
| 29-Mar-2022 | 1,450.00 | 1,450.00 | 1,410.00 | 1,445.00 | 55,460,500 | 0 |
| 28-Mar-2022 | 1,480.00 | 1,480.00 | 1,445.00 | 1,450.00 | 39,898,400 | 0 |
| 25-Mar-2022 | 1,435.00 | 1,485.00 | 1,430.00 | 1,460.00 | 39,144,600 | 0 |
| 24-Mar-2022 | 1,445.00 | 1,455.00 | 1,420.00 | 1,430.00 | 25,306,700 | 0 |
| 23-Mar-2022 | 1,440.00 | 1,460.00 | 1,420.00 | 1,445.00 | 23,063,800 | 0 |
| 22-Mar-2022 | 1,370.00 | 1,440.00 | 1,370.00 | 1,440.00 | 43,090,500 | 0 |
| 21-Mar-2022 | 1,380.00 | 1,400.00 | 1,355.00 | 1,375.00 | 16,542,100 | 0 |
| 18-Mar-2022 | 1,370.00 | 1,400.00 | 1,355.00 | 1,400.00 | 18,970,600 | 0 |
| 17-Mar-2022 | 1,400.00 | 1,410.00 | 1,370.00 | 1,370.00 | 17,441,700 | 0 |
| 16-Mar-2022 | 1,350.00 | 1,400.00 | 1,340.00 | 1,385.00 | 29,987,000 | 0 |
| 15-Mar-2022 | 1,335.00 | 1,350.00 | 1,310.00 | 1,340.00 | 24,889,700 | 0 |
| 14-Mar-2022 | 1,395.00 | 1,405.00 | 1,325.00 | 1,335.00 | 47,365,500 | 0 |
| 11-Mar-2022 | 1,370.00 | 1,410.00 | 1,345.00 | 1,395.00 | 37,966,800 | 0 |
| 10-Mar-2022 | 1,460.00 | 1,470.00 | 1,360.00 | 1,370.00 | 68,536,300 | 0 |
| 09-Mar-2022 | 1,425.00 | 1,470.00 | 1,400.00 | 1,455.00 | 47,782,200 | 0 |
| 08-Mar-2022 | 1,515.00 | 1,530.00 | 1,420.00 | 1,425.00 | 71,368,800 | 0 |
| 07-Mar-2022 | 1,535.00 | 1,570.00 | 1,510.00 | 1,515.00 | 62,657,300 | 0 |
| 04-Mar-2022 | 1,520.00 | 1,550.00 | 1,475.00 | 1,535.00 | 58,448,200 | 0 |
| 02-Mar-2022 | 1,475.00 | 1,540.00 | 1,475.00 | 1,515.00 | 69,590,200 | 0 |
| 01-Mar-2022 | 1,450.00 | 1,480.00 | 1,430.00 | 1,470.00 | 32,418,900 | 0 |
| 25-Feb-2022 | 1,480.00 | 1,495.00 | 1,415.00 | 1,420.00 | 35,397,600 | 0 |
| 24-Feb-2022 | 1,430.00 | 1,470.00 | 1,375.00 | 1,470.00 | 71,885,200 | 0 |
| 23-Feb-2022 | 1,385.00 | 1,440.00 | 1,380.00 | 1,430.00 | 38,779,700 | 0 |
| 22-Feb-2022 | 1,365.00 | 1,385.00 | 1,350.00 | 1,380.00 | 13,653,500 | 0 |
| 21-Feb-2022 | 1,395.00 | 1,400.00 | 1,375.00 | 1,380.00 | 12,642,100 | 0 |
| 18-Feb-2022 | 1,355.00 | 1,400.00 | 1,345.00 | 1,395.00 | 36,031,300 | 0 |
| 17-Feb-2022 | 1,370.00 | 1,375.00 | 1,340.00 | 1,355.00 | 18,795,300 | 0 |
| 16-Feb-2022 | 1,400.00 | 1,400.00 | 1,360.00 | 1,365.00 | 31,097,100 | 0 |
| 15-Feb-2022 | 1,335.00 | 1,405.00 | 1,330.00 | 1,385.00 | 63,117,100 | 0 |
| 14-Feb-2022 | 1,335.00 | 1,345.00 | 1,305.00 | 1,335.00 | 35,400,800 | 0 |
| 11-Feb-2022 | 1,280.00 | 1,330.00 | 1,260.00 | 1,325.00 | 35,731,300 | 0 |
| 10-Feb-2022 | 1,275.00 | 1,310.00 | 1,275.00 | 1,280.00 | 25,795,200 | 0 |
| 09-Feb-2022 | 1,275.00 | 1,280.00 | 1,250.00 | 1,275.00 | 17,623,600 | 0 |
| 08-Feb-2022 | 1,280.00 | 1,300.00 | 1,260.00 | 1,270.00 | 29,575,300 | 0 |
| 07-Feb-2022 | 1,250.00 | 1,305.00 | 1,245.00 | 1,280.00 | 44,396,600 | 0 |
| 04-Feb-2022 | 1,235.00 | 1,245.00 | 1,225.00 | 1,245.00 | 13,595,300 | 0 |
| 03-Feb-2022 | 1,245.00 | 1,245.00 | 1,210.00 | 1,235.00 | 19,236,400 | 0 |
| 02-Feb-2022 | 1,270.00 | 1,275.00 | 1,225.00 | 1,240.00 | 26,767,400 | 0 |
| 31-Jan-2022 | 1,195.00 | 1,280.00 | 1,185.00 | 1,260.00 | 66,768,800 | 0 |
| 28-Jan-2022 | 1,190.00 | 1,205.00 | 1,160.00 | 1,175.00 | 19,281,800 | 0 |
| 27-Jan-2022 | 1,190.00 | 1,200.00 | 1,170.00 | 1,180.00 | 12,565,700 | 0 |
| 26-Jan-2022 | 1,180.00 | 1,200.00 | 1,175.00 | 1,185.00 | 11,691,100 | 0 |
| 25-Jan-2022 | 1,200.00 | 1,210.00 | 1,165.00 | 1,180.00 | 16,874,900 | 0 |
| 24-Jan-2022 | 1,215.00 | 1,220.00 | 1,195.00 | 1,205.00 | 7,259,200 | 0 |
| 21-Jan-2022 | 1,210.00 | 1,210.00 | 1,195.00 | 1,205.00 | 9,744,600 | 0 |
| 20-Jan-2022 | 1,180.00 | 1,210.00 | 1,180.00 | 1,205.00 | 14,452,900 | 0 |
| 19-Jan-2022 | 1,160.00 | 1,190.00 | 1,155.00 | 1,180.00 | 19,182,500 | 0 |
| 18-Jan-2022 | 1,190.00 | 1,200.00 | 1,155.00 | 1,165.00 | 23,165,300 | 0 |
| 17-Jan-2022 | 1,220.00 | 1,225.00 | 1,175.00 | 1,185.00 | 22,072,300 | 0 |
| 14-Jan-2022 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 7,200,100 | 0 |
| 13-Jan-2022 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 13,454,300 | 0 |
| 12-Jan-2022 | 1,230.00 | 1,250.00 | 1,210.00 | 1,215.00 | 25,995,400 | 0 |
| 11-Jan-2022 | 1,215.00 | 1,240.00 | 1,195.00 | 1,220.00 | 36,062,000 | 0 |
| 10-Jan-2022 | 1,190.00 | 1,235.00 | 1,190.00 | 1,215.00 | 38,025,600 | 0 |
| 07-Jan-2022 | 1,175.00 | 1,205.00 | 1,165.00 | 1,190.00 | 24,339,000 | 0 |
| 06-Jan-2022 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 21,062,100 | 0 |
| 05-Jan-2022 | 1,180.00 | 1,190.00 | 1,150.00 | 1,155.00 | 25,505,100 | 0 |
| 04-Jan-2022 | 1,190.00 | 1,200.00 | 1,165.00 | 1,170.00 | 27,997,000 | 0 |
| 03-Jan-2022 | 1,190.00 | 1,205.00 | 1,180.00 | 1,185.00 | 13,140,500 | 0 |
| 30-Dec-2021 | 1,215.00 | 1,220.00 | 1,185.00 | 1,185.00 | 13,484,700 | 0 |