| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 880.00 | 890.00 | 870.00 | 885.00 | 33,479,700 | 0 |
| 06-Jun-2022 | 895.00 | 895.00 | 850.00 | 880.00 | 28,608,900 | 0 |
| 03-Jun-2022 | 900.00 | 905.00 | 890.00 | 895.00 | 25,528,800 | 0 |
| 02-Jun-2022 | 890.00 | 905.00 | 880.00 | 900.00 | 30,147,000 | 0 |
| 31-May-2022 | 890.00 | 900.00 | 875.00 | 900.00 | 35,133,700 | 0 |
| 30-May-2022 | 900.00 | 900.00 | 865.00 | 890.00 | 30,053,500 | 0 |
| 27-May-2022 | 865.00 | 900.00 | 850.00 | 900.00 | 37,375,500 | 0 |
| 25-May-2022 | 870.00 | 875.00 | 845.00 | 855.00 | 18,406,100 | 0 |
| 24-May-2022 | 845.00 | 880.00 | 835.00 | 870.00 | 43,965,100 | 0 |
| 23-May-2022 | 895.00 | 905.00 | 845.00 | 845.00 | 12,516,100 | 0 |
| 20-May-2022 | 870.00 | 910.00 | 830.00 | 895.00 | 76,379,800 | 0 |
| 19-May-2022 | 860.00 | 870.00 | 820.00 | 870.00 | 56,997,500 | 0 |
| 18-May-2022 | 865.00 | 865.00 | 815.00 | 860.00 | 44,562,600 | 0 |
| 17-May-2022 | 925.00 | 930.00 | 865.00 | 865.00 | 11,118,900 | 0 |
| 13-May-2022 | 965.00 | 965.00 | 925.00 | 930.00 | 11,000,100 | 0 |
| 12-May-2022 | 1,005.00 | 1,005.00 | 955.00 | 960.00 | 9,370,600 | 0 |
| 11-May-2022 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 57,687,400 | 0 |
| 10-May-2022 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 18,018,000 | 0 |
| 09-May-2022 | 1,085.00 | 1,085.00 | 1,035.00 | 1,035.00 | 33,488,700 | 0 |
| 28-Apr-2022 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 46,289,700 | 0 |
| 27-Apr-2022 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 50,406,700 | 0 |
| 26-Apr-2022 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 49,385,400 | 0 |
| 25-Apr-2022 | 1,095.00 | 1,110.00 | 1,080.00 | 1,100.00 | 47,420,700 | 0 |
| 22-Apr-2022 | 1,110.00 | 1,115.00 | 1,085.00 | 1,095.00 | 45,005,200 | 0 |
| 21-Apr-2022 | 1,120.00 | 1,130.00 | 1,095.00 | 1,115.00 | 37,049,800 | 0 |
| 20-Apr-2022 | 1,180.00 | 1,180.00 | 1,115.00 | 1,125.00 | 45,533,400 | 0 |
| 19-Apr-2022 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 44,088,500 | 0 |
| 18-Apr-2022 | 1,165.00 | 1,200.00 | 1,165.00 | 1,185.00 | 43,822,600 | 0 |
| 14-Apr-2022 | 1,160.00 | 1,165.00 | 1,150.00 | 1,165.00 | 44,716,900 | 0 |
| 13-Apr-2022 | 1,170.00 | 1,180.00 | 1,155.00 | 1,160.00 | 43,148,300 | 0 |
| 12-Apr-2022 | 1,180.00 | 1,185.00 | 1,170.00 | 1,170.00 | 43,488,900 | 0 |
| 11-Apr-2022 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 44,232,200 | 0 |
| 08-Apr-2022 | 1,170.00 | 1,175.00 | 1,160.00 | 1,175.00 | 43,141,200 | 0 |
| 07-Apr-2022 | 1,180.00 | 1,200.00 | 1,170.00 | 1,170.00 | 44,263,700 | 0 |
| 06-Apr-2022 | 1,150.00 | 1,185.00 | 1,145.00 | 1,180.00 | 44,089,400 | 0 |
| 05-Apr-2022 | 1,135.00 | 1,160.00 | 1,135.00 | 1,150.00 | 46,051,900 | 0 |
| 04-Apr-2022 | 1,165.00 | 1,165.00 | 1,135.00 | 1,140.00 | 44,583,800 | 0 |
| 01-Apr-2022 | 1,175.00 | 1,195.00 | 1,165.00 | 1,165.00 | 43,132,800 | 0 |
| 31-Mar-2022 | 1,145.00 | 1,180.00 | 1,145.00 | 1,175.00 | 44,521,500 | 0 |
| 30-Mar-2022 | 1,125.00 | 1,160.00 | 1,125.00 | 1,145.00 | 47,420,300 | 0 |
| 29-Mar-2022 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 44,943,300 | 0 |
| 28-Mar-2022 | 1,110.00 | 1,140.00 | 1,105.00 | 1,130.00 | 44,904,900 | 0 |
| 25-Mar-2022 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 45,657,600 | 0 |
| 24-Mar-2022 | 1,115.00 | 1,145.00 | 1,110.00 | 1,115.00 | 48,643,500 | 0 |
| 23-Mar-2022 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 45,164,900 | 0 |
| 22-Mar-2022 | 1,095.00 | 1,130.00 | 1,090.00 | 1,115.00 | 45,564,000 | 0 |
| 21-Mar-2022 | 1,125.00 | 1,145.00 | 1,095.00 | 1,095.00 | 45,338,000 | 0 |
| 18-Mar-2022 | 1,095.00 | 1,145.00 | 1,090.00 | 1,125.00 | 47,321,800 | 0 |
| 17-Mar-2022 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 46,399,800 | 0 |
| 16-Mar-2022 | 1,075.00 | 1,095.00 | 1,065.00 | 1,080.00 | 46,554,100 | 0 |
| 15-Mar-2022 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 47,629,000 | 0 |
| 14-Mar-2022 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 47,741,500 | 0 |
| 11-Mar-2022 | 1,045.00 | 1,055.00 | 1,040.00 | 1,055.00 | 47,947,800 | 0 |
| 10-Mar-2022 | 1,020.00 | 1,055.00 | 1,020.00 | 1,045.00 | 48,651,500 | 0 |
| 09-Mar-2022 | 1,055.00 | 1,055.00 | 1,015.00 | 1,020.00 | 51,684,600 | 0 |
| 08-Mar-2022 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 48,797,500 | 0 |
| 07-Mar-2022 | 1,060.00 | 1,080.00 | 1,055.00 | 1,055.00 | 46,895,800 | 0 |
| 04-Mar-2022 | 1,075.00 | 1,090.00 | 1,055.00 | 1,060.00 | 48,138,300 | 0 |
| 02-Mar-2022 | 1,105.00 | 1,105.00 | 1,070.00 | 1,075.00 | 46,482,900 | 0 |
| 01-Mar-2022 | 1,090.00 | 1,130.00 | 1,090.00 | 1,105.00 | 46,763,500 | 0 |
| 25-Feb-2022 | 1,070.00 | 1,100.00 | 1,070.00 | 1,090.00 | 47,672,500 | 0 |
| 24-Feb-2022 | 1,095.00 | 1,100.00 | 1,060.00 | 1,080.00 | 47,262,000 | 0 |
| 23-Feb-2022 | 1,125.00 | 1,125.00 | 1,090.00 | 1,100.00 | 48,433,800 | 0 |
| 22-Feb-2022 | 1,125.00 | 1,145.00 | 1,120.00 | 1,125.00 | 45,269,600 | 0 |
| 21-Feb-2022 | 1,115.00 | 1,130.00 | 1,110.00 | 1,125.00 | 45,878,600 | 0 |
| 18-Feb-2022 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 46,979,200 | 0 |
| 17-Feb-2022 | 1,145.00 | 1,145.00 | 1,100.00 | 1,110.00 | 45,719,600 | 0 |
| 16-Feb-2022 | 1,135.00 | 1,165.00 | 1,130.00 | 1,145.00 | 45,114,100 | 0 |
| 15-Feb-2022 | 1,110.00 | 1,140.00 | 1,110.00 | 1,130.00 | 45,645,500 | 0 |
| 14-Feb-2022 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 47,590,000 | 0 |
| 11-Feb-2022 | 1,145.00 | 1,165.00 | 1,135.00 | 1,140.00 | 44,287,900 | 0 |
| 10-Feb-2022 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 44,173,100 | 0 |
| 09-Feb-2022 | 1,135.00 | 1,155.00 | 1,135.00 | 1,140.00 | 44,035,400 | 0 |
| 08-Feb-2022 | 1,125.00 | 1,155.00 | 1,095.00 | 1,135.00 | 45,149,000 | 0 |
| 07-Feb-2022 | 1,120.00 | 1,150.00 | 1,120.00 | 1,135.00 | 46,181,600 | 0 |
| 04-Feb-2022 | 1,105.00 | 1,135.00 | 1,100.00 | 1,120.00 | 48,382,000 | 0 |
| 03-Feb-2022 | 1,075.00 | 1,120.00 | 1,075.00 | 1,105.00 | 47,222,000 | 0 |
| 02-Feb-2022 | 1,100.00 | 1,105.00 | 1,070.00 | 1,080.00 | 46,493,100 | 0 |
| 31-Jan-2022 | 1,090.00 | 1,115.00 | 1,085.00 | 1,105.00 | 46,050,600 | 0 |
| 28-Jan-2022 | 1,080.00 | 1,090.00 | 1,050.00 | 1,090.00 | 54,178,500 | 0 |
| 27-Jan-2022 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 48,428,300 | 0 |
| 26-Jan-2022 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 46,388,800 | 0 |
| 25-Jan-2022 | 1,090.00 | 1,095.00 | 1,075.00 | 1,085.00 | 47,039,300 | 0 |
| 24-Jan-2022 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 46,213,700 | 0 |
| 21-Jan-2022 | 1,095.00 | 1,110.00 | 1,085.00 | 1,105.00 | 47,290,500 | 0 |
| 20-Jan-2022 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 45,831,000 | 0 |
| 19-Jan-2022 | 1,085.00 | 1,100.00 | 1,080.00 | 1,090.00 | 47,670,800 | 0 |
| 18-Jan-2022 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 45,803,900 | 0 |
| 17-Jan-2022 | 1,155.00 | 1,175.00 | 1,120.00 | 1,120.00 | 45,039,000 | 0 |
| 14-Jan-2022 | 1,115.00 | 1,150.00 | 1,110.00 | 1,150.00 | 48,735,200 | 0 |
| 13-Jan-2022 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 46,558,200 | 0 |
| 12-Jan-2022 | 1,110.00 | 1,125.00 | 1,100.00 | 1,125.00 | 46,050,100 | 0 |
| 11-Jan-2022 | 1,080.00 | 1,115.00 | 1,070.00 | 1,105.00 | 46,638,500 | 0 |
| 10-Jan-2022 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 47,718,300 | 0 |
| 07-Jan-2022 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 47,654,000 | 0 |
| 06-Jan-2022 | 1,085.00 | 1,120.00 | 1,075.00 | 1,080.00 | 46,658,800 | 0 |
| 05-Jan-2022 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 47,484,600 | 0 |
| 04-Jan-2022 | 1,105.00 | 1,120.00 | 1,075.00 | 1,080.00 | 47,758,000 | 0 |
| 03-Jan-2022 | 1,100.00 | 1,110.00 | 1,095.00 | 1,105.00 | 45,772,400 | 0 |
| 30-Dec-2021 | 1,105.00 | 1,110.00 | 1,085.00 | 1,105.00 | 47,027,300 | 0 |