| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,690.00 | 1,720.00 | 1,690.00 | 1,690.00 | 2,465,000 | 0 |
| 06-Jun-2022 | 1,705.00 | 1,740.00 | 1,685.00 | 1,690.00 | 3,443,900 | 0 |
| 03-Jun-2022 | 1,735.00 | 1,735.00 | 1,705.00 | 1,705.00 | 3,103,500 | 0 |
| 02-Jun-2022 | 1,740.00 | 1,750.00 | 1,715.00 | 1,735.00 | 7,342,200 | 0 |
| 31-May-2022 | 1,705.00 | 1,770.00 | 1,680.00 | 1,740.00 | 8,005,900 | 0 |
| 30-May-2022 | 1,685.00 | 1,720.00 | 1,640.00 | 1,700.00 | 8,643,600 | 0 |
| 27-May-2022 | 1,635.00 | 1,695.00 | 1,635.00 | 1,685.00 | 5,756,400 | 0 |
| 25-May-2022 | 1,705.00 | 1,740.00 | 1,635.00 | 1,635.00 | 6,879,000 | 0 |
| 24-May-2022 | 1,690.00 | 1,710.00 | 1,660.00 | 1,690.00 | 11,379,300 | 0 |
| 23-May-2022 | 1,660.00 | 1,685.00 | 1,650.00 | 1,675.00 | 8,701,000 | 0 |
| 20-May-2022 | 1,620.00 | 1,675.00 | 1,620.00 | 1,660.00 | 5,164,200 | 0 |
| 19-May-2022 | 1,640.00 | 1,655.00 | 1,600.00 | 1,620.00 | 7,538,600 | 0 |
| 18-May-2022 | 1,615.00 | 1,660.00 | 1,610.00 | 1,640.00 | 10,147,500 | 0 |
| 17-May-2022 | 1,710.00 | 1,710.00 | 1,600.00 | 1,610.00 | 12,057,500 | 0 |
| 13-May-2022 | 1,720.00 | 1,720.00 | 1,600.00 | 1,710.00 | 17,119,400 | 0 |
| 12-May-2022 | 1,850.00 | 1,860.00 | 1,720.00 | 1,720.00 | 17,489,600 | 0 |
| 11-May-2022 | 1,745.00 | 1,845.00 | 1,740.00 | 1,845.00 | 20,979,600 | 0 |
| 10-May-2022 | 1,640.00 | 1,750.00 | 1,575.00 | 1,740.00 | 18,368,900 | 0 |
| 09-May-2022 | 1,750.00 | 1,750.00 | 1,650.00 | 1,650.00 | 4,213,600 | 0 |
| 28-Apr-2022 | 1,765.00 | 1,775.00 | 1,725.00 | 1,750.00 | 5,228,500 | 0 |
| 27-Apr-2022 | 1,750.00 | 1,820.00 | 1,710.00 | 1,765.00 | 23,704,600 | 0 |
| 26-Apr-2022 | 1,650.00 | 1,755.00 | 1,630.00 | 1,750.00 | 22,029,700 | 0 |
| 25-Apr-2022 | 1,580.00 | 1,640.00 | 1,540.00 | 1,630.00 | 13,224,000 | 0 |
| 22-Apr-2022 | 1,585.00 | 1,595.00 | 1,580.00 | 1,580.00 | 2,739,000 | 0 |
| 21-Apr-2022 | 1,580.00 | 1,595.00 | 1,575.00 | 1,580.00 | 2,901,000 | 0 |
| 20-Apr-2022 | 1,580.00 | 1,600.00 | 1,575.00 | 1,580.00 | 4,641,800 | 0 |
| 19-Apr-2022 | 1,590.00 | 1,620.00 | 1,565.00 | 1,580.00 | 5,745,300 | 0 |
| 18-Apr-2022 | 1,620.00 | 1,620.00 | 1,585.00 | 1,585.00 | 4,803,100 | 0 |
| 14-Apr-2022 | 1,620.00 | 1,660.00 | 1,610.00 | 1,620.00 | 5,164,600 | 0 |
| 13-Apr-2022 | 1,665.00 | 1,670.00 | 1,620.00 | 1,645.00 | 7,492,700 | 0 |
| 12-Apr-2022 | 1,660.00 | 1,685.00 | 1,585.00 | 1,670.00 | 9,573,500 | 0 |
| 11-Apr-2022 | 1,740.00 | 1,740.00 | 1,650.00 | 1,670.00 | 14,707,800 | 0 |
| 08-Apr-2022 | 1,765.00 | 1,765.00 | 1,720.00 | 1,735.00 | 6,713,400 | 0 |
| 07-Apr-2022 | 1,715.00 | 1,760.00 | 1,705.00 | 1,745.00 | 16,564,900 | 0 |
| 06-Apr-2022 | 1,710.00 | 1,725.00 | 1,700.00 | 1,715.00 | 7,475,600 | 0 |
| 05-Apr-2022 | 1,710.00 | 1,730.00 | 1,680.00 | 1,700.00 | 8,990,300 | 0 |
| 04-Apr-2022 | 1,760.00 | 1,760.00 | 1,695.00 | 1,710.00 | 11,877,900 | 0 |
| 01-Apr-2022 | 1,765.00 | 1,765.00 | 1,690.00 | 1,745.00 | 10,137,200 | 0 |
| 31-Mar-2022 | 1,725.00 | 1,775.00 | 1,725.00 | 1,760.00 | 13,733,700 | 0 |
| 30-Mar-2022 | 1,655.00 | 1,735.00 | 1,655.00 | 1,725.00 | 20,632,700 | 0 |
| 29-Mar-2022 | 1,650.00 | 1,675.00 | 1,635.00 | 1,655.00 | 3,630,500 | 0 |
| 28-Mar-2022 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 4,393,600 | 0 |
| 25-Mar-2022 | 1,670.00 | 1,675.00 | 1,635.00 | 1,655.00 | 3,816,300 | 0 |
| 24-Mar-2022 | 1,670.00 | 1,695.00 | 1,650.00 | 1,670.00 | 2,772,700 | 0 |
| 23-Mar-2022 | 1,680.00 | 1,700.00 | 1,660.00 | 1,670.00 | 5,822,800 | 0 |
| 22-Mar-2022 | 1,670.00 | 1,695.00 | 1,665.00 | 1,680.00 | 4,779,200 | 0 |
| 21-Mar-2022 | 1,680.00 | 1,690.00 | 1,635.00 | 1,670.00 | 3,889,000 | 0 |
| 18-Mar-2022 | 1,670.00 | 1,675.00 | 1,630.00 | 1,675.00 | 5,445,400 | 0 |
| 17-Mar-2022 | 1,680.00 | 1,710.00 | 1,650.00 | 1,670.00 | 5,661,200 | 0 |
| 16-Mar-2022 | 1,660.00 | 1,680.00 | 1,645.00 | 1,680.00 | 10,298,600 | 0 |
| 15-Mar-2022 | 1,690.00 | 1,700.00 | 1,635.00 | 1,660.00 | 7,345,700 | 0 |
| 14-Mar-2022 | 1,640.00 | 1,720.00 | 1,640.00 | 1,690.00 | 10,239,000 | 0 |
| 11-Mar-2022 | 1,610.00 | 1,655.00 | 1,605.00 | 1,640.00 | 11,162,400 | 0 |
| 10-Mar-2022 | 1,545.00 | 1,620.00 | 1,540.00 | 1,605.00 | 15,510,900 | 0 |
| 09-Mar-2022 | 1,535.00 | 1,540.00 | 1,510.00 | 1,530.00 | 18,467,200 | 0 |
| 08-Mar-2022 | 1,510.00 | 1,550.00 | 1,500.00 | 1,520.00 | 24,101,800 | 0 |
| 07-Mar-2022 | 1,555.00 | 1,565.00 | 1,485.00 | 1,505.00 | 18,682,300 | 0 |
| 04-Mar-2022 | 1,680.00 | 1,680.00 | 1,530.00 | 1,550.00 | 20,639,400 | 0 |
| 02-Mar-2022 | 1,725.00 | 1,735.00 | 1,630.00 | 1,640.00 | 18,845,400 | 0 |
| 01-Mar-2022 | 1,750.00 | 1,765.00 | 1,720.00 | 1,725.00 | 7,191,500 | 0 |
| 25-Feb-2022 | 1,735.00 | 1,785.00 | 1,735.00 | 1,750.00 | 8,451,200 | 0 |
| 24-Feb-2022 | 1,785.00 | 1,800.00 | 1,725.00 | 1,735.00 | 9,111,600 | 0 |
| 23-Feb-2022 | 1,785.00 | 1,820.00 | 1,780.00 | 1,785.00 | 7,198,600 | 0 |
| 22-Feb-2022 | 1,820.00 | 1,845.00 | 1,775.00 | 1,785.00 | 5,901,400 | 0 |
| 21-Feb-2022 | 1,845.00 | 1,850.00 | 1,815.00 | 1,820.00 | 4,048,500 | 0 |
| 18-Feb-2022 | 1,800.00 | 1,850.00 | 1,800.00 | 1,845.00 | 5,928,100 | 0 |
| 17-Feb-2022 | 1,810.00 | 1,820.00 | 1,790.00 | 1,800.00 | 3,297,300 | 0 |
| 16-Feb-2022 | 1,820.00 | 1,830.00 | 1,790.00 | 1,810.00 | 2,761,700 | 0 |
| 15-Feb-2022 | 1,755.00 | 1,815.00 | 1,750.00 | 1,810.00 | 5,388,800 | 0 |
| 14-Feb-2022 | 1,785.00 | 1,790.00 | 1,720.00 | 1,755.00 | 10,226,400 | 0 |
| 11-Feb-2022 | 1,820.00 | 1,825.00 | 1,750.00 | 1,785.00 | 8,668,500 | 0 |
| 10-Feb-2022 | 1,815.00 | 1,835.00 | 1,815.00 | 1,820.00 | 4,080,100 | 0 |
| 09-Feb-2022 | 1,860.00 | 1,875.00 | 1,815.00 | 1,815.00 | 8,511,200 | 0 |
| 08-Feb-2022 | 1,895.00 | 1,920.00 | 1,860.00 | 1,860.00 | 7,506,800 | 0 |
| 07-Feb-2022 | 1,885.00 | 1,900.00 | 1,880.00 | 1,895.00 | 1,707,100 | 0 |
| 04-Feb-2022 | 1,885.00 | 1,910.00 | 1,860.00 | 1,880.00 | 3,988,100 | 0 |
| 03-Feb-2022 | 1,885.00 | 1,900.00 | 1,865.00 | 1,880.00 | 2,712,900 | 0 |
| 02-Feb-2022 | 1,880.00 | 1,900.00 | 1,875.00 | 1,890.00 | 2,338,900 | 0 |
| 31-Jan-2022 | 1,890.00 | 1,920.00 | 1,875.00 | 1,875.00 | 3,439,900 | 0 |
| 28-Jan-2022 | 1,940.00 | 1,950.00 | 1,890.00 | 1,890.00 | 6,452,500 | 0 |
| 27-Jan-2022 | 2,010.00 | 2,020.00 | 1,910.00 | 1,940.00 | 6,085,100 | 0 |
| 26-Jan-2022 | 2,000.00 | 2,020.00 | 1,995.00 | 2,010.00 | 1,530,600 | 0 |
| 25-Jan-2022 | 2,040.00 | 2,060.00 | 2,000.00 | 2,000.00 | 3,245,200 | 0 |
| 24-Jan-2022 | 2,040.00 | 2,060.00 | 2,020.00 | 2,020.00 | 1,722,400 | 0 |
| 21-Jan-2022 | 2,000.00 | 2,030.00 | 1,995.00 | 2,020.00 | 882,800 | 0 |
| 20-Jan-2022 | 2,020.00 | 2,040.00 | 1,995.00 | 2,000.00 | 3,337,700 | 0 |
| 19-Jan-2022 | 2,090.00 | 2,110.00 | 2,010.00 | 2,020.00 | 1,937,500 | 0 |
| 18-Jan-2022 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 1,237,500 | 0 |
| 17-Jan-2022 | 2,150.00 | 2,150.00 | 2,100.00 | 2,120.00 | 642,200 | 0 |
| 14-Jan-2022 | 2,170.00 | 2,170.00 | 2,140.00 | 2,150.00 | 509,500 | 0 |
| 13-Jan-2022 | 2,120.00 | 2,170.00 | 2,120.00 | 2,160.00 | 961,800 | 0 |
| 12-Jan-2022 | 2,170.00 | 2,170.00 | 2,080.00 | 2,120.00 | 4,040,200 | 0 |
| 11-Jan-2022 | 2,200.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,268,000 | 0 |
| 10-Jan-2022 | 2,170.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,433,900 | 0 |
| 07-Jan-2022 | 2,120.00 | 2,170.00 | 2,120.00 | 2,170.00 | 3,512,800 | 0 |
| 06-Jan-2022 | 2,100.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,771,600 | 0 |
| 05-Jan-2022 | 2,090.00 | 2,110.00 | 2,070.00 | 2,100.00 | 3,997,100 | 0 |
| 04-Jan-2022 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 1,631,200 | 0 |
| 03-Jan-2022 | 2,040.00 | 2,070.00 | 2,020.00 | 2,050.00 | 3,555,100 | 0 |
| 30-Dec-2021 | 2,100.00 | 2,120.00 | 2,040.00 | 2,040.00 | 7,206,300 | 0 |