| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 915.00 | 920.00 | 900.00 | 900.00 | 6,917,700 | 0 |
| 06-Jun-2022 | 915.00 | 925.00 | 905.00 | 915.00 | 9,494,900 | 0 |
| 03-Jun-2022 | 920.00 | 935.00 | 910.00 | 910.00 | 10,779,600 | 0 |
| 02-Jun-2022 | 945.00 | 950.00 | 910.00 | 910.00 | 15,260,900 | 0 |
| 31-May-2022 | 915.00 | 960.00 | 910.00 | 945.00 | 15,565,200 | 0 |
| 30-May-2022 | 925.00 | 930.00 | 900.00 | 915.00 | 5,874,800 | 0 |
| 27-May-2022 | 910.00 | 940.00 | 910.00 | 920.00 | 5,051,100 | 0 |
| 25-May-2022 | 930.00 | 935.00 | 910.00 | 910.00 | 4,581,800 | 0 |
| 24-May-2022 | 940.00 | 950.00 | 925.00 | 930.00 | 4,111,100 | 0 |
| 23-May-2022 | 965.00 | 975.00 | 930.00 | 935.00 | 8,736,400 | 0 |
| 20-May-2022 | 940.00 | 985.00 | 940.00 | 960.00 | 12,662,300 | 0 |
| 19-May-2022 | 920.00 | 970.00 | 895.00 | 940.00 | 11,487,600 | 0 |
| 18-May-2022 | 910.00 | 935.00 | 905.00 | 935.00 | 8,367,200 | 0 |
| 17-May-2022 | 870.00 | 915.00 | 870.00 | 915.00 | 14,756,000 | 0 |
| 13-May-2022 | 870.00 | 900.00 | 850.00 | 870.00 | 13,319,500 | 0 |
| 12-May-2022 | 935.00 | 935.00 | 870.00 | 870.00 | 23,301,500 | 0 |
| 11-May-2022 | 930.00 | 960.00 | 925.00 | 935.00 | 11,588,600 | 0 |
| 10-May-2022 | 985.00 | 990.00 | 920.00 | 930.00 | 31,784,300 | 0 |
| 09-May-2022 | 1,055.00 | 1,055.00 | 985.00 | 985.00 | 23,520,500 | 0 |
| 28-Apr-2022 | 1,030.00 | 1,065.00 | 1,030.00 | 1,055.00 | 22,452,900 | 0 |
| 27-Apr-2022 | 990.00 | 1,040.00 | 980.00 | 1,020.00 | 20,813,100 | 0 |
| 26-Apr-2022 | 990.00 | 1,005.00 | 960.00 | 985.00 | 19,144,300 | 0 |
| 25-Apr-2022 | 1,005.00 | 1,015.00 | 980.00 | 990.00 | 19,141,700 | 0 |
| 22-Apr-2022 | 1,030.00 | 1,050.00 | 1,010.00 | 1,010.00 | 12,519,700 | 0 |
| 21-Apr-2022 | 1,065.00 | 1,080.00 | 1,025.00 | 1,030.00 | 16,038,500 | 0 |
| 20-Apr-2022 | 1,010.00 | 1,065.00 | 1,010.00 | 1,060.00 | 25,305,500 | 0 |
| 19-Apr-2022 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 17,985,600 | 0 |
| 18-Apr-2022 | 1,060.00 | 1,080.00 | 1,010.00 | 1,025.00 | 30,327,800 | 0 |
| 14-Apr-2022 | 1,050.00 | 1,090.00 | 1,045.00 | 1,060.00 | 29,626,000 | 0 |
| 13-Apr-2022 | 1,050.00 | 1,085.00 | 1,030.00 | 1,045.00 | 24,177,600 | 0 |
| 12-Apr-2022 | 1,070.00 | 1,075.00 | 1,035.00 | 1,040.00 | 15,943,900 | 0 |
| 11-Apr-2022 | 1,115.00 | 1,125.00 | 1,060.00 | 1,060.00 | 25,856,300 | 0 |
| 08-Apr-2022 | 1,115.00 | 1,150.00 | 1,105.00 | 1,115.00 | 17,101,800 | 0 |
| 07-Apr-2022 | 1,070.00 | 1,150.00 | 1,070.00 | 1,115.00 | 22,821,900 | 0 |
| 06-Apr-2022 | 1,180.00 | 1,190.00 | 1,100.00 | 1,110.00 | 41,178,200 | 0 |
| 05-Apr-2022 | 1,160.00 | 1,185.00 | 1,100.00 | 1,170.00 | 40,986,500 | 0 |
| 04-Apr-2022 | 1,240.00 | 1,240.00 | 1,160.00 | 1,160.00 | 65,632,600 | 0 |
| 01-Apr-2022 | 1,240.00 | 1,260.00 | 1,240.00 | 1,245.00 | 14,145,700 | 0 |
| 31-Mar-2022 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 40,801,600 | 0 |
| 30-Mar-2022 | 1,280.00 | 1,300.00 | 1,265.00 | 1,270.00 | 20,056,800 | 0 |
| 29-Mar-2022 | 1,260.00 | 1,310.00 | 1,255.00 | 1,275.00 | 18,321,800 | 0 |
| 28-Mar-2022 | 1,295.00 | 1,295.00 | 1,265.00 | 1,270.00 | 15,890,900 | 0 |
| 25-Mar-2022 | 1,330.00 | 1,345.00 | 1,275.00 | 1,285.00 | 30,973,700 | 0 |
| 24-Mar-2022 | 1,330.00 | 1,360.00 | 1,330.00 | 1,330.00 | 14,716,800 | 0 |
| 23-Mar-2022 | 1,350.00 | 1,365.00 | 1,325.00 | 1,330.00 | 16,333,000 | 0 |
| 22-Mar-2022 | 1,305.00 | 1,350.00 | 1,305.00 | 1,345.00 | 16,204,100 | 0 |
| 21-Mar-2022 | 1,320.00 | 1,345.00 | 1,305.00 | 1,305.00 | 11,430,100 | 0 |
| 18-Mar-2022 | 1,325.00 | 1,345.00 | 1,285.00 | 1,320.00 | 20,064,200 | 0 |
| 17-Mar-2022 | 1,290.00 | 1,325.00 | 1,285.00 | 1,320.00 | 25,022,400 | 0 |
| 16-Mar-2022 | 1,290.00 | 1,300.00 | 1,250.00 | 1,275.00 | 17,472,300 | 0 |
| 15-Mar-2022 | 1,310.00 | 1,325.00 | 1,270.00 | 1,275.00 | 24,989,200 | 0 |
| 14-Mar-2022 | 1,280.00 | 1,325.00 | 1,270.00 | 1,305.00 | 21,637,700 | 0 |
| 11-Mar-2022 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 12,677,100 | 0 |
| 10-Mar-2022 | 1,280.00 | 1,295.00 | 1,260.00 | 1,290.00 | 19,450,200 | 0 |
| 09-Mar-2022 | 1,235.00 | 1,280.00 | 1,235.00 | 1,260.00 | 15,143,300 | 0 |
| 08-Mar-2022 | 1,265.00 | 1,315.00 | 1,235.00 | 1,235.00 | 35,829,200 | 0 |
| 07-Mar-2022 | 1,330.00 | 1,330.00 | 1,250.00 | 1,260.00 | 37,646,500 | 0 |
| 04-Mar-2022 | 1,350.00 | 1,375.00 | 1,320.00 | 1,330.00 | 24,297,000 | 0 |
| 02-Mar-2022 | 1,450.00 | 1,455.00 | 1,350.00 | 1,350.00 | 66,072,700 | 0 |
| 01-Mar-2022 | 1,445.00 | 1,485.00 | 1,400.00 | 1,450.00 | 50,653,000 | 0 |
| 25-Feb-2022 | 1,390.00 | 1,445.00 | 1,365.00 | 1,400.00 | 49,653,800 | 0 |
| 24-Feb-2022 | 1,490.00 | 1,490.00 | 1,390.00 | 1,390.00 | 63,432,700 | 0 |
| 23-Feb-2022 | 1,455.00 | 1,515.00 | 1,440.00 | 1,490.00 | 42,126,200 | 0 |
| 22-Feb-2022 | 1,520.00 | 1,520.00 | 1,440.00 | 1,455.00 | 69,456,200 | 0 |
| 21-Feb-2022 | 1,510.00 | 1,540.00 | 1,510.00 | 1,520.00 | 43,176,600 | 0 |
| 18-Feb-2022 | 1,410.00 | 1,550.00 | 1,410.00 | 1,510.00 | 121,060,600 | 0 |
| 17-Feb-2022 | 1,415.00 | 1,450.00 | 1,385.00 | 1,410.00 | 30,304,400 | 0 |
| 16-Feb-2022 | 1,320.00 | 1,435.00 | 1,310.00 | 1,415.00 | 79,464,900 | 0 |
| 15-Feb-2022 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 15,381,400 | 0 |
| 14-Feb-2022 | 1,400.00 | 1,410.00 | 1,310.00 | 1,315.00 | 61,044,500 | 0 |
| 11-Feb-2022 | 1,375.00 | 1,410.00 | 1,350.00 | 1,405.00 | 27,512,900 | 0 |
| 10-Feb-2022 | 1,450.00 | 1,460.00 | 1,375.00 | 1,375.00 | 60,950,500 | 0 |
| 09-Feb-2022 | 1,385.00 | 1,445.00 | 1,365.00 | 1,440.00 | 52,121,800 | 0 |
| 08-Feb-2022 | 1,380.00 | 1,420.00 | 1,355.00 | 1,385.00 | 35,886,400 | 0 |
| 07-Feb-2022 | 1,320.00 | 1,390.00 | 1,315.00 | 1,380.00 | 53,697,300 | 0 |
| 04-Feb-2022 | 1,295.00 | 1,325.00 | 1,290.00 | 1,310.00 | 22,216,800 | 0 |
| 03-Feb-2022 | 1,345.00 | 1,370.00 | 1,285.00 | 1,290.00 | 38,107,400 | 0 |
| 02-Feb-2022 | 1,275.00 | 1,360.00 | 1,275.00 | 1,340.00 | 45,742,400 | 0 |
| 31-Jan-2022 | 1,345.00 | 1,360.00 | 1,275.00 | 1,275.00 | 44,028,000 | 0 |
| 28-Jan-2022 | 1,305.00 | 1,320.00 | 1,260.00 | 1,320.00 | 28,936,800 | 0 |
| 27-Jan-2022 | 1,265.00 | 1,325.00 | 1,250.00 | 1,275.00 | 37,810,100 | 0 |
| 26-Jan-2022 | 1,300.00 | 1,300.00 | 1,245.00 | 1,260.00 | 22,746,100 | 0 |
| 25-Jan-2022 | 1,250.00 | 1,340.00 | 1,235.00 | 1,270.00 | 44,968,700 | 0 |
| 24-Jan-2022 | 1,325.00 | 1,325.00 | 1,235.00 | 1,250.00 | 65,917,000 | 0 |
| 21-Jan-2022 | 1,330.00 | 1,365.00 | 1,275.00 | 1,325.00 | 66,288,300 | 0 |
| 20-Jan-2022 | 1,350.00 | 1,380.00 | 1,310.00 | 1,320.00 | 56,884,100 | 0 |
| 19-Jan-2022 | 1,445.00 | 1,485.00 | 1,345.00 | 1,345.00 | 90,944,600 | 0 |
| 18-Jan-2022 | 1,490.00 | 1,515.00 | 1,410.00 | 1,445.00 | 100,679,100 | 0 |
| 17-Jan-2022 | 1,510.00 | 1,515.00 | 1,445.00 | 1,485.00 | 29,909,900 | 0 |
| 14-Jan-2022 | 1,560.00 | 1,560.00 | 1,505.00 | 1,510.00 | 23,104,800 | 0 |
| 13-Jan-2022 | 1,600.00 | 1,600.00 | 1,530.00 | 1,560.00 | 28,760,900 | 0 |
| 12-Jan-2022 | 1,500.00 | 1,595.00 | 1,500.00 | 1,575.00 | 82,639,200 | 0 |
| 11-Jan-2022 | 1,535.00 | 1,540.00 | 1,490.00 | 1,500.00 | 76,875,900 | 0 |
| 10-Jan-2022 | 1,420.00 | 1,540.00 | 1,395.00 | 1,525.00 | 178,411,500 | 0 |
| 07-Jan-2022 | 1,500.00 | 1,525.00 | 1,400.00 | 1,400.00 | 149,576,100 | 0 |
| 06-Jan-2022 | 1,525.00 | 1,575.00 | 1,460.00 | 1,480.00 | 142,452,900 | 0 |
| 05-Jan-2022 | 1,670.00 | 1,670.00 | 1,535.00 | 1,535.00 | 146,904,100 | 0 |
| 04-Jan-2022 | 1,720.00 | 1,735.00 | 1,620.00 | 1,645.00 | 108,573,600 | 0 |
| 03-Jan-2022 | 1,810.00 | 1,845.00 | 1,705.00 | 1,715.00 | 63,817,300 | 0 |
| 30-Dec-2021 | 1,840.00 | 1,860.00 | 1,810.00 | 1,810.00 | 22,919,100 | 0 |