| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,510.00 | 1,510.00 | 1,460.00 | 1,475.00 | 532,600 | 0 |
| 06-Jun-2022 | 1,510.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,098,100 | 0 |
| 03-Jun-2022 | 1,505.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,255,400 | 0 |
| 02-Jun-2022 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,232,400 | 0 |
| 31-May-2022 | 1,480.00 | 1,515.00 | 1,465.00 | 1,510.00 | 1,391,500 | 0 |
| 30-May-2022 | 1,420.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,574,200 | 0 |
| 27-May-2022 | 1,460.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,289,000 | 0 |
| 25-May-2022 | 1,470.00 | 1,470.00 | 1,425.00 | 1,435.00 | 809,400 | 0 |
| 24-May-2022 | 1,445.00 | 1,490.00 | 1,445.00 | 1,465.00 | 609,100 | 0 |
| 23-May-2022 | 1,500.00 | 1,500.00 | 1,445.00 | 1,445.00 | 728,700 | 0 |
| 20-May-2022 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,339,200 | 0 |
| 19-May-2022 | 1,530.00 | 1,550.00 | 1,495.00 | 1,515.00 | 2,033,700 | 0 |
| 18-May-2022 | 1,520.00 | 1,570.00 | 1,485.00 | 1,535.00 | 2,377,200 | 0 |
| 17-May-2022 | 1,415.00 | 1,480.00 | 1,395.00 | 1,480.00 | 2,189,900 | 0 |
| 13-May-2022 | 1,395.00 | 1,420.00 | 1,375.00 | 1,405.00 | 1,660,800 | 0 |
| 12-May-2022 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,528,200 | 0 |
| 11-May-2022 | 1,440.00 | 1,485.00 | 1,415.00 | 1,465.00 | 927,500 | 0 |
| 10-May-2022 | 1,485.00 | 1,490.00 | 1,410.00 | 1,415.00 | 1,380,900 | 0 |
| 09-May-2022 | 1,475.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,499,500 | 0 |
| 28-Apr-2022 | 1,440.00 | 1,475.00 | 1,440.00 | 1,475.00 | 1,112,600 | 0 |
| 27-Apr-2022 | 1,405.00 | 1,435.00 | 1,385.00 | 1,435.00 | 1,300,300 | 0 |
| 26-Apr-2022 | 1,415.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,500,900 | 0 |
| 25-Apr-2022 | 1,485.00 | 1,485.00 | 1,415.00 | 1,415.00 | 2,013,300 | 0 |
| 22-Apr-2022 | 1,510.00 | 1,510.00 | 1,480.00 | 1,480.00 | 754,600 | 0 |
| 21-Apr-2022 | 1,470.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,252,300 | 0 |
| 20-Apr-2022 | 1,550.00 | 1,555.00 | 1,465.00 | 1,470.00 | 3,228,500 | 0 |
| 19-Apr-2022 | 1,595.00 | 1,610.00 | 1,535.00 | 1,545.00 | 1,596,400 | 0 |
| 18-Apr-2022 | 1,470.00 | 1,600.00 | 1,470.00 | 1,595.00 | 3,010,500 | 0 |
| 14-Apr-2022 | 1,455.00 | 1,495.00 | 1,440.00 | 1,470.00 | 1,291,700 | 0 |
| 13-Apr-2022 | 1,515.00 | 1,520.00 | 1,450.00 | 1,455.00 | 4,300,300 | 0 |
| 12-Apr-2022 | 1,540.00 | 1,550.00 | 1,505.00 | 1,515.00 | 2,212,500 | 0 |
| 11-Apr-2022 | 1,625.00 | 1,625.00 | 1,540.00 | 1,540.00 | 3,245,900 | 0 |
| 08-Apr-2022 | 1,630.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,689,500 | 0 |
| 07-Apr-2022 | 1,690.00 | 1,690.00 | 1,620.00 | 1,635.00 | 4,588,000 | 0 |
| 06-Apr-2022 | 1,715.00 | 1,720.00 | 1,690.00 | 1,690.00 | 2,080,800 | 0 |
| 05-Apr-2022 | 1,730.00 | 1,740.00 | 1,715.00 | 1,715.00 | 1,868,100 | 0 |
| 04-Apr-2022 | 1,740.00 | 1,775.00 | 1,730.00 | 1,730.00 | 747,500 | 0 |
| 01-Apr-2022 | 1,770.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,263,900 | 0 |
| 31-Mar-2022 | 1,745.00 | 1,755.00 | 1,735.00 | 1,740.00 | 915,700 | 0 |
| 30-Mar-2022 | 1,735.00 | 1,770.00 | 1,735.00 | 1,735.00 | 1,036,300 | 0 |
| 29-Mar-2022 | 1,725.00 | 1,735.00 | 1,725.00 | 1,735.00 | 978,700 | 0 |
| 28-Mar-2022 | 1,740.00 | 1,750.00 | 1,720.00 | 1,725.00 | 1,389,700 | 0 |
| 25-Mar-2022 | 1,755.00 | 1,760.00 | 1,740.00 | 1,740.00 | 803,600 | 0 |
| 24-Mar-2022 | 1,755.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,747,500 | 0 |
| 23-Mar-2022 | 1,745.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,030,400 | 0 |
| 22-Mar-2022 | 1,735.00 | 1,755.00 | 1,735.00 | 1,740.00 | 845,000 | 0 |
| 21-Mar-2022 | 1,730.00 | 1,740.00 | 1,730.00 | 1,735.00 | 738,300 | 0 |
| 18-Mar-2022 | 1,760.00 | 1,765.00 | 1,730.00 | 1,730.00 | 1,124,800 | 0 |
| 17-Mar-2022 | 1,775.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,530,000 | 0 |
| 16-Mar-2022 | 1,820.00 | 1,820.00 | 1,745.00 | 1,750.00 | 1,885,900 | 0 |
| 15-Mar-2022 | 1,845.00 | 1,850.00 | 1,780.00 | 1,785.00 | 1,855,200 | 0 |
| 14-Mar-2022 | 1,815.00 | 1,850.00 | 1,815.00 | 1,835.00 | 1,268,000 | 0 |
| 11-Mar-2022 | 1,800.00 | 1,860.00 | 1,785.00 | 1,815.00 | 3,537,600 | 0 |
| 10-Mar-2022 | 1,745.00 | 1,785.00 | 1,725.00 | 1,780.00 | 3,088,600 | 0 |
| 09-Mar-2022 | 1,810.00 | 1,810.00 | 1,715.00 | 1,745.00 | 3,741,700 | 0 |
| 08-Mar-2022 | 1,910.00 | 1,910.00 | 1,800.00 | 1,810.00 | 3,439,400 | 0 |
| 07-Mar-2022 | 2,020.00 | 2,020.00 | 1,895.00 | 1,910.00 | 4,307,800 | 0 |
| 04-Mar-2022 | 2,070.00 | 2,080.00 | 2,000.00 | 2,020.00 | 2,515,700 | 0 |
| 02-Mar-2022 | 2,120.00 | 2,120.00 | 2,070.00 | 2,070.00 | 1,233,600 | 0 |
| 01-Mar-2022 | 2,100.00 | 2,110.00 | 2,080.00 | 2,110.00 | 1,216,600 | 0 |
| 25-Feb-2022 | 2,090.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,269,000 | 0 |
| 24-Feb-2022 | 2,180.00 | 2,190.00 | 2,090.00 | 2,100.00 | 2,694,600 | 0 |
| 23-Feb-2022 | 2,170.00 | 2,230.00 | 2,170.00 | 2,170.00 | 1,507,100 | 0 |
| 22-Feb-2022 | 2,190.00 | 2,250.00 | 2,170.00 | 2,170.00 | 2,964,900 | 0 |
| 21-Feb-2022 | 2,150.00 | 2,180.00 | 2,140.00 | 2,150.00 | 810,700 | 0 |
| 18-Feb-2022 | 2,150.00 | 2,150.00 | 2,130.00 | 2,150.00 | 1,017,000 | 0 |
| 17-Feb-2022 | 2,160.00 | 2,180.00 | 2,150.00 | 2,150.00 | 1,173,100 | 0 |
| 16-Feb-2022 | 2,140.00 | 2,180.00 | 2,140.00 | 2,160.00 | 1,120,600 | 0 |
| 15-Feb-2022 | 2,170.00 | 2,180.00 | 2,130.00 | 2,140.00 | 1,500,000 | 0 |
| 14-Feb-2022 | 2,210.00 | 2,210.00 | 2,150.00 | 2,170.00 | 1,250,600 | 0 |
| 11-Feb-2022 | 2,200.00 | 2,220.00 | 2,180.00 | 2,210.00 | 883,700 | 0 |
| 10-Feb-2022 | 2,240.00 | 2,250.00 | 2,200.00 | 2,200.00 | 1,143,300 | 0 |
| 09-Feb-2022 | 2,230.00 | 2,240.00 | 2,210.00 | 2,220.00 | 1,274,200 | 0 |
| 08-Feb-2022 | 2,260.00 | 2,280.00 | 2,210.00 | 2,230.00 | 1,855,800 | 0 |
| 07-Feb-2022 | 2,210.00 | 2,310.00 | 2,210.00 | 2,260.00 | 3,348,000 | 0 |
| 04-Feb-2022 | 2,220.00 | 2,240.00 | 2,200.00 | 2,210.00 | 1,707,000 | 0 |
| 03-Feb-2022 | 2,190.00 | 2,220.00 | 2,160.00 | 2,220.00 | 1,123,700 | 0 |
| 02-Feb-2022 | 2,220.00 | 2,230.00 | 2,170.00 | 2,190.00 | 1,283,100 | 0 |
| 31-Jan-2022 | 2,180.00 | 2,250.00 | 2,150.00 | 2,200.00 | 2,629,500 | 0 |
| 28-Jan-2022 | 2,190.00 | 2,210.00 | 2,140.00 | 2,170.00 | 1,078,800 | 0 |
| 27-Jan-2022 | 2,150.00 | 2,210.00 | 2,140.00 | 2,190.00 | 1,941,500 | 0 |
| 26-Jan-2022 | 2,120.00 | 2,170.00 | 2,100.00 | 2,140.00 | 987,200 | 0 |
| 25-Jan-2022 | 2,200.00 | 2,200.00 | 2,110.00 | 2,120.00 | 1,402,300 | 0 |
| 24-Jan-2022 | 2,180.00 | 2,280.00 | 2,180.00 | 2,190.00 | 3,182,400 | 0 |
| 21-Jan-2022 | 2,090.00 | 2,170.00 | 2,080.00 | 2,170.00 | 2,979,900 | 0 |
| 20-Jan-2022 | 2,070.00 | 2,120.00 | 2,040.00 | 2,070.00 | 2,399,600 | 0 |
| 19-Jan-2022 | 2,170.00 | 2,180.00 | 2,070.00 | 2,080.00 | 3,704,700 | 0 |
| 18-Jan-2022 | 2,330.00 | 2,340.00 | 2,160.00 | 2,160.00 | 7,976,500 | 0 |
| 17-Jan-2022 | 2,360.00 | 2,370.00 | 2,320.00 | 2,320.00 | 1,520,800 | 0 |
| 14-Jan-2022 | 2,360.00 | 2,370.00 | 2,310.00 | 2,320.00 | 2,185,500 | 0 |
| 13-Jan-2022 | 2,380.00 | 2,390.00 | 2,300.00 | 2,350.00 | 2,036,400 | 0 |
| 12-Jan-2022 | 2,420.00 | 2,450.00 | 2,330.00 | 2,350.00 | 4,179,200 | 0 |
| 11-Jan-2022 | 2,590.00 | 2,630.00 | 2,410.00 | 2,420.00 | 10,175,400 | 0 |
| 10-Jan-2022 | 2,450.00 | 2,620.00 | 2,440.00 | 2,590.00 | 10,207,500 | 0 |
| 07-Jan-2022 | 2,480.00 | 2,500.00 | 2,430.00 | 2,440.00 | 2,872,200 | 0 |
| 06-Jan-2022 | 2,460.00 | 2,560.00 | 2,450.00 | 2,480.00 | 4,883,300 | 0 |
| 05-Jan-2022 | 2,480.00 | 2,490.00 | 2,450.00 | 2,450.00 | 943,500 | 0 |
| 04-Jan-2022 | 2,490.00 | 2,520.00 | 2,450.00 | 2,470.00 | 947,800 | 0 |
| 03-Jan-2022 | 2,430.00 | 2,500.00 | 2,420.00 | 2,490.00 | 2,029,000 | 0 |
| 30-Dec-2021 | 2,440.00 | 2,460.00 | 2,420.00 | 2,430.00 | 973,800 | 0 |