| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,015.00 | 1,035.00 | 986.00 | 986.00 | 6,325,000 | 0 |
| 06-Jun-2022 | 1,020.00 | 1,025.00 | 980.00 | 1,015.00 | 3,035,500 | 0 |
| 03-Jun-2022 | 1,045.00 | 1,050.00 | 1,015.00 | 1,015.00 | 3,060,000 | 0 |
| 02-Jun-2022 | 1,050.00 | 1,065.00 | 1,030.00 | 1,045.00 | 1,201,500 | 0 |
| 31-May-2022 | 1,040.00 | 1,065.00 | 1,030.00 | 1,055.00 | 2,260,500 | 0 |
| 30-May-2022 | 1,070.00 | 1,070.00 | 1,020.00 | 1,040.00 | 1,627,500 | 0 |
| 27-May-2022 | 1,080.00 | 1,090.00 | 1,070.00 | 1,070.00 | 618,500 | 0 |
| 25-May-2022 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,442,000 | 0 |
| 24-May-2022 | 1,070.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,587,500 | 0 |
| 23-May-2022 | 1,085.00 | 1,090.00 | 1,055.00 | 1,075.00 | 901,500 | 0 |
| 20-May-2022 | 1,060.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,583,500 | 0 |
| 19-May-2022 | 1,080.00 | 1,090.00 | 1,060.00 | 1,085.00 | 659,000 | 0 |
| 18-May-2022 | 1,095.00 | 1,120.00 | 1,075.00 | 1,080.00 | 499,500 | 0 |
| 17-May-2022 | 1,080.00 | 1,110.00 | 1,055.00 | 1,095.00 | 1,472,500 | 0 |
| 13-May-2022 | 1,045.00 | 1,140.00 | 982.00 | 1,080.00 | 22,481,500 | 0 |
| 12-May-2022 | 1,055.00 | 1,080.00 | 1,035.00 | 1,055.00 | 1,557,000 | 0 |
| 11-May-2022 | 1,060.00 | 1,085.00 | 1,020.00 | 1,060.00 | 1,571,500 | 0 |
| 10-May-2022 | 1,110.00 | 1,110.00 | 1,040.00 | 1,075.00 | 3,260,500 | 0 |
| 09-May-2022 | 1,130.00 | 1,200.00 | 1,100.00 | 1,110.00 | 6,963,500 | 0 |
| 28-Apr-2022 | 1,130.00 | 1,160.00 | 1,090.00 | 1,130.00 | 3,916,500 | 0 |
| 27-Apr-2022 | 1,115.00 | 1,155.00 | 1,115.00 | 1,130.00 | 5,169,000 | 0 |
| 26-Apr-2022 | 1,065.00 | 1,130.00 | 1,050.00 | 1,115.00 | 6,145,000 | 0 |
| 25-Apr-2022 | 1,080.00 | 1,080.00 | 1,040.00 | 1,060.00 | 3,288,000 | 0 |
| 22-Apr-2022 | 1,090.00 | 1,095.00 | 1,050.00 | 1,080.00 | 4,358,500 | 0 |
| 21-Apr-2022 | 1,090.00 | 1,100.00 | 1,075.00 | 1,085.00 | 2,006,500 | 0 |
| 20-Apr-2022 | 1,075.00 | 1,085.00 | 1,060.00 | 1,085.00 | 2,837,000 | 0 |
| 19-Apr-2022 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 7,413,500 | 0 |
| 18-Apr-2022 | 1,135.00 | 1,140.00 | 1,100.00 | 1,110.00 | 3,677,000 | 0 |
| 14-Apr-2022 | 1,120.00 | 1,180.00 | 1,120.00 | 1,130.00 | 14,829,500 | 0 |
| 13-Apr-2022 | 1,090.00 | 1,115.00 | 1,075.00 | 1,105.00 | 13,468,500 | 0 |
| 12-Apr-2022 | 1,055.00 | 1,080.00 | 1,005.00 | 1,075.00 | 14,343,000 | 0 |
| 11-Apr-2022 | 1,120.00 | 1,140.00 | 1,060.00 | 1,060.00 | 5,464,500 | 0 |
| 08-Apr-2022 | 1,150.00 | 1,155.00 | 1,110.00 | 1,120.00 | 4,050,000 | 0 |
| 07-Apr-2022 | 1,085.00 | 1,150.00 | 1,070.00 | 1,150.00 | 12,983,000 | 0 |
| 06-Apr-2022 | 1,125.00 | 1,125.00 | 1,070.00 | 1,085.00 | 2,464,000 | 0 |
| 05-Apr-2022 | 1,130.00 | 1,145.00 | 1,105.00 | 1,120.00 | 1,001,000 | 0 |
| 04-Apr-2022 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 2,017,000 | 0 |
| 01-Apr-2022 | 1,105.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,886,000 | 0 |
| 31-Mar-2022 | 1,115.00 | 1,120.00 | 1,050.00 | 1,105.00 | 9,369,000 | 0 |
| 30-Mar-2022 | 1,145.00 | 1,145.00 | 1,070.00 | 1,120.00 | 6,117,500 | 0 |
| 29-Mar-2022 | 1,150.00 | 1,150.00 | 1,125.00 | 1,135.00 | 2,597,500 | 0 |
| 28-Mar-2022 | 1,120.00 | 1,150.00 | 1,080.00 | 1,140.00 | 3,339,000 | 0 |
| 25-Mar-2022 | 1,155.00 | 1,160.00 | 1,075.00 | 1,145.00 | 7,914,000 | 0 |
| 24-Mar-2022 | 1,160.00 | 1,170.00 | 1,135.00 | 1,155.00 | 2,805,000 | 0 |
| 23-Mar-2022 | 1,175.00 | 1,185.00 | 1,150.00 | 1,155.00 | 3,678,500 | 0 |
| 22-Mar-2022 | 1,125.00 | 1,195.00 | 1,100.00 | 1,170.00 | 11,731,500 | 0 |
| 21-Mar-2022 | 1,150.00 | 1,150.00 | 1,105.00 | 1,125.00 | 5,871,000 | 0 |
| 18-Mar-2022 | 1,150.00 | 1,165.00 | 1,120.00 | 1,145.00 | 11,782,500 | 0 |
| 17-Mar-2022 | 1,165.00 | 1,180.00 | 1,120.00 | 1,140.00 | 4,872,000 | 0 |
| 16-Mar-2022 | 1,160.00 | 1,195.00 | 1,115.00 | 1,150.00 | 6,086,500 | 0 |
| 15-Mar-2022 | 1,205.00 | 1,220.00 | 1,160.00 | 1,160.00 | 11,344,000 | 0 |
| 14-Mar-2022 | 1,200.00 | 1,290.00 | 1,180.00 | 1,195.00 | 15,115,000 | 0 |
| 11-Mar-2022 | 1,210.00 | 1,250.00 | 1,135.00 | 1,200.00 | 12,218,500 | 0 |
| 10-Mar-2022 | 1,070.00 | 1,215.00 | 1,070.00 | 1,195.00 | 19,069,500 | 0 |
| 09-Mar-2022 | 1,070.00 | 1,090.00 | 1,015.00 | 1,060.00 | 5,718,500 | 0 |
| 08-Mar-2022 | 1,150.00 | 1,150.00 | 1,060.00 | 1,070.00 | 6,803,000 | 0 |
| 07-Mar-2022 | 1,045.00 | 1,160.00 | 1,040.00 | 1,135.00 | 11,338,500 | 0 |
| 04-Mar-2022 | 1,120.00 | 1,120.00 | 1,035.00 | 1,070.00 | 10,804,000 | 0 |
| 02-Mar-2022 | 1,125.00 | 1,180.00 | 1,100.00 | 1,110.00 | 13,198,000 | 0 |
| 01-Mar-2022 | 1,170.00 | 1,185.00 | 1,115.00 | 1,125.00 | 11,938,500 | 0 |
| 25-Feb-2022 | 1,170.00 | 1,185.00 | 1,095.00 | 1,170.00 | 14,901,500 | 0 |
| 24-Feb-2022 | 1,175.00 | 1,195.00 | 1,095.00 | 1,170.00 | 15,936,000 | 0 |
| 23-Feb-2022 | 1,205.00 | 1,215.00 | 1,160.00 | 1,175.00 | 6,812,000 | 0 |
| 22-Feb-2022 | 1,260.00 | 1,275.00 | 1,170.00 | 1,200.00 | 11,933,000 | 0 |
| 21-Feb-2022 | 1,230.00 | 1,295.00 | 1,205.00 | 1,250.00 | 25,359,500 | 0 |
| 18-Feb-2022 | 1,215.00 | 1,265.00 | 1,160.00 | 1,220.00 | 20,278,500 | 0 |
| 17-Feb-2022 | 1,200.00 | 1,280.00 | 1,150.00 | 1,210.00 | 29,290,500 | 0 |
| 16-Feb-2022 | 1,000.00 | 1,195.00 | 990.00 | 1,180.00 | 52,834,000 | 0 |
| 15-Feb-2022 | 974.00 | 1,000.00 | 974.00 | 992.00 | 18,314,000 | 0 |
| 14-Feb-2022 | 976.00 | 1,020.00 | 930.00 | 974.00 | 17,883,500 | 0 |
| 11-Feb-2022 | 924.00 | 1,055.00 | 924.00 | 968.00 | 32,092,500 | 0 |
| 10-Feb-2022 | 978.00 | 980.00 | 922.00 | 924.00 | 39,771,000 | 0 |
| 09-Feb-2022 | 1,045.00 | 1,045.00 | 974.00 | 984.00 | 15,703,500 | 0 |
| 08-Feb-2022 | 1,055.00 | 1,120.00 | 958.00 | 1,045.00 | 31,861,500 | 0 |
| 07-Feb-2022 | 872.00 | 1,050.00 | 872.00 | 1,030.00 | 39,679,500 | 0 |
| 04-Feb-2022 | 700.00 | 870.00 | 694.00 | 870.00 | 50,730,000 | 0 |
| 03-Feb-2022 | 702.00 | 734.00 | 672.00 | 698.00 | 17,627,500 | 0 |
| 02-Feb-2022 | 660.00 | 710.00 | 660.00 | 698.00 | 22,625,500 | 0 |
| 31-Jan-2022 | 622.00 | 664.00 | 620.00 | 660.00 | 17,476,000 | 0 |
| 28-Jan-2022 | 620.00 | 640.00 | 592.00 | 620.00 | 14,012,500 | 0 |
| 27-Jan-2022 | 636.00 | 636.00 | 608.00 | 616.00 | 9,266,500 | 0 |
| 26-Jan-2022 | 626.00 | 646.00 | 612.00 | 628.00 | 101,392,500 | 0 |
| 25-Jan-2022 | 620.00 | 656.00 | 582.00 | 626.00 | 25,276,500 | 0 |
| 24-Jan-2022 | 610.00 | 658.00 | 600.00 | 620.00 | 49,992,000 | 0 |
| 21-Jan-2022 | 550.00 | 600.00 | 550.00 | 600.00 | 26,832,500 | 0 |
| 20-Jan-2022 | 504.00 | 546.00 | 502.00 | 546.00 | 27,904,000 | 0 |
| 19-Jan-2022 | 474.00 | 520.00 | 466.00 | 498.00 | 37,699,000 | 0 |
| 18-Jan-2022 | 486.00 | 492.00 | 470.00 | 474.00 | 35,727,500 | 0 |
| 17-Jan-2022 | 468.00 | 496.00 | 454.00 | 484.00 | 48,382,000 | 0 |
| 14-Jan-2022 | 430.00 | 470.00 | 400.00 | 468.00 | 83,783,500 | 0 |
| 13-Jan-2022 | 392.00 | 430.00 | 382.00 | 430.00 | 63,041,500 | 0 |
| 12-Jan-2022 | 392.00 | 397.00 | 367.00 | 392.00 | 42,009,000 | 0 |
| 11-Jan-2022 | 380.00 | 402.00 | 380.00 | 392.00 | 70,745,000 | 0 |
| 10-Jan-2022 | 393.00 | 422.00 | 372.00 | 379.00 | 292,868,500 | 0 |
| 07-Jan-2022 | 434.00 | 434.00 | 400.00 | 400.00 | 19,395,500 | 0 |
| 06-Jan-2022 | 470.00 | 470.00 | 430.00 | 430.00 | 33,051,500 | 0 |
| 05-Jan-2022 | 500.00 | 522.00 | 462.00 | 462.00 | 172,385,000 | 0 |
| 04-Jan-2022 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 03-Jan-2022 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 30-Dec-2021 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |