| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 2,030.00 | 2,030.00 | 1,970.00 | 1,970.00 | 21,836,500 | 0 |
| 06-Jun-2022 | 2,030.00 | 2,040.00 | 1,980.00 | 2,030.00 | 24,974,200 | 0 |
| 03-Jun-2022 | 2,030.00 | 2,040.00 | 1,960.00 | 2,020.00 | 25,424,200 | 0 |
| 02-Jun-2022 | 1,955.00 | 2,050.00 | 1,925.00 | 2,020.00 | 32,708,800 | 0 |
| 31-May-2022 | 2,030.00 | 2,040.00 | 1,955.00 | 1,955.00 | 27,277,100 | 0 |
| 30-May-2022 | 1,955.00 | 1,995.00 | 1,940.00 | 1,985.00 | 23,647,700 | 0 |
| 27-May-2022 | 1,900.00 | 1,975.00 | 1,880.00 | 1,945.00 | 43,258,300 | 0 |
| 25-May-2022 | 1,955.00 | 2,010.00 | 1,875.00 | 1,910.00 | 47,645,200 | 0 |
| 24-May-2022 | 2,200.00 | 2,200.00 | 1,950.00 | 1,950.00 | 17,843,600 | 0 |
| 23-May-2022 | 1,965.00 | 1,995.00 | 1,935.00 | 1,940.00 | 20,040,400 | 0 |
| 20-May-2022 | 1,905.00 | 1,980.00 | 1,845.00 | 1,960.00 | 79,769,100 | 0 |
| 19-May-2022 | 1,680.00 | 1,960.00 | 1,680.00 | 1,895.00 | 44,448,700 | 0 |
| 18-May-2022 | 1,750.00 | 1,760.00 | 1,690.00 | 1,695.00 | 17,128,700 | 0 |
| 17-May-2022 | 1,511.26 | 1,555.71 | 1,431.25 | 1,555.71 | 28,855,990 | 0 |
| 13-May-2022 | 1,640.16 | 1,640.16 | 1,533.48 | 1,537.93 | 15,970,724 | 0 |
| 12-May-2022 | 1,746.84 | 1,746.84 | 1,626.83 | 1,644.61 | 22,054,798 | 0 |
| 11-May-2022 | 1,729.06 | 1,746.84 | 1,706.84 | 1,746.84 | 20,875,802 | 0 |
| 10-May-2022 | 1,751.28 | 1,751.28 | 1,631.27 | 1,729.06 | 17,563,904 | 0 |
| 09-May-2022 | 1,795.73 | 1,804.62 | 1,742.39 | 1,751.28 | 18,280,571 | 0 |
| 28-Apr-2022 | 1,795.73 | 1,804.62 | 1,786.84 | 1,795.73 | 12,366,017 | 0 |
| 27-Apr-2022 | 1,786.84 | 1,804.62 | 1,769.06 | 1,786.84 | 19,403,997 | 0 |
| 26-Apr-2022 | 1,804.62 | 1,831.29 | 1,777.95 | 1,777.95 | 18,049,631 | 0 |
| 25-Apr-2022 | 1,849.07 | 1,857.96 | 1,804.62 | 1,804.62 | 21,107,867 | 0 |
| 22-Apr-2022 | 1,893.52 | 1,893.52 | 1,840.18 | 1,840.18 | 15,857,672 | 0 |
| 21-Apr-2022 | 1,875.74 | 1,902.41 | 1,875.74 | 1,884.63 | 15,961,387 | 0 |
| 20-Apr-2022 | 1,884.63 | 1,893.52 | 1,849.07 | 1,866.85 | 30,843,106 | 0 |
| 19-Apr-2022 | 1,875.74 | 1,884.63 | 1,866.85 | 1,866.85 | 19,550,008 | 0 |
| 18-Apr-2022 | 1,911.30 | 1,911.30 | 1,866.85 | 1,866.85 | 21,283,349 | 0 |
| 14-Apr-2022 | 1,929.08 | 1,937.97 | 1,902.41 | 1,902.41 | 17,413,169 | 0 |
| 13-Apr-2022 | 1,920.19 | 1,955.75 | 1,902.41 | 1,920.19 | 15,009,618 | 0 |
| 12-Apr-2022 | 1,946.86 | 1,973.53 | 1,884.63 | 1,911.30 | 29,074,331 | 0 |
| 11-Apr-2022 | 2,026.87 | 2,044.65 | 1,893.52 | 1,911.30 | 35,633,108 | 0 |
| 08-Apr-2022 | 2,035.76 | 2,097.98 | 1,991.31 | 2,017.98 | 45,933,379 | 0 |
| 07-Apr-2022 | 2,249.11 | 2,311.34 | 2,080.21 | 2,080.21 | 55,922,394 | 0 |
| 06-Apr-2022 | 2,017.98 | 2,293.56 | 2,009.09 | 2,231.33 | 67,956,231 | 0 |
| 05-Apr-2022 | 2,000.20 | 2,035.76 | 1,893.52 | 2,017.98 | 37,334,728 | 0 |
| 04-Apr-2022 | 1,893.52 | 2,017.98 | 1,822.40 | 1,982.42 | 39,331,068 | 0 |
| 01-Apr-2022 | 1,937.97 | 1,955.75 | 1,866.85 | 1,884.63 | 17,605,637 | 0 |
| 31-Mar-2022 | 1,911.30 | 1,955.75 | 1,893.52 | 1,929.08 | 18,248,961 | 0 |
| 30-Mar-2022 | 1,911.30 | 1,946.86 | 1,893.52 | 1,902.41 | 20,696,945 | 0 |
| 29-Mar-2022 | 1,875.74 | 1,929.08 | 1,875.74 | 1,902.41 | 24,058,563 | 0 |
| 28-Mar-2022 | 1,875.74 | 1,893.52 | 1,857.96 | 1,866.85 | 13,171,212 | 0 |
| 25-Mar-2022 | 1,884.63 | 1,893.52 | 1,849.07 | 1,875.74 | 16,716,525 | 0 |
| 24-Mar-2022 | 1,866.85 | 1,893.52 | 1,857.96 | 1,884.63 | 18,851,564 | 0 |
| 23-Mar-2022 | 1,866.85 | 1,911.30 | 1,857.96 | 1,866.85 | 24,375,782 | 0 |
| 22-Mar-2022 | 1,884.63 | 1,893.52 | 1,849.07 | 1,866.85 | 24,445,525 | 0 |
| 21-Mar-2022 | 1,902.41 | 1,902.41 | 1,849.07 | 1,875.74 | 16,040,242 | 0 |
| 18-Mar-2022 | 1,973.53 | 1,991.31 | 1,884.63 | 1,893.52 | 31,674,624 | 0 |
| 17-Mar-2022 | 1,982.42 | 2,009.09 | 1,964.64 | 1,973.53 | 20,956,682 | 0 |
| 16-Mar-2022 | 1,982.42 | 2,053.54 | 1,973.53 | 1,982.42 | 33,373,769 | 0 |
| 15-Mar-2022 | 1,964.64 | 2,106.87 | 1,964.64 | 1,964.64 | 51,682,687 | 0 |
| 14-Mar-2022 | 2,000.20 | 2,000.20 | 1,893.52 | 1,955.75 | 31,257,290 | 0 |
| 11-Mar-2022 | 1,920.19 | 2,009.09 | 1,920.19 | 1,946.86 | 37,519,097 | 0 |
| 10-Mar-2022 | 1,937.97 | 1,946.86 | 1,893.52 | 1,911.30 | 18,389,685 | 0 |
| 09-Mar-2022 | 1,875.74 | 1,946.86 | 1,875.74 | 1,920.19 | 18,851,339 | 0 |
| 08-Mar-2022 | 1,920.19 | 1,929.08 | 1,795.73 | 1,875.74 | 33,715,960 | 0 |
| 07-Mar-2022 | 2,080.21 | 2,089.09 | 1,920.19 | 1,920.19 | 35,795,767 | 0 |
| 04-Mar-2022 | 2,009.09 | 2,222.44 | 2,009.09 | 2,062.43 | 75,526,397 | 0 |
| 02-Mar-2022 | 2,017.98 | 2,035.76 | 2,000.20 | 2,009.09 | 27,282,270 | 0 |
| 01-Mar-2022 | 2,000.20 | 2,053.54 | 1,920.19 | 2,017.98 | 42,558,263 | 0 |
| 25-Feb-2022 | 1,902.41 | 2,000.20 | 1,902.41 | 2,000.20 | 24,571,512 | 0 |
| 24-Feb-2022 | 1,929.08 | 1,955.75 | 1,813.51 | 1,911.30 | 26,563,691 | 0 |
| 23-Feb-2022 | 1,946.86 | 1,964.64 | 1,920.19 | 1,920.19 | 16,927,329 | 0 |
| 22-Feb-2022 | 2,035.76 | 2,053.54 | 1,920.19 | 1,946.86 | 19,075,417 | 0 |
| 21-Feb-2022 | 2,044.65 | 2,106.87 | 2,009.09 | 2,044.65 | 33,598,859 | 0 |
| 18-Feb-2022 | 2,009.09 | 2,026.87 | 1,964.64 | 2,017.98 | 25,606,298 | 0 |
| 17-Feb-2022 | 2,053.54 | 2,071.32 | 2,009.09 | 2,009.09 | 13,959,872 | 0 |
| 16-Feb-2022 | 2,017.98 | 2,053.54 | 2,009.09 | 2,053.54 | 18,246,711 | 0 |
| 15-Feb-2022 | 2,035.76 | 2,053.54 | 2,000.20 | 2,009.09 | 22,664,376 | 0 |
| 14-Feb-2022 | 2,106.87 | 2,115.76 | 2,026.87 | 2,035.76 | 31,768,665 | 0 |
| 11-Feb-2022 | 2,151.32 | 2,160.21 | 2,089.09 | 2,106.87 | 30,373,465 | 0 |
| 10-Feb-2022 | 2,053.54 | 2,160.21 | 2,053.54 | 2,142.43 | 43,011,255 | 0 |
| 09-Feb-2022 | 2,000.20 | 2,044.65 | 2,000.20 | 2,044.65 | 31,885,766 | 0 |
| 08-Feb-2022 | 2,017.98 | 2,026.87 | 1,955.75 | 2,000.20 | 22,188,772 | 0 |
| 07-Feb-2022 | 2,044.65 | 2,062.43 | 1,991.31 | 2,009.09 | 15,500,407 | 0 |
| 04-Feb-2022 | 2,053.54 | 2,071.32 | 2,017.98 | 2,035.76 | 13,746,481 | 0 |
| 03-Feb-2022 | 2,097.98 | 2,115.76 | 2,053.54 | 2,062.43 | 25,338,687 | 0 |
| 02-Feb-2022 | 1,982.42 | 2,089.09 | 1,973.53 | 2,089.09 | 36,182,279 | 0 |
| 31-Jan-2022 | 1,946.86 | 2,000.20 | 1,946.86 | 1,964.64 | 26,028,356 | 0 |
| 28-Jan-2022 | 1,946.86 | 1,964.64 | 1,920.19 | 1,937.97 | 14,740,770 | 0 |
| 27-Jan-2022 | 1,973.53 | 2,000.20 | 1,937.97 | 1,946.86 | 20,046,534 | 0 |
| 26-Jan-2022 | 1,964.64 | 1,982.42 | 1,937.97 | 1,973.53 | 16,973,562 | 0 |
| 25-Jan-2022 | 1,973.53 | 2,062.43 | 1,964.64 | 1,964.64 | 33,719,897 | 0 |
| 24-Jan-2022 | 2,053.54 | 2,071.32 | 1,929.08 | 1,964.64 | 18,636,710 | 0 |
| 21-Jan-2022 | 1,991.31 | 2,080.21 | 1,991.31 | 2,053.54 | 34,907,217 | 0 |
| 20-Jan-2022 | 1,973.53 | 2,017.98 | 1,955.75 | 1,982.42 | 24,444,175 | 0 |
| 19-Jan-2022 | 1,955.75 | 2,000.20 | 1,946.86 | 1,973.53 | 20,509,201 | 0 |
| 18-Jan-2022 | 1,866.85 | 1,955.75 | 1,866.85 | 1,955.75 | 31,747,292 | 0 |
| 17-Jan-2022 | 1,849.07 | 1,884.63 | 1,813.51 | 1,866.85 | 29,038,447 | 0 |
| 14-Jan-2022 | 1,849.07 | 1,893.52 | 1,840.18 | 1,857.96 | 21,722,956 | 0 |
| 13-Jan-2022 | 1,902.41 | 1,911.30 | 1,804.62 | 1,840.18 | 14,129,955 | 0 |
| 12-Jan-2022 | 2,000.20 | 2,026.87 | 1,893.52 | 1,902.41 | 33,959,836 | 0 |
| 11-Jan-2022 | 2,071.32 | 2,071.32 | 1,929.08 | 2,017.98 | 26,626,235 | 0 |
| 10-Jan-2022 | 2,062.43 | 2,115.76 | 2,035.76 | 2,071.32 | 35,873,160 | 0 |
| 07-Jan-2022 | 2,133.54 | 2,133.54 | 2,053.54 | 2,062.43 | 30,484,604 | 0 |
| 06-Jan-2022 | 2,195.77 | 2,195.77 | 2,133.54 | 2,133.54 | 18,801,282 | 0 |
| 05-Jan-2022 | 2,258.00 | 2,284.67 | 2,195.77 | 2,204.66 | 49,590,506 | 0 |
| 04-Jan-2022 | 2,106.87 | 2,258.00 | 2,097.98 | 2,240.22 | 40,473,281 | 0 |
| 03-Jan-2022 | 2,053.54 | 2,115.76 | 2,044.65 | 2,097.98 | 27,583,403 | 0 |
| 30-Dec-2021 | 2,089.09 | 2,106.87 | 2,009.09 | 2,035.76 | 14,169,101 | 0 |