| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 4,460.00 | 4,460.00 | 4,400.00 | 4,400.00 | 133,318,000 | 0 |
| 06-Jun-2022 | 4,470.00 | 4,510.00 | 4,400.00 | 4,430.00 | 157,277,700 | 0 |
| 03-Jun-2022 | 4,530.00 | 4,570.00 | 4,510.00 | 4,520.00 | 117,643,300 | 0 |
| 02-Jun-2022 | 4,540.00 | 4,600.00 | 4,480.00 | 4,480.00 | 225,697,500 | 0 |
| 31-May-2022 | 4,470.00 | 4,630.00 | 4,450.00 | 4,630.00 | 379,626,500 | 0 |
| 30-May-2022 | 4,540.00 | 4,540.00 | 4,390.00 | 4,430.00 | 193,724,500 | 0 |
| 27-May-2022 | 4,500.00 | 4,540.00 | 4,440.00 | 4,540.00 | 209,962,100 | 0 |
| 25-May-2022 | 4,430.00 | 4,450.00 | 4,350.00 | 4,350.00 | 138,961,700 | 0 |
| 24-May-2022 | 4,320.00 | 4,500.00 | 4,320.00 | 4,460.00 | 165,758,600 | 0 |
| 23-May-2022 | 4,410.00 | 4,440.00 | 4,320.00 | 4,330.00 | 175,709,000 | 0 |
| 20-May-2022 | 4,440.00 | 4,490.00 | 4,410.00 | 4,430.00 | 122,101,000 | 0 |
| 19-May-2022 | 4,350.00 | 4,460.00 | 4,300.00 | 4,440.00 | 132,614,900 | 0 |
| 18-May-2022 | 4,500.00 | 4,530.00 | 4,430.00 | 4,450.00 | 129,716,500 | 0 |
| 17-May-2022 | 4,270.00 | 4,520.00 | 4,270.00 | 4,450.00 | 272,650,400 | 0 |
| 13-May-2022 | 4,250.00 | 4,360.00 | 4,250.00 | 4,250.00 | 336,711,300 | 0 |
| 12-May-2022 | 4,490.00 | 4,490.00 | 4,300.00 | 4,320.00 | 207,373,600 | 0 |
| 11-May-2022 | 4,550.00 | 4,580.00 | 4,480.00 | 4,490.00 | 205,233,800 | 0 |
| 10-May-2022 | 4,260.00 | 4,530.00 | 4,260.00 | 4,530.00 | 435,782,800 | 0 |
| 09-May-2022 | 4,750.00 | 4,760.00 | 4,530.00 | 4,530.00 | 561,600,400 | 0 |
| 28-Apr-2022 | 4,870.00 | 4,930.00 | 4,860.00 | 4,870.00 | 193,821,200 | 0 |
| 27-Apr-2022 | 4,900.00 | 4,930.00 | 4,850.00 | 4,850.00 | 191,955,100 | 0 |
| 26-Apr-2022 | 4,840.00 | 4,980.00 | 4,830.00 | 4,940.00 | 262,734,300 | 0 |
| 25-Apr-2022 | 4,700.00 | 4,850.00 | 4,670.00 | 4,840.00 | 235,752,400 | 0 |
| 22-Apr-2022 | 4,750.00 | 4,850.00 | 4,720.00 | 4,750.00 | 174,349,500 | 0 |
| 21-Apr-2022 | 4,850.00 | 4,850.00 | 4,760.00 | 4,800.00 | 208,253,300 | 0 |
| 20-Apr-2022 | 4,610.00 | 4,870.00 | 4,600.00 | 4,850.00 | 404,383,100 | 0 |
| 19-Apr-2022 | 4,550.00 | 4,600.00 | 4,540.00 | 4,570.00 | 148,475,600 | 0 |
| 18-Apr-2022 | 4,550.00 | 4,580.00 | 4,540.00 | 4,550.00 | 82,795,100 | 0 |
| 14-Apr-2022 | 4,600.00 | 4,610.00 | 4,530.00 | 4,540.00 | 150,659,600 | 0 |
| 13-Apr-2022 | 4,640.00 | 4,640.00 | 4,590.00 | 4,610.00 | 112,327,600 | 0 |
| 12-Apr-2022 | 4,550.00 | 4,610.00 | 4,550.00 | 4,610.00 | 96,961,200 | 0 |
| 11-Apr-2022 | 4,600.00 | 4,620.00 | 4,570.00 | 4,570.00 | 109,861,100 | 0 |
| 08-Apr-2022 | 4,630.00 | 4,650.00 | 4,600.00 | 4,610.00 | 125,657,900 | 0 |
| 07-Apr-2022 | 4,670.00 | 4,670.00 | 4,620.00 | 4,630.00 | 91,942,500 | 0 |
| 06-Apr-2022 | 4,690.00 | 4,690.00 | 4,600.00 | 4,600.00 | 111,009,800 | 0 |
| 05-Apr-2022 | 4,730.00 | 4,740.00 | 4,670.00 | 4,700.00 | 76,154,300 | 0 |
| 04-Apr-2022 | 4,730.00 | 4,730.00 | 4,660.00 | 4,700.00 | 103,902,000 | 0 |
| 01-Apr-2022 | 4,690.00 | 4,730.00 | 4,630.00 | 4,730.00 | 145,105,000 | 0 |
| 31-Mar-2022 | 4,700.00 | 4,750.00 | 4,660.00 | 4,660.00 | 158,650,000 | 0 |
| 30-Mar-2022 | 4,740.00 | 4,740.00 | 4,690.00 | 4,710.00 | 83,364,400 | 0 |
| 29-Mar-2022 | 4,750.00 | 4,750.00 | 4,670.00 | 4,690.00 | 93,155,100 | 0 |
| 28-Mar-2022 | 4,730.00 | 4,740.00 | 4,670.00 | 4,730.00 | 106,801,800 | 0 |
| 25-Mar-2022 | 4,760.00 | 4,760.00 | 4,650.00 | 4,710.00 | 137,104,800 | 0 |
| 24-Mar-2022 | 4,640.00 | 4,730.00 | 4,620.00 | 4,730.00 | 206,271,600 | 0 |
| 23-Mar-2022 | 4,680.00 | 4,690.00 | 4,620.00 | 4,650.00 | 146,545,100 | 0 |
| 22-Mar-2022 | 4,690.00 | 4,710.00 | 4,640.00 | 4,640.00 | 177,758,500 | 0 |
| 21-Mar-2022 | 4,600.00 | 4,630.00 | 4,560.00 | 4,590.00 | 118,791,900 | 0 |
| 18-Mar-2022 | 4,700.00 | 4,700.00 | 4,580.00 | 4,580.00 | 257,863,400 | 0 |
| 17-Mar-2022 | 4,690.00 | 4,700.00 | 4,610.00 | 4,650.00 | 224,068,000 | 0 |
| 16-Mar-2022 | 4,650.00 | 4,660.00 | 4,610.00 | 4,650.00 | 226,817,000 | 0 |
| 15-Mar-2022 | 4,550.00 | 4,640.00 | 4,530.00 | 4,610.00 | 357,755,700 | 0 |
| 14-Mar-2022 | 4,440.00 | 4,540.00 | 4,410.00 | 4,520.00 | 212,052,100 | 0 |
| 11-Mar-2022 | 4,400.00 | 4,440.00 | 4,370.00 | 4,400.00 | 275,965,300 | 0 |
| 10-Mar-2022 | 4,640.00 | 4,640.00 | 4,510.00 | 4,570.00 | 225,575,800 | 0 |
| 09-Mar-2022 | 4,530.00 | 4,590.00 | 4,500.00 | 4,570.00 | 191,967,100 | 0 |
| 08-Mar-2022 | 4,500.00 | 4,560.00 | 4,430.00 | 4,430.00 | 214,870,200 | 0 |
| 07-Mar-2022 | 4,580.00 | 4,630.00 | 4,520.00 | 4,520.00 | 224,515,800 | 0 |
| 04-Mar-2022 | 4,720.00 | 4,730.00 | 4,610.00 | 4,670.00 | 292,022,600 | 0 |
| 02-Mar-2022 | 4,680.00 | 4,690.00 | 4,550.00 | 4,560.00 | 186,635,200 | 0 |
| 01-Mar-2022 | 4,850.00 | 4,860.00 | 4,630.00 | 4,630.00 | 494,657,800 | 0 |
| 25-Feb-2022 | 4,450.00 | 4,550.00 | 4,410.00 | 4,550.00 | 301,346,400 | 0 |
| 24-Feb-2022 | 4,470.00 | 4,470.00 | 4,370.00 | 4,390.00 | 217,523,600 | 0 |
| 23-Feb-2022 | 4,520.00 | 4,520.00 | 4,460.00 | 4,480.00 | 160,827,800 | 0 |
| 22-Feb-2022 | 4,440.00 | 4,470.00 | 4,420.00 | 4,430.00 | 109,060,900 | 0 |
| 21-Feb-2022 | 4,460.00 | 4,490.00 | 4,440.00 | 4,490.00 | 133,717,300 | 0 |
| 18-Feb-2022 | 4,400.00 | 4,440.00 | 4,370.00 | 4,430.00 | 127,058,000 | 0 |
| 17-Feb-2022 | 4,390.00 | 4,410.00 | 4,340.00 | 4,400.00 | 118,305,100 | 0 |
| 16-Feb-2022 | 4,470.00 | 4,470.00 | 4,410.00 | 4,420.00 | 89,636,300 | 0 |
| 15-Feb-2022 | 4,440.00 | 4,450.00 | 4,390.00 | 4,430.00 | 96,658,500 | 0 |
| 14-Feb-2022 | 4,450.00 | 4,450.00 | 4,380.00 | 4,410.00 | 105,260,000 | 0 |
| 11-Feb-2022 | 4,420.00 | 4,450.00 | 4,380.00 | 4,450.00 | 103,418,200 | 0 |
| 10-Feb-2022 | 4,500.00 | 4,500.00 | 4,450.00 | 4,470.00 | 112,521,600 | 0 |
| 09-Feb-2022 | 4,400.00 | 4,500.00 | 4,380.00 | 4,450.00 | 149,000,100 | 0 |
| 08-Feb-2022 | 4,450.00 | 4,550.00 | 4,400.00 | 4,440.00 | 310,878,100 | 0 |
| 07-Feb-2022 | 4,240.00 | 4,410.00 | 4,220.00 | 4,400.00 | 468,016,600 | 0 |
| 04-Feb-2022 | 4,170.00 | 4,210.00 | 4,150.00 | 4,210.00 | 236,602,900 | 0 |
| 03-Feb-2022 | 4,180.00 | 4,180.00 | 4,130.00 | 4,130.00 | 157,898,800 | 0 |
| 02-Feb-2022 | 4,120.00 | 4,120.00 | 4,060.00 | 4,070.00 | 81,546,300 | 0 |
| 31-Jan-2022 | 4,170.00 | 4,170.00 | 4,070.00 | 4,070.00 | 78,498,500 | 0 |
| 28-Jan-2022 | 4,170.00 | 4,170.00 | 4,090.00 | 4,140.00 | 84,812,100 | 0 |
| 27-Jan-2022 | 4,070.00 | 4,140.00 | 4,060.00 | 4,140.00 | 80,682,900 | 0 |
| 26-Jan-2022 | 4,030.00 | 4,100.00 | 4,030.00 | 4,090.00 | 97,589,500 | 0 |
| 25-Jan-2022 | 4,100.00 | 4,110.00 | 4,000.00 | 4,070.00 | 185,007,800 | 0 |
| 24-Jan-2022 | 4,140.00 | 4,160.00 | 4,100.00 | 4,120.00 | 76,709,900 | 0 |
| 21-Jan-2022 | 4,130.00 | 4,170.00 | 4,110.00 | 4,170.00 | 84,972,500 | 0 |
| 20-Jan-2022 | 4,130.00 | 4,160.00 | 4,110.00 | 4,130.00 | 86,394,600 | 0 |
| 19-Jan-2022 | 4,210.00 | 4,210.00 | 4,130.00 | 4,130.00 | 109,954,700 | 0 |
| 18-Jan-2022 | 4,240.00 | 4,240.00 | 4,140.00 | 4,190.00 | 120,275,000 | 0 |
| 17-Jan-2022 | 4,200.00 | 4,210.00 | 4,180.00 | 4,210.00 | 102,957,100 | 0 |
| 14-Jan-2022 | 4,190.00 | 4,210.00 | 4,160.00 | 4,180.00 | 110,213,800 | 0 |
| 13-Jan-2022 | 4,180.00 | 4,190.00 | 4,170.00 | 4,190.00 | 103,522,400 | 0 |
| 12-Jan-2022 | 4,170.00 | 4,180.00 | 4,130.00 | 4,160.00 | 65,907,000 | 0 |
| 11-Jan-2022 | 4,180.00 | 4,180.00 | 4,130.00 | 4,150.00 | 99,404,900 | 0 |
| 10-Jan-2022 | 4,190.00 | 4,210.00 | 4,180.00 | 4,180.00 | 70,722,600 | 0 |
| 07-Jan-2022 | 4,170.00 | 4,200.00 | 4,150.00 | 4,190.00 | 101,275,000 | 0 |
| 06-Jan-2022 | 4,240.00 | 4,240.00 | 4,140.00 | 4,160.00 | 137,280,000 | 0 |
| 05-Jan-2022 | 4,180.00 | 4,230.00 | 4,130.00 | 4,210.00 | 174,376,400 | 0 |
| 04-Jan-2022 | 4,200.00 | 4,210.00 | 4,160.00 | 4,160.00 | 93,950,000 | 0 |
| 03-Jan-2022 | 4,120.00 | 4,190.00 | 4,090.00 | 4,180.00 | 90,842,500 | 0 |
| 30-Dec-2021 | 4,080.00 | 4,140.00 | 4,060.00 | 4,110.00 | 146,989,400 | 0 |