| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,602.21 | 1,618.00 | 1,483.82 | 1,483.82 | 12,168,268 | 0 |
| 06-Jun-2022 | 1,535.12 | 1,641.67 | 1,535.12 | 1,594.32 | 6,943,540 | 0 |
| 03-Jun-2022 | 1,578.53 | 1,649.57 | 1,468.03 | 1,535.12 | 10,865,411 | 0 |
| 02-Jun-2022 | 1,515.39 | 1,641.67 | 1,511.44 | 1,578.53 | 18,951,912 | 0 |
| 31-May-2022 | 1,448.30 | 1,515.39 | 1,416.73 | 1,515.39 | 11,936,660 | 0 |
| 30-May-2022 | 1,420.68 | 1,511.44 | 1,420.68 | 1,436.46 | 8,106,646 | 0 |
| 27-May-2022 | 1,420.68 | 1,499.61 | 1,389.11 | 1,420.68 | 5,184,944 | 0 |
| 25-May-2022 | 1,353.59 | 1,436.46 | 1,322.02 | 1,420.68 | 12,851,307 | 0 |
| 24-May-2022 | 1,333.86 | 1,400.95 | 1,314.13 | 1,345.70 | 7,192,252 | 0 |
| 23-May-2022 | 1,404.89 | 1,416.73 | 1,318.07 | 1,333.86 | 2,822,495 | 0 |
| 20-May-2022 | 1,314.13 | 1,444.36 | 1,298.34 | 1,389.11 | 7,501,907 | 0 |
| 19-May-2022 | 1,203.63 | 1,318.07 | 1,168.11 | 1,306.24 | 4,732,498 | 0 |
| 18-May-2022 | 1,187.85 | 1,231.25 | 1,108.92 | 1,199.68 | 3,835,715 | 0 |
| 17-May-2022 | 1,207.58 | 1,250.99 | 1,183.90 | 1,191.79 | 5,104,236 | 0 |
| 13-May-2022 | 1,168.11 | 1,215.47 | 1,144.44 | 1,199.68 | 6,608,165 | 0 |
| 12-May-2022 | 1,120.76 | 1,195.74 | 1,108.92 | 1,156.27 | 7,481,635 | 0 |
| 11-May-2022 | 1,132.60 | 1,215.47 | 1,104.97 | 1,120.76 | 5,223,841 | 0 |
| 10-May-2022 | 962.90 | 1,116.81 | 958.96 | 1,116.81 | 7,223,167 | 0 |
| 09-May-2022 | 931.33 | 982.64 | 919.49 | 958.96 | 2,804,251 | 0 |
| 28-Apr-2022 | 895.82 | 966.85 | 891.87 | 927.39 | 6,438,894 | 0 |
| 27-Apr-2022 | 749.80 | 895.82 | 702.45 | 887.92 | 16,606,315 | 0 |
| 26-Apr-2022 | 730.07 | 832.68 | 698.50 | 749.80 | 9,401,900 | 0 |
| 25-Apr-2022 | 789.27 | 828.73 | 734.02 | 734.02 | 1,773,926 | 0 |
| 22-Apr-2022 | 816.89 | 943.17 | 769.53 | 789.27 | 4,787,866 | 0 |
| 21-Apr-2022 | 860.30 | 864.25 | 812.94 | 816.89 | 2,505,619 | 0 |
| 20-Apr-2022 | 935.28 | 974.74 | 872.14 | 872.14 | 1,253,316 | 0 |
| 19-Apr-2022 | 958.96 | 1,026.05 | 891.87 | 935.28 | 5,991,896 | 0 |
| 18-Apr-2022 | 1,026.05 | 1,026.05 | 958.96 | 958.96 | 1,542,952 | 0 |
| 14-Apr-2022 | 1,073.40 | 1,073.40 | 1,014.21 | 1,029.99 | 1,165,386 | 0 |
| 13-Apr-2022 | 1,136.54 | 1,136.54 | 1,073.40 | 1,089.19 | 624,124 | 0 |
| 12-Apr-2022 | 1,227.31 | 1,235.20 | 1,152.33 | 1,152.33 | 193,470 | 0 |
| 11-Apr-2022 | 1,322.02 | 1,397.00 | 1,235.20 | 1,235.20 | 3,537,590 | 0 |
| 08-Apr-2022 | 1,460.14 | 1,464.09 | 1,325.97 | 1,325.97 | 3,359,830 | 0 |
| 07-Apr-2022 | 1,487.77 | 1,657.46 | 1,420.68 | 1,424.63 | 1,372,794 | 0 |
| 06-Apr-2022 | 1,633.78 | 1,633.78 | 1,527.23 | 1,527.23 | 1,894,165 | 0 |
| 05-Apr-2022 | 1,760.06 | 1,783.74 | 1,641.67 | 1,641.67 | 1,605,162 | 0 |
| 04-Apr-2022 | 1,886.35 | 1,886.35 | 1,760.06 | 1,760.06 | 3,896,151 | 0 |
| 01-Apr-2022 | 1,815.31 | 2,209.94 | 1,807.42 | 1,886.35 | 10,888,724 | 0 |
| 31-Mar-2022 | 1,574.59 | 1,894.24 | 1,574.59 | 1,815.31 | 11,364,356 | 0 |
| 30-Mar-2022 | 1,815.31 | 1,870.56 | 1,689.03 | 1,689.03 | 5,119,060 | 0 |
| 29-Mar-2022 | 1,775.85 | 1,894.24 | 1,775.85 | 1,815.31 | 8,844,040 | 0 |
| 28-Mar-2022 | 1,744.28 | 1,838.99 | 1,736.39 | 1,767.96 | 8,403,124 | 0 |
| 25-Mar-2022 | 1,760.06 | 1,823.20 | 1,744.28 | 1,744.28 | 7,377,234 | 0 |
| 24-Mar-2022 | 1,744.28 | 1,791.63 | 1,696.92 | 1,760.06 | 6,337,407 | 0 |
| 23-Mar-2022 | 1,539.07 | 1,760.06 | 1,535.12 | 1,728.49 | 8,270,469 | 0 |
| 22-Mar-2022 | 1,574.59 | 1,602.21 | 1,535.12 | 1,535.12 | 4,473,650 | 0 |
| 21-Mar-2022 | 1,444.36 | 1,562.75 | 1,444.36 | 1,562.75 | 5,798,678 | 0 |
| 18-Mar-2022 | 1,440.41 | 1,499.61 | 1,420.68 | 1,444.36 | 6,058,540 | 0 |
| 17-Mar-2022 | 1,361.48 | 1,440.41 | 1,357.54 | 1,428.57 | 5,159,730 | 0 |
| 16-Mar-2022 | 1,393.05 | 1,460.14 | 1,345.70 | 1,361.48 | 5,067,619 | 0 |
| 15-Mar-2022 | 1,337.81 | 1,397.00 | 1,318.07 | 1,381.22 | 12,362,625 | 0 |
| 14-Mar-2022 | 1,164.17 | 1,164.17 | 1,164.17 | 1,164.17 | 0 | 0 |
| 11-Mar-2022 | 958.96 | 1,164.17 | 931.33 | 1,164.17 | 7,327,947 | 0 |
| 10-Mar-2022 | 958.96 | 1,006.31 | 931.33 | 931.33 | 3,058,538 | 0 |
| 09-Mar-2022 | 947.12 | 1,018.15 | 947.12 | 962.90 | 3,049,415 | 0 |
| 08-Mar-2022 | 1,061.56 | 1,061.56 | 990.53 | 1,014.21 | 1,466,299 | 0 |
| 07-Mar-2022 | 1,061.56 | 1,081.29 | 1,022.10 | 1,061.56 | 2,998,735 | 0 |
| 04-Mar-2022 | 1,053.67 | 1,077.35 | 1,014.21 | 1,057.62 | 4,114,455 | 0 |
| 02-Mar-2022 | 1,006.31 | 1,041.83 | 986.58 | 1,022.10 | 2,875,329 | 0 |
| 01-Mar-2022 | 1,014.21 | 1,065.51 | 994.48 | 1,010.26 | 3,320,807 | 0 |
| 25-Feb-2022 | 907.66 | 1,022.10 | 876.09 | 1,014.21 | 3,817,977 | 0 |
| 24-Feb-2022 | 962.90 | 1,041.83 | 891.87 | 915.55 | 5,146,807 | 0 |
| 23-Feb-2022 | 951.07 | 986.58 | 883.98 | 955.01 | 4,575,897 | 0 |
| 22-Feb-2022 | 923.44 | 974.74 | 923.44 | 943.17 | 2,845,935 | 0 |
| 21-Feb-2022 | 876.09 | 927.39 | 828.73 | 923.44 | 7,260,416 | 0 |
| 18-Feb-2022 | 872.14 | 872.14 | 816.89 | 872.14 | 4,077,079 | 0 |
| 17-Feb-2022 | 666.93 | 832.68 | 647.20 | 832.68 | 2,922,462 | 0 |
| 16-Feb-2022 | 698.50 | 698.50 | 659.04 | 666.93 | 1,468,072 | 0 |
| 15-Feb-2022 | 726.12 | 730.07 | 682.72 | 698.50 | 998,649 | 0 |
| 14-Feb-2022 | 773.48 | 781.37 | 722.18 | 734.02 | 1,187,052 | 0 |
| 11-Feb-2022 | 809.00 | 809.00 | 749.80 | 773.48 | 626,911 | 0 |
| 10-Feb-2022 | 789.27 | 852.41 | 765.59 | 801.10 | 305,347 | 0 |
| 09-Feb-2022 | 828.73 | 832.68 | 773.48 | 773.48 | 687,981 | 0 |
| 08-Feb-2022 | 907.66 | 915.55 | 828.73 | 828.73 | 407,593 | 0 |
| 07-Feb-2022 | 951.07 | 951.07 | 887.92 | 887.92 | 302,686 | 0 |
| 04-Feb-2022 | 970.80 | 970.80 | 911.60 | 951.07 | 245,924 | 0 |
| 03-Feb-2022 | 1,049.72 | 1,049.72 | 978.69 | 978.69 | 604,992 | 0 |
| 02-Feb-2022 | 1,026.05 | 1,183.90 | 955.01 | 1,049.72 | 3,110,358 | 0 |
| 31-Jan-2022 | 820.84 | 1,026.05 | 781.37 | 1,026.05 | 2,711,506 | 0 |
| 28-Jan-2022 | 840.57 | 840.57 | 797.16 | 820.84 | 176,239 | 0 |
| 27-Jan-2022 | 852.41 | 856.35 | 840.57 | 856.35 | 151,913 | 0 |
| 26-Jan-2022 | 923.44 | 955.01 | 891.87 | 903.71 | 446,870 | 0 |
| 25-Jan-2022 | 1,018.15 | 1,022.10 | 955.01 | 955.01 | 93,884 | 0 |
| 24-Jan-2022 | 1,089.19 | 1,089.19 | 1,014.21 | 1,026.05 | 221,978 | 0 |
| 21-Jan-2022 | 1,140.49 | 1,140.49 | 1,061.56 | 1,089.19 | 3,359,830 | 0 |
| 20-Jan-2022 | 1,176.01 | 1,176.01 | 1,140.49 | 1,140.49 | 126,446 | 0 |
| 19-Jan-2022 | 1,286.50 | 1,310.18 | 1,223.36 | 1,223.36 | 20,018 | 0 |
| 18-Jan-2022 | 1,428.57 | 1,471.98 | 1,314.13 | 1,314.13 | 422,924 | 0 |
| 17-Jan-2022 | 1,479.87 | 1,507.50 | 1,404.89 | 1,412.79 | 124,419 | 0 |
| 14-Jan-2022 | 1,448.30 | 1,475.93 | 1,381.22 | 1,436.46 | 47,259 | 0 |
| 13-Jan-2022 | 1,456.20 | 1,610.10 | 1,436.46 | 1,448.30 | 2,531,719 | 0 |
| 12-Jan-2022 | 1,503.55 | 1,519.34 | 1,456.20 | 1,456.20 | 528,339 | 0 |
| 11-Jan-2022 | 1,511.44 | 1,558.80 | 1,452.25 | 1,503.55 | 401,385 | 0 |
| 10-Jan-2022 | 1,468.03 | 1,503.55 | 1,389.11 | 1,499.61 | 1,249,515 | 0 |
| 07-Jan-2022 | 1,349.64 | 1,499.61 | 1,333.86 | 1,452.25 | 714,841 | 0 |
| 06-Jan-2022 | 1,325.97 | 1,381.22 | 1,274.66 | 1,373.32 | 273,925 | 0 |
| 05-Jan-2022 | 1,345.70 | 1,381.22 | 1,322.02 | 1,361.48 | 133,415 | 0 |
| 04-Jan-2022 | 1,314.13 | 1,397.00 | 1,306.24 | 1,345.70 | 161,795 | 0 |
| 03-Jan-2022 | 1,282.56 | 1,349.64 | 1,262.83 | 1,310.18 | 201,833 | 0 |
| 30-Dec-2021 | 1,341.75 | 1,341.75 | 1,258.88 | 1,282.56 | 78,173 | 0 |