| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,785.00 | 1,800.00 | 1,760.00 | 1,775.00 | 143,581,700 | 0 |
| 06-Jun-2022 | 1,790.00 | 1,795.00 | 1,765.00 | 1,785.00 | 73,754,300 | 0 |
| 03-Jun-2022 | 1,800.00 | 1,810.00 | 1,770.00 | 1,790.00 | 129,731,800 | 0 |
| 02-Jun-2022 | 1,785.00 | 1,820.00 | 1,770.00 | 1,785.00 | 103,462,300 | 0 |
| 31-May-2022 | 1,785.00 | 1,800.00 | 1,755.00 | 1,800.00 | 92,893,400 | 0 |
| 30-May-2022 | 1,800.00 | 1,815.00 | 1,750.00 | 1,780.00 | 86,862,500 | 0 |
| 27-May-2022 | 1,780.00 | 1,810.00 | 1,725.00 | 1,780.00 | 238,297,400 | 0 |
| 25-May-2022 | 1,700.00 | 1,795.00 | 1,700.00 | 1,775.00 | 353,610,600 | 0 |
| 24-May-2022 | 1,570.00 | 1,700.00 | 1,565.00 | 1,695.00 | 527,470,900 | 0 |
| 23-May-2022 | 1,590.00 | 1,595.00 | 1,550.00 | 1,555.00 | 93,298,700 | 0 |
| 20-May-2022 | 1,570.00 | 1,600.00 | 1,560.00 | 1,575.00 | 119,490,200 | 0 |
| 19-May-2022 | 1,545.00 | 1,560.00 | 1,525.00 | 1,555.00 | 97,415,000 | 0 |
| 18-May-2022 | 1,560.00 | 1,595.00 | 1,530.00 | 1,575.00 | 189,647,500 | 0 |
| 17-May-2022 | 1,520.00 | 1,560.00 | 1,505.00 | 1,560.00 | 180,564,300 | 0 |
| 13-May-2022 | 1,485.00 | 1,515.00 | 1,465.00 | 1,495.00 | 94,220,000 | 0 |
| 12-May-2022 | 1,520.00 | 1,535.00 | 1,450.00 | 1,470.00 | 130,850,800 | 0 |
| 11-May-2022 | 1,515.00 | 1,540.00 | 1,490.00 | 1,520.00 | 119,107,500 | 0 |
| 10-May-2022 | 1,445.00 | 1,525.00 | 1,415.00 | 1,515.00 | 274,722,600 | 0 |
| 09-May-2022 | 1,475.00 | 1,500.00 | 1,425.00 | 1,450.00 | 216,815,300 | 0 |
| 28-Apr-2022 | 1,380.00 | 1,470.00 | 1,375.00 | 1,450.00 | 286,215,400 | 0 |
| 27-Apr-2022 | 1,355.00 | 1,380.00 | 1,350.00 | 1,370.00 | 38,451,600 | 0 |
| 26-Apr-2022 | 1,355.00 | 1,365.00 | 1,335.00 | 1,350.00 | 52,137,100 | 0 |
| 25-Apr-2022 | 1,370.00 | 1,375.00 | 1,340.00 | 1,350.00 | 73,702,600 | 0 |
| 22-Apr-2022 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 69,172,500 | 0 |
| 21-Apr-2022 | 1,390.00 | 1,430.00 | 1,390.00 | 1,405.00 | 123,460,400 | 0 |
| 20-Apr-2022 | 1,410.00 | 1,415.00 | 1,385.00 | 1,390.00 | 68,767,600 | 0 |
| 19-Apr-2022 | 1,355.00 | 1,420.00 | 1,350.00 | 1,400.00 | 187,407,600 | 0 |
| 18-Apr-2022 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 45,390,700 | 0 |
| 14-Apr-2022 | 1,370.00 | 1,375.00 | 1,350.00 | 1,355.00 | 44,252,500 | 0 |
| 13-Apr-2022 | 1,330.00 | 1,360.00 | 1,330.00 | 1,360.00 | 60,323,400 | 0 |
| 12-Apr-2022 | 1,350.00 | 1,355.00 | 1,325.00 | 1,325.00 | 81,174,500 | 0 |
| 11-Apr-2022 | 1,395.00 | 1,400.00 | 1,350.00 | 1,355.00 | 75,647,100 | 0 |
| 08-Apr-2022 | 1,400.00 | 1,410.00 | 1,380.00 | 1,395.00 | 57,989,000 | 0 |
| 07-Apr-2022 | 1,385.00 | 1,410.00 | 1,375.00 | 1,390.00 | 65,410,400 | 0 |
| 06-Apr-2022 | 1,405.00 | 1,415.00 | 1,380.00 | 1,385.00 | 54,911,400 | 0 |
| 05-Apr-2022 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 50,801,200 | 0 |
| 04-Apr-2022 | 1,395.00 | 1,405.00 | 1,375.00 | 1,405.00 | 48,723,400 | 0 |
| 01-Apr-2022 | 1,405.00 | 1,410.00 | 1,385.00 | 1,390.00 | 48,007,400 | 0 |
| 31-Mar-2022 | 1,395.00 | 1,415.00 | 1,395.00 | 1,405.00 | 44,983,600 | 0 |
| 30-Mar-2022 | 1,415.00 | 1,415.00 | 1,385.00 | 1,395.00 | 56,802,800 | 0 |
| 29-Mar-2022 | 1,415.00 | 1,420.00 | 1,400.00 | 1,405.00 | 49,462,700 | 0 |
| 28-Mar-2022 | 1,415.00 | 1,425.00 | 1,405.00 | 1,415.00 | 43,939,400 | 0 |
| 25-Mar-2022 | 1,435.00 | 1,435.00 | 1,400.00 | 1,415.00 | 60,025,700 | 0 |
| 24-Mar-2022 | 1,435.00 | 1,440.00 | 1,415.00 | 1,430.00 | 63,589,700 | 0 |
| 23-Mar-2022 | 1,390.00 | 1,430.00 | 1,390.00 | 1,425.00 | 115,091,300 | 0 |
| 22-Mar-2022 | 1,365.00 | 1,395.00 | 1,365.00 | 1,380.00 | 64,349,500 | 0 |
| 21-Mar-2022 | 1,390.00 | 1,390.00 | 1,355.00 | 1,365.00 | 63,427,900 | 0 |
| 18-Mar-2022 | 1,400.00 | 1,405.00 | 1,380.00 | 1,380.00 | 91,749,900 | 0 |
| 17-Mar-2022 | 1,410.00 | 1,410.00 | 1,385.00 | 1,390.00 | 55,428,800 | 0 |
| 16-Mar-2022 | 1,390.00 | 1,410.00 | 1,385.00 | 1,395.00 | 98,918,900 | 0 |
| 15-Mar-2022 | 1,420.00 | 1,425.00 | 1,375.00 | 1,385.00 | 121,093,700 | 0 |
| 14-Mar-2022 | 1,410.00 | 1,435.00 | 1,410.00 | 1,430.00 | 81,573,400 | 0 |
| 11-Mar-2022 | 1,420.00 | 1,440.00 | 1,390.00 | 1,405.00 | 156,517,100 | 0 |
| 10-Mar-2022 | 1,540.00 | 1,540.00 | 1,440.00 | 1,440.00 | 184,128,600 | 0 |
| 09-Mar-2022 | 1,530.00 | 1,560.00 | 1,510.00 | 1,545.00 | 103,142,600 | 0 |
| 08-Mar-2022 | 1,600.00 | 1,615.00 | 1,515.00 | 1,525.00 | 189,252,200 | 0 |
| 07-Mar-2022 | 1,590.00 | 1,620.00 | 1,535.00 | 1,595.00 | 301,972,900 | 0 |
| 04-Mar-2022 | 1,475.00 | 1,575.00 | 1,475.00 | 1,565.00 | 272,548,500 | 0 |
| 02-Mar-2022 | 1,495.00 | 1,505.00 | 1,465.00 | 1,475.00 | 120,576,200 | 0 |
| 01-Mar-2022 | 1,460.00 | 1,480.00 | 1,450.00 | 1,475.00 | 111,751,100 | 0 |
| 25-Feb-2022 | 1,450.00 | 1,465.00 | 1,425.00 | 1,440.00 | 103,152,700 | 0 |
| 24-Feb-2022 | 1,400.00 | 1,440.00 | 1,370.00 | 1,440.00 | 218,002,600 | 0 |
| 23-Feb-2022 | 1,410.00 | 1,415.00 | 1,390.00 | 1,405.00 | 60,537,800 | 0 |
| 22-Feb-2022 | 1,445.00 | 1,450.00 | 1,400.00 | 1,405.00 | 89,437,000 | 0 |
| 21-Feb-2022 | 1,460.00 | 1,465.00 | 1,435.00 | 1,450.00 | 42,220,800 | 0 |
| 18-Feb-2022 | 1,430.00 | 1,480.00 | 1,425.00 | 1,460.00 | 79,218,200 | 0 |
| 17-Feb-2022 | 1,450.00 | 1,465.00 | 1,420.00 | 1,440.00 | 66,637,300 | 0 |
| 16-Feb-2022 | 1,420.00 | 1,460.00 | 1,420.00 | 1,450.00 | 85,700,300 | 0 |
| 15-Feb-2022 | 1,405.00 | 1,425.00 | 1,405.00 | 1,420.00 | 55,750,700 | 0 |
| 14-Feb-2022 | 1,375.00 | 1,410.00 | 1,365.00 | 1,405.00 | 81,282,700 | 0 |
| 11-Feb-2022 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 26,516,600 | 0 |
| 10-Feb-2022 | 1,410.00 | 1,430.00 | 1,375.00 | 1,380.00 | 54,837,800 | 0 |
| 09-Feb-2022 | 1,415.00 | 1,420.00 | 1,395.00 | 1,410.00 | 61,034,300 | 0 |
| 08-Feb-2022 | 1,385.00 | 1,425.00 | 1,385.00 | 1,410.00 | 103,269,300 | 0 |
| 07-Feb-2022 | 1,370.00 | 1,410.00 | 1,370.00 | 1,385.00 | 84,871,800 | 0 |
| 04-Feb-2022 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 26,650,400 | 0 |
| 03-Feb-2022 | 1,365.00 | 1,385.00 | 1,335.00 | 1,380.00 | 71,079,200 | 0 |
| 02-Feb-2022 | 1,380.00 | 1,385.00 | 1,350.00 | 1,360.00 | 39,054,300 | 0 |
| 31-Jan-2022 | 1,375.00 | 1,400.00 | 1,355.00 | 1,380.00 | 75,014,500 | 0 |
| 28-Jan-2022 | 1,330.00 | 1,385.00 | 1,325.00 | 1,370.00 | 56,982,200 | 0 |
| 27-Jan-2022 | 1,345.00 | 1,365.00 | 1,320.00 | 1,330.00 | 48,137,700 | 0 |
| 26-Jan-2022 | 1,295.00 | 1,355.00 | 1,290.00 | 1,355.00 | 81,418,100 | 0 |
| 25-Jan-2022 | 1,295.00 | 1,305.00 | 1,280.00 | 1,295.00 | 39,100,900 | 0 |
| 24-Jan-2022 | 1,340.00 | 1,355.00 | 1,305.00 | 1,305.00 | 46,785,400 | 0 |
| 21-Jan-2022 | 1,300.00 | 1,340.00 | 1,295.00 | 1,340.00 | 54,496,400 | 0 |
| 20-Jan-2022 | 1,280.00 | 1,325.00 | 1,280.00 | 1,305.00 | 88,636,700 | 0 |
| 19-Jan-2022 | 1,270.00 | 1,295.00 | 1,260.00 | 1,275.00 | 32,021,600 | 0 |
| 18-Jan-2022 | 1,300.00 | 1,315.00 | 1,265.00 | 1,280.00 | 68,422,400 | 0 |
| 17-Jan-2022 | 1,340.00 | 1,345.00 | 1,285.00 | 1,300.00 | 57,615,000 | 0 |
| 14-Jan-2022 | 1,340.00 | 1,340.00 | 1,315.00 | 1,340.00 | 45,690,100 | 0 |
| 13-Jan-2022 | 1,315.00 | 1,345.00 | 1,305.00 | 1,340.00 | 67,636,800 | 0 |
| 12-Jan-2022 | 1,315.00 | 1,320.00 | 1,290.00 | 1,300.00 | 79,062,300 | 0 |
| 11-Jan-2022 | 1,310.00 | 1,335.00 | 1,285.00 | 1,295.00 | 123,632,000 | 0 |
| 10-Jan-2022 | 1,370.00 | 1,370.00 | 1,310.00 | 1,310.00 | 98,760,100 | 0 |
| 07-Jan-2022 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 43,067,900 | 0 |
| 06-Jan-2022 | 1,360.00 | 1,375.00 | 1,325.00 | 1,350.00 | 81,074,300 | 0 |
| 05-Jan-2022 | 1,400.00 | 1,400.00 | 1,360.00 | 1,365.00 | 62,190,300 | 0 |
| 04-Jan-2022 | 1,400.00 | 1,420.00 | 1,385.00 | 1,400.00 | 56,887,000 | 0 |
| 03-Jan-2022 | 1,375.00 | 1,410.00 | 1,365.00 | 1,400.00 | 46,897,300 | 0 |
| 30-Dec-2021 | 1,395.00 | 1,400.00 | 1,375.00 | 1,375.00 | 37,086,500 | 0 |