| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,501.40 | 1,510.29 | 1,483.63 | 1,483.63 | 15,515,478 | 0 |
| 06-Jun-2022 | 1,488.08 | 1,501.40 | 1,474.75 | 1,496.96 | 41,567,501 | 0 |
| 03-Jun-2022 | 1,492.52 | 1,501.40 | 1,488.08 | 1,488.08 | 15,844,608 | 0 |
| 02-Jun-2022 | 1,514.73 | 1,514.73 | 1,483.63 | 1,488.08 | 27,517,461 | 0 |
| 31-May-2022 | 1,488.08 | 1,519.17 | 1,488.08 | 1,510.29 | 25,552,025 | 0 |
| 30-May-2022 | 1,505.84 | 1,505.84 | 1,470.31 | 1,488.08 | 52,384,888 | 0 |
| 27-May-2022 | 1,496.96 | 1,510.29 | 1,492.52 | 1,492.52 | 25,664,924 | 0 |
| 25-May-2022 | 1,496.96 | 1,496.96 | 1,474.75 | 1,488.08 | 23,423,036 | 0 |
| 24-May-2022 | 1,483.63 | 1,501.40 | 1,474.75 | 1,492.52 | 20,495,312 | 0 |
| 23-May-2022 | 1,483.63 | 1,488.08 | 1,465.87 | 1,470.31 | 20,810,934 | 0 |
| 20-May-2022 | 1,488.08 | 1,488.08 | 1,470.31 | 1,474.75 | 19,738,673 | 0 |
| 19-May-2022 | 1,461.42 | 1,492.52 | 1,452.54 | 1,479.19 | 42,482,964 | 0 |
| 18-May-2022 | 1,496.96 | 1,496.96 | 1,461.42 | 1,488.08 | 66,492,447 | 0 |
| 17-May-2022 | 1,461.42 | 1,492.52 | 1,461.42 | 1,479.19 | 23,051,809 | 0 |
| 13-May-2022 | 1,465.87 | 1,470.31 | 1,430.33 | 1,461.42 | 31,596,128 | 0 |
| 12-May-2022 | 1,483.63 | 1,501.40 | 1,439.21 | 1,448.10 | 63,751,236 | 0 |
| 11-May-2022 | 1,514.73 | 1,545.82 | 1,492.52 | 1,492.52 | 33,418,498 | 0 |
| 10-May-2022 | 1,496.96 | 1,519.17 | 1,461.42 | 1,510.29 | 74,327,628 | 0 |
| 09-May-2022 | 1,616.89 | 1,616.89 | 1,528.05 | 1,528.05 | 51,438,470 | 0 |
| 28-Apr-2022 | 1,643.55 | 1,674.64 | 1,630.22 | 1,639.10 | 32,884,732 | 0 |
| 27-Apr-2022 | 1,630.22 | 1,652.43 | 1,608.01 | 1,630.22 | 43,361,507 | 0 |
| 26-Apr-2022 | 1,661.31 | 1,714.62 | 1,630.22 | 1,630.22 | 86,241,701 | 0 |
| 25-Apr-2022 | 1,559.15 | 1,670.20 | 1,545.82 | 1,656.87 | 164,132,352 | 0 |
| 22-Apr-2022 | 1,572.47 | 1,612.45 | 1,572.47 | 1,576.92 | 123,680,672 | 0 |
| 21-Apr-2022 | 1,488.08 | 1,585.80 | 1,488.08 | 1,563.59 | 145,419,563 | 0 |
| 20-Apr-2022 | 1,456.98 | 1,492.52 | 1,448.10 | 1,479.19 | 33,944,048 | 0 |
| 19-Apr-2022 | 1,439.21 | 1,456.98 | 1,434.77 | 1,448.10 | 15,280,449 | 0 |
| 18-Apr-2022 | 1,439.21 | 1,456.98 | 1,430.33 | 1,430.33 | 39,635,271 | 0 |
| 14-Apr-2022 | 1,470.31 | 1,470.31 | 1,434.77 | 1,439.21 | 16,562,412 | 0 |
| 13-Apr-2022 | 1,448.10 | 1,474.75 | 1,434.77 | 1,452.54 | 30,706,329 | 0 |
| 12-Apr-2022 | 1,439.21 | 1,470.31 | 1,430.33 | 1,448.10 | 18,160,336 | 0 |
| 11-Apr-2022 | 1,461.42 | 1,470.31 | 1,439.21 | 1,439.21 | 25,276,474 | 0 |
| 08-Apr-2022 | 1,474.75 | 1,488.08 | 1,448.10 | 1,461.42 | 27,420,208 | 0 |
| 07-Apr-2022 | 1,496.96 | 1,505.84 | 1,465.87 | 1,470.31 | 31,269,136 | 0 |
| 06-Apr-2022 | 1,510.29 | 1,523.61 | 1,496.96 | 1,496.96 | 30,986,494 | 0 |
| 05-Apr-2022 | 1,528.05 | 1,532.50 | 1,510.29 | 1,514.73 | 17,012,433 | 0 |
| 04-Apr-2022 | 1,514.73 | 1,532.50 | 1,505.84 | 1,523.61 | 13,262,784 | 0 |
| 01-Apr-2022 | 1,523.61 | 1,541.38 | 1,501.40 | 1,514.73 | 14,716,404 | 0 |
| 31-Mar-2022 | 1,532.50 | 1,545.82 | 1,523.61 | 1,523.61 | 5,908,353 | 0 |
| 30-Mar-2022 | 1,554.71 | 1,568.03 | 1,528.05 | 1,532.50 | 12,918,121 | 0 |
| 29-Mar-2022 | 1,568.03 | 1,590.24 | 1,550.26 | 1,559.15 | 25,615,284 | 0 |
| 28-Mar-2022 | 1,554.71 | 1,576.92 | 1,536.94 | 1,554.71 | 15,658,881 | 0 |
| 25-Mar-2022 | 1,563.59 | 1,563.59 | 1,519.17 | 1,541.38 | 14,325,027 | 0 |
| 24-Mar-2022 | 1,501.40 | 1,563.59 | 1,496.96 | 1,554.71 | 26,470,752 | 0 |
| 23-Mar-2022 | 1,519.17 | 1,528.05 | 1,501.40 | 1,501.40 | 22,257,462 | 0 |
| 22-Mar-2022 | 1,510.29 | 1,528.05 | 1,505.84 | 1,514.73 | 19,324,784 | 0 |
| 21-Mar-2022 | 1,536.94 | 1,536.94 | 1,501.40 | 1,510.29 | 10,466,306 | 0 |
| 18-Mar-2022 | 1,545.82 | 1,554.71 | 1,519.17 | 1,541.38 | 10,800,164 | 0 |
| 17-Mar-2022 | 1,572.47 | 1,581.36 | 1,536.94 | 1,545.82 | 19,574,108 | 0 |
| 16-Mar-2022 | 1,510.29 | 1,590.24 | 1,510.29 | 1,554.71 | 51,518,276 | 0 |
| 15-Mar-2022 | 1,519.17 | 1,536.94 | 1,501.40 | 1,519.17 | 16,967,409 | 0 |
| 14-Mar-2022 | 1,523.61 | 1,536.94 | 1,501.40 | 1,501.40 | 20,169,559 | 0 |
| 11-Mar-2022 | 1,519.17 | 1,532.50 | 1,501.40 | 1,528.05 | 20,572,079 | 0 |
| 10-Mar-2022 | 1,536.94 | 1,536.94 | 1,492.52 | 1,514.73 | 20,429,688 | 0 |
| 09-Mar-2022 | 1,470.31 | 1,519.17 | 1,470.31 | 1,510.29 | 29,722,429 | 0 |
| 08-Mar-2022 | 1,461.42 | 1,510.29 | 1,452.54 | 1,470.31 | 23,995,187 | 0 |
| 07-Mar-2022 | 1,483.63 | 1,488.08 | 1,448.10 | 1,470.31 | 55,485,845 | 0 |
| 04-Mar-2022 | 1,523.61 | 1,523.61 | 1,479.19 | 1,496.96 | 47,380,178 | 0 |
| 02-Mar-2022 | 1,545.82 | 1,554.71 | 1,523.61 | 1,523.61 | 39,841,708 | 0 |
| 01-Mar-2022 | 1,581.36 | 1,608.01 | 1,541.38 | 1,545.82 | 41,709,554 | 0 |
| 25-Feb-2022 | 1,545.82 | 1,581.36 | 1,545.82 | 1,576.92 | 29,862,230 | 0 |
| 24-Feb-2022 | 1,568.03 | 1,581.36 | 1,519.17 | 1,545.82 | 35,024,751 | 0 |
| 23-Feb-2022 | 1,554.71 | 1,585.80 | 1,554.71 | 1,568.03 | 33,284,438 | 0 |
| 22-Feb-2022 | 1,594.68 | 1,594.68 | 1,545.82 | 1,554.71 | 30,969,498 | 0 |
| 21-Feb-2022 | 1,594.68 | 1,603.57 | 1,568.03 | 1,603.57 | 27,789,072 | 0 |
| 18-Feb-2022 | 1,599.13 | 1,608.01 | 1,585.80 | 1,594.68 | 18,458,736 | 0 |
| 17-Feb-2022 | 1,603.57 | 1,612.45 | 1,576.92 | 1,599.13 | 14,959,874 | 0 |
| 16-Feb-2022 | 1,621.34 | 1,630.22 | 1,603.57 | 1,603.57 | 53,326,352 | 0 |
| 15-Feb-2022 | 1,572.47 | 1,616.89 | 1,568.03 | 1,612.45 | 86,146,136 | 0 |
| 14-Feb-2022 | 1,572.47 | 1,572.47 | 1,545.82 | 1,572.47 | 25,667,851 | 0 |
| 11-Feb-2022 | 1,572.47 | 1,581.36 | 1,559.15 | 1,572.47 | 24,733,703 | 0 |
| 10-Feb-2022 | 1,585.80 | 1,594.68 | 1,559.15 | 1,572.47 | 38,344,077 | 0 |
| 09-Feb-2022 | 1,572.47 | 1,599.13 | 1,572.47 | 1,576.92 | 76,884,800 | 0 |
| 08-Feb-2022 | 1,581.36 | 1,590.24 | 1,545.82 | 1,554.71 | 62,984,355 | 0 |
| 07-Feb-2022 | 1,519.17 | 1,568.03 | 1,514.73 | 1,559.15 | 46,159,561 | 0 |
| 04-Feb-2022 | 1,474.75 | 1,528.05 | 1,470.31 | 1,514.73 | 20,792,474 | 0 |
| 03-Feb-2022 | 1,488.08 | 1,488.08 | 1,465.87 | 1,474.75 | 15,564,104 | 0 |
| 02-Feb-2022 | 1,510.29 | 1,514.73 | 1,483.63 | 1,483.63 | 15,051,837 | 0 |
| 31-Jan-2022 | 1,532.50 | 1,536.94 | 1,492.52 | 1,501.40 | 35,214,980 | 0 |
| 28-Jan-2022 | 1,390.35 | 1,550.26 | 1,390.35 | 1,541.38 | 64,056,053 | 0 |
| 27-Jan-2022 | 1,403.68 | 1,430.33 | 1,381.47 | 1,381.47 | 26,163,684 | 0 |
| 26-Jan-2022 | 1,385.91 | 1,425.89 | 1,377.02 | 1,417.00 | 38,239,283 | 0 |
| 25-Jan-2022 | 1,461.42 | 1,488.08 | 1,390.35 | 1,390.35 | 52,483,829 | 0 |
| 24-Jan-2022 | 1,483.63 | 1,501.40 | 1,448.10 | 1,474.75 | 30,572,156 | 0 |
| 21-Jan-2022 | 1,492.52 | 1,501.40 | 1,474.75 | 1,483.63 | 21,103,932 | 0 |
| 20-Jan-2022 | 1,483.63 | 1,510.29 | 1,483.63 | 1,492.52 | 16,397,397 | 0 |
| 19-Jan-2022 | 1,510.29 | 1,514.73 | 1,479.19 | 1,492.52 | 40,559,063 | 0 |
| 18-Jan-2022 | 1,510.29 | 1,514.73 | 1,474.75 | 1,510.29 | 27,200,938 | 0 |
| 17-Jan-2022 | 1,528.05 | 1,532.50 | 1,501.40 | 1,510.29 | 10,998,272 | 0 |
| 14-Jan-2022 | 1,514.73 | 1,536.94 | 1,501.40 | 1,528.05 | 10,450,660 | 0 |
| 13-Jan-2022 | 1,528.05 | 1,528.05 | 1,505.84 | 1,510.29 | 11,191,315 | 0 |
| 12-Jan-2022 | 1,514.73 | 1,523.61 | 1,496.96 | 1,514.73 | 17,311,734 | 0 |
| 11-Jan-2022 | 1,510.29 | 1,519.17 | 1,505.84 | 1,510.29 | 30,175,714 | 0 |
| 10-Jan-2022 | 1,528.05 | 1,532.50 | 1,510.29 | 1,519.17 | 16,021,442 | 0 |
| 07-Jan-2022 | 1,519.17 | 1,532.50 | 1,510.29 | 1,528.05 | 19,727,530 | 0 |
| 06-Jan-2022 | 1,523.61 | 1,532.50 | 1,501.40 | 1,510.29 | 35,151,833 | 0 |
| 05-Jan-2022 | 1,581.36 | 1,608.01 | 1,532.50 | 1,536.94 | 22,825,785 | 0 |
| 04-Jan-2022 | 1,612.45 | 1,612.45 | 1,590.24 | 1,590.24 | 17,593,588 | 0 |
| 03-Jan-2022 | 1,536.94 | 1,612.45 | 1,528.05 | 1,599.13 | 34,711,943 | 0 |
| 30-Dec-2021 | 1,554.71 | 1,559.15 | 1,532.50 | 1,536.94 | 8,655,529 | 0 |