| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,130.00 | 1,220.00 | 1,130.00 | 1,180.00 | 15,747,100 | 0 |
| 06-Jun-2022 | 1,090.00 | 1,140.00 | 1,040.00 | 1,130.00 | 6,558,800 | 0 |
| 03-Jun-2022 | 1,115.00 | 1,120.00 | 1,050.00 | 1,090.00 | 10,402,000 | 0 |
| 02-Jun-2022 | 1,155.00 | 1,165.00 | 1,095.00 | 1,115.00 | 7,060,400 | 0 |
| 31-May-2022 | 1,170.00 | 1,180.00 | 1,135.00 | 1,155.00 | 5,176,000 | 0 |
| 30-May-2022 | 1,175.00 | 1,200.00 | 1,155.00 | 1,170.00 | 4,659,100 | 0 |
| 27-May-2022 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 3,479,600 | 0 |
| 25-May-2022 | 1,180.00 | 1,200.00 | 1,150.00 | 1,160.00 | 11,756,900 | 0 |
| 24-May-2022 | 1,200.00 | 1,210.00 | 1,160.00 | 1,175.00 | 4,218,700 | 0 |
| 23-May-2022 | 1,235.00 | 1,250.00 | 1,185.00 | 1,200.00 | 5,791,400 | 0 |
| 20-May-2022 | 1,170.00 | 1,245.00 | 1,170.00 | 1,225.00 | 6,248,400 | 0 |
| 19-May-2022 | 1,200.00 | 1,255.00 | 1,125.00 | 1,185.00 | 11,787,400 | 0 |
| 18-May-2022 | 1,260.00 | 1,345.00 | 1,205.00 | 1,205.00 | 33,593,200 | 0 |
| 17-May-2022 | 1,220.00 | 1,280.00 | 1,175.00 | 1,250.00 | 18,944,100 | 0 |
| 13-May-2022 | 1,095.00 | 1,215.00 | 1,075.00 | 1,195.00 | 19,808,000 | 0 |
| 12-May-2022 | 1,095.00 | 1,185.00 | 1,030.00 | 1,110.00 | 24,824,600 | 0 |
| 11-May-2022 | 1,140.00 | 1,185.00 | 1,065.00 | 1,100.00 | 14,996,200 | 0 |
| 10-May-2022 | 1,200.00 | 1,200.00 | 1,130.00 | 1,135.00 | 23,838,100 | 0 |
| 09-May-2022 | 1,300.00 | 1,315.00 | 1,210.00 | 1,210.00 | 14,645,900 | 0 |
| 28-Apr-2022 | 1,295.00 | 1,335.00 | 1,245.00 | 1,300.00 | 19,149,000 | 0 |
| 27-Apr-2022 | 1,330.00 | 1,360.00 | 1,270.00 | 1,295.00 | 38,380,700 | 0 |
| 26-Apr-2022 | 1,280.00 | 1,365.00 | 1,250.00 | 1,315.00 | 52,068,000 | 0 |
| 25-Apr-2022 | 1,200.00 | 1,280.00 | 1,190.00 | 1,270.00 | 39,046,100 | 0 |
| 22-Apr-2022 | 1,205.00 | 1,240.00 | 1,175.00 | 1,200.00 | 9,437,300 | 0 |
| 21-Apr-2022 | 1,195.00 | 1,255.00 | 1,150.00 | 1,200.00 | 29,006,200 | 0 |
| 20-Apr-2022 | 1,320.00 | 1,345.00 | 1,190.00 | 1,190.00 | 57,755,900 | 0 |
| 19-Apr-2022 | 1,170.00 | 1,275.00 | 1,160.00 | 1,275.00 | 54,665,000 | 0 |
| 18-Apr-2022 | 1,230.00 | 1,260.00 | 1,140.00 | 1,160.00 | 53,109,900 | 0 |
| 14-Apr-2022 | 1,220.00 | 1,295.00 | 1,200.00 | 1,225.00 | 93,065,300 | 0 |
| 13-Apr-2022 | 1,100.00 | 1,180.00 | 1,055.00 | 1,180.00 | 130,510,500 | 0 |
| 12-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 11-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 08-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 07-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 06-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 05-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 04-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 01-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 31-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 30-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 29-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 28-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 25-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 24-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 23-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 22-Mar-2022 | 1,030.00 | 1,170.00 | 1,000.00 | 1,075.00 | 193,537,000 | 0 |
| 21-Mar-2022 | 950.00 | 1,015.00 | 950.00 | 990.00 | 88,462,800 | 0 |
| 18-Mar-2022 | 910.00 | 1,040.00 | 885.00 | 945.00 | 215,255,900 | 0 |
| 17-Mar-2022 | 755.00 | 935.00 | 750.00 | 885.00 | 186,196,200 | 0 |
| 16-Mar-2022 | 780.00 | 805.00 | 745.00 | 755.00 | 53,559,200 | 0 |
| 15-Mar-2022 | 700.00 | 825.00 | 685.00 | 775.00 | 128,420,100 | 0 |
| 14-Mar-2022 | 740.00 | 795.00 | 720.00 | 720.00 | 47,163,700 | 0 |
| 11-Mar-2022 | 770.00 | 770.00 | 770.00 | 770.00 | 0 | 0 |
| 10-Mar-2022 | 720.00 | 810.00 | 690.00 | 770.00 | 105,451,000 | 0 |
| 09-Mar-2022 | 725.00 | 855.00 | 690.00 | 740.00 | 223,922,900 | 0 |
| 08-Mar-2022 | 690.00 | 765.00 | 645.00 | 705.00 | 174,758,500 | 0 |
| 07-Mar-2022 | 640.00 | 695.00 | 630.00 | 690.00 | 103,626,200 | 0 |
| 04-Mar-2022 | 710.00 | 710.00 | 580.00 | 640.00 | 209,658,700 | 0 |
| 02-Mar-2022 | 510.00 | 625.00 | 492.00 | 615.00 | 263,955,500 | 0 |
| 01-Mar-2022 | 468.00 | 535.00 | 466.00 | 500.00 | 91,446,500 | 0 |
| 25-Feb-2022 | 550.00 | 550.00 | 462.00 | 464.00 | 128,868,200 | 0 |
| 24-Feb-2022 | 550.00 | 550.00 | 450.00 | 496.00 | 277,466,400 | 0 |
| 23-Feb-2022 | 390.00 | 482.00 | 388.00 | 482.00 | 384,710,800 | 0 |
| 22-Feb-2022 | 366.00 | 414.00 | 364.00 | 386.00 | 152,560,200 | 0 |
| 21-Feb-2022 | 374.00 | 382.00 | 362.00 | 366.00 | 25,870,400 | 0 |
| 18-Feb-2022 | 360.00 | 388.00 | 360.00 | 374.00 | 28,264,900 | 0 |
| 17-Feb-2022 | 398.00 | 400.00 | 370.00 | 376.00 | 55,654,500 | 0 |
| 16-Feb-2022 | 366.00 | 420.00 | 360.00 | 396.00 | 145,972,700 | 0 |
| 15-Feb-2022 | 362.00 | 366.00 | 350.00 | 362.00 | 16,998,700 | 0 |
| 14-Feb-2022 | 366.00 | 378.00 | 340.00 | 360.00 | 57,775,400 | 0 |
| 11-Feb-2022 | 328.00 | 368.00 | 318.00 | 362.00 | 55,860,900 | 0 |
| 10-Feb-2022 | 354.00 | 360.00 | 328.00 | 328.00 | 28,350,900 | 0 |
| 09-Feb-2022 | 362.00 | 374.00 | 348.00 | 352.00 | 32,940,400 | 0 |
| 08-Feb-2022 | 330.00 | 362.00 | 326.00 | 358.00 | 58,258,400 | 0 |
| 07-Feb-2022 | 348.00 | 348.00 | 334.00 | 334.00 | 58,403,000 | 0 |
| 04-Feb-2022 | 390.00 | 400.00 | 358.00 | 358.00 | 43,033,100 | 0 |
| 03-Feb-2022 | 316.00 | 410.00 | 316.00 | 384.00 | 263,526,000 | 0 |
| 02-Feb-2022 | 338.00 | 338.00 | 338.00 | 338.00 | 7,181,800 | 0 |
| 31-Jan-2022 | 362.00 | 368.00 | 362.00 | 362.00 | 23,894,600 | 0 |
| 28-Jan-2022 | 388.00 | 388.00 | 388.00 | 388.00 | 3,043,800 | 0 |
| 27-Jan-2022 | 436.00 | 436.00 | 416.00 | 416.00 | 2,444,100 | 0 |
| 26-Jan-2022 | 486.00 | 525.00 | 446.00 | 446.00 | 61,008,300 | 0 |
| 25-Jan-2022 | 400.00 | 492.00 | 400.00 | 478.00 | 123,751,000 | 0 |
| 24-Jan-2022 | 320.00 | 394.00 | 320.00 | 394.00 | 69,195,800 | 0 |
| 21-Jan-2022 | 320.00 | 334.00 | 304.00 | 316.00 | 56,556,700 | 0 |
| 20-Jan-2022 | 284.00 | 316.00 | 282.00 | 316.00 | 109,522,100 | 0 |
| 19-Jan-2022 | 262.00 | 290.00 | 254.00 | 278.00 | 55,478,200 | 0 |
| 18-Jan-2022 | 268.00 | 290.00 | 242.00 | 262.00 | 142,256,900 | 0 |
| 17-Jan-2022 | 234.00 | 266.00 | 232.00 | 260.00 | 153,640,700 | 0 |
| 14-Jan-2022 | 212.00 | 238.00 | 206.00 | 232.00 | 67,838,300 | 0 |
| 13-Jan-2022 | 204.00 | 210.00 | 202.00 | 210.00 | 4,347,900 | 0 |
| 12-Jan-2022 | 206.00 | 210.00 | 202.00 | 204.00 | 3,727,600 | 0 |
| 11-Jan-2022 | 208.00 | 216.00 | 200.00 | 202.00 | 9,456,700 | 0 |
| 10-Jan-2022 | 206.00 | 210.00 | 198.00 | 208.00 | 8,985,700 | 0 |
| 07-Jan-2022 | 200.00 | 214.00 | 198.00 | 206.00 | 15,586,600 | 0 |
| 06-Jan-2022 | 200.00 | 202.00 | 197.00 | 198.00 | 3,302,700 | 0 |
| 05-Jan-2022 | 202.00 | 206.00 | 197.00 | 198.00 | 4,703,700 | 0 |
| 04-Jan-2022 | 200.00 | 204.00 | 193.00 | 200.00 | 7,184,000 | 0 |
| 03-Jan-2022 | 202.00 | 202.00 | 194.00 | 200.00 | 7,772,000 | 0 |
| 30-Dec-2021 | 206.00 | 212.00 | 202.00 | 202.00 | 4,932,700 | 0 |