| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,460.00 | 1,500.00 | 1,430.00 | 1,450.00 | 61,100 | 0 |
| 06-Jun-2022 | 1,470.00 | 1,470.00 | 1,410.00 | 1,460.00 | 28,600 | 0 |
| 03-Jun-2022 | 1,430.00 | 1,495.00 | 1,430.00 | 1,450.00 | 77,600 | 0 |
| 02-Jun-2022 | 1,430.00 | 1,440.00 | 1,405.00 | 1,430.00 | 57,900 | 0 |
| 31-May-2022 | 1,395.00 | 1,415.00 | 1,340.00 | 1,410.00 | 57,600 | 0 |
| 30-May-2022 | 1,340.00 | 1,400.00 | 1,340.00 | 1,395.00 | 27,800 | 0 |
| 27-May-2022 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 6,400 | 0 |
| 25-May-2022 | 1,340.00 | 1,365.00 | 1,305.00 | 1,365.00 | 13,500 | 0 |
| 24-May-2022 | 1,390.00 | 1,390.00 | 1,295.00 | 1,340.00 | 58,200 | 0 |
| 23-May-2022 | 1,395.00 | 1,405.00 | 1,375.00 | 1,390.00 | 30,900 | 0 |
| 20-May-2022 | 1,390.00 | 1,410.00 | 1,375.00 | 1,395.00 | 5,200 | 0 |
| 19-May-2022 | 1,380.00 | 1,390.00 | 1,360.00 | 1,390.00 | 11,700 | 0 |
| 18-May-2022 | 1,360.00 | 1,380.00 | 1,345.00 | 1,380.00 | 33,500 | 0 |
| 17-May-2022 | 1,380.00 | 1,400.00 | 1,355.00 | 1,370.00 | 14,000 | 0 |
| 13-May-2022 | 1,330.00 | 1,375.00 | 1,300.00 | 1,370.00 | 43,200 | 0 |
| 12-May-2022 | 1,425.00 | 1,425.00 | 1,305.00 | 1,330.00 | 90,800 | 0 |
| 11-May-2022 | 1,400.00 | 1,510.00 | 1,400.00 | 1,400.00 | 95,900 | 0 |
| 10-May-2022 | 1,430.00 | 1,460.00 | 1,380.00 | 1,400.00 | 32,700 | 0 |
| 09-May-2022 | 1,525.00 | 1,525.00 | 1,420.00 | 1,430.00 | 57,700 | 0 |
| 28-Apr-2022 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 4,300 | 0 |
| 27-Apr-2022 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 10,200 | 0 |
| 26-Apr-2022 | 1,550.00 | 1,550.00 | 1,510.00 | 1,520.00 | 41,300 | 0 |
| 25-Apr-2022 | 1,555.00 | 1,560.00 | 1,525.00 | 1,550.00 | 7,400 | 0 |
| 22-Apr-2022 | 1,575.00 | 1,590.00 | 1,500.00 | 1,560.00 | 69,700 | 0 |
| 21-Apr-2022 | 1,590.00 | 1,630.00 | 1,590.00 | 1,590.00 | 32,500 | 0 |
| 20-Apr-2022 | 1,650.00 | 1,650.00 | 1,550.00 | 1,585.00 | 37,400 | 0 |
| 19-Apr-2022 | 1,655.00 | 1,660.00 | 1,645.00 | 1,645.00 | 55,700 | 0 |
| 18-Apr-2022 | 1,595.00 | 1,690.00 | 1,595.00 | 1,650.00 | 140,300 | 0 |
| 14-Apr-2022 | 1,570.00 | 1,600.00 | 1,540.00 | 1,595.00 | 16,100 | 0 |
| 13-Apr-2022 | 1,545.00 | 1,570.00 | 1,520.00 | 1,570.00 | 46,400 | 0 |
| 12-Apr-2022 | 1,595.00 | 1,595.00 | 1,510.00 | 1,570.00 | 32,900 | 0 |
| 11-Apr-2022 | 1,580.00 | 1,630.00 | 1,580.00 | 1,585.00 | 47,900 | 0 |
| 08-Apr-2022 | 1,610.00 | 1,640.00 | 1,580.00 | 1,600.00 | 45,400 | 0 |
| 07-Apr-2022 | 1,630.00 | 1,640.00 | 1,610.00 | 1,610.00 | 25,100 | 0 |
| 06-Apr-2022 | 1,600.00 | 1,645.00 | 1,600.00 | 1,610.00 | 92,900 | 0 |
| 05-Apr-2022 | 1,510.00 | 1,650.00 | 1,500.00 | 1,600.00 | 166,300 | 0 |
| 04-Apr-2022 | 1,550.00 | 1,550.00 | 1,510.00 | 1,520.00 | 58,200 | 0 |
| 01-Apr-2022 | 1,560.00 | 1,560.00 | 1,505.00 | 1,550.00 | 101,100 | 0 |
| 31-Mar-2022 | 1,600.00 | 1,600.00 | 1,550.00 | 1,560.00 | 76,700 | 0 |
| 30-Mar-2022 | 1,640.00 | 1,670.00 | 1,590.00 | 1,600.00 | 63,800 | 0 |
| 29-Mar-2022 | 1,660.00 | 1,680.00 | 1,625.00 | 1,625.00 | 86,000 | 0 |
| 28-Mar-2022 | 1,445.00 | 1,780.00 | 1,440.00 | 1,660.00 | 647,600 | 0 |
| 25-Mar-2022 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 31,200 | 0 |
| 24-Mar-2022 | 1,425.00 | 1,440.00 | 1,405.00 | 1,440.00 | 25,500 | 0 |
| 23-Mar-2022 | 1,430.00 | 1,450.00 | 1,420.00 | 1,425.00 | 79,500 | 0 |
| 22-Mar-2022 | 1,410.00 | 1,425.00 | 1,315.00 | 1,420.00 | 284,100 | 0 |
| 21-Mar-2022 | 1,390.00 | 1,420.00 | 1,390.00 | 1,410.00 | 23,400 | 0 |
| 18-Mar-2022 | 1,400.00 | 1,450.00 | 1,390.00 | 1,390.00 | 61,200 | 0 |
| 17-Mar-2022 | 1,390.00 | 1,410.00 | 1,365.00 | 1,400.00 | 38,400 | 0 |
| 16-Mar-2022 | 1,335.00 | 1,390.00 | 1,330.00 | 1,365.00 | 55,600 | 0 |
| 15-Mar-2022 | 1,325.00 | 1,385.00 | 1,325.00 | 1,325.00 | 21,500 | 0 |
| 14-Mar-2022 | 1,385.00 | 1,445.00 | 1,325.00 | 1,325.00 | 39,600 | 0 |
| 11-Mar-2022 | 1,400.00 | 1,415.00 | 1,380.00 | 1,385.00 | 70,300 | 0 |
| 10-Mar-2022 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 67,000 | 0 |
| 09-Mar-2022 | 1,285.00 | 1,315.00 | 1,275.00 | 1,300.00 | 35,900 | 0 |
| 08-Mar-2022 | 1,295.00 | 1,295.00 | 1,260.00 | 1,280.00 | 122,100 | 0 |
| 07-Mar-2022 | 1,290.00 | 1,315.00 | 1,275.00 | 1,300.00 | 96,900 | 0 |
| 04-Mar-2022 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 117,400 | 0 |
| 02-Mar-2022 | 1,440.00 | 1,440.00 | 1,340.00 | 1,340.00 | 138,100 | 0 |
| 01-Mar-2022 | 1,445.00 | 1,500.00 | 1,415.00 | 1,440.00 | 30,600 | 0 |
| 25-Feb-2022 | 1,450.00 | 1,475.00 | 1,415.00 | 1,460.00 | 86,300 | 0 |
| 24-Feb-2022 | 1,490.00 | 1,520.00 | 1,415.00 | 1,480.00 | 69,900 | 0 |
| 23-Feb-2022 | 1,525.00 | 1,525.00 | 1,500.00 | 1,520.00 | 62,100 | 0 |
| 22-Feb-2022 | 1,525.00 | 1,525.00 | 1,490.00 | 1,525.00 | 42,800 | 0 |
| 21-Feb-2022 | 1,530.00 | 1,550.00 | 1,525.00 | 1,525.00 | 129,100 | 0 |
| 18-Feb-2022 | 1,570.00 | 1,590.00 | 1,500.00 | 1,530.00 | 218,300 | 0 |
| 17-Feb-2022 | 1,575.00 | 1,585.00 | 1,560.00 | 1,565.00 | 120,100 | 0 |
| 16-Feb-2022 | 1,530.00 | 1,565.00 | 1,520.00 | 1,560.00 | 48,800 | 0 |
| 15-Feb-2022 | 1,535.00 | 1,535.00 | 1,500.00 | 1,530.00 | 16,400 | 0 |
| 14-Feb-2022 | 1,570.00 | 1,570.00 | 1,485.00 | 1,535.00 | 95,700 | 0 |
| 11-Feb-2022 | 1,570.00 | 1,590.00 | 1,530.00 | 1,570.00 | 16,800 | 0 |
| 10-Feb-2022 | 1,585.00 | 1,585.00 | 1,530.00 | 1,570.00 | 42,100 | 0 |
| 09-Feb-2022 | 1,585.00 | 1,600.00 | 1,500.00 | 1,585.00 | 73,900 | 0 |
| 08-Feb-2022 | 1,550.00 | 1,585.00 | 1,505.00 | 1,585.00 | 25,900 | 0 |
| 07-Feb-2022 | 1,600.00 | 1,615.00 | 1,530.00 | 1,550.00 | 64,800 | 0 |
| 04-Feb-2022 | 1,585.00 | 1,605.00 | 1,555.00 | 1,600.00 | 51,300 | 0 |
| 03-Feb-2022 | 1,610.00 | 1,660.00 | 1,585.00 | 1,610.00 | 41,900 | 0 |
| 02-Feb-2022 | 1,550.00 | 1,620.00 | 1,550.00 | 1,610.00 | 48,700 | 0 |
| 31-Jan-2022 | 1,500.00 | 1,550.00 | 1,500.00 | 1,540.00 | 105,300 | 0 |
| 28-Jan-2022 | 1,510.00 | 1,510.00 | 1,430.00 | 1,500.00 | 66,400 | 0 |
| 27-Jan-2022 | 1,555.00 | 1,555.00 | 1,490.00 | 1,500.00 | 37,300 | 0 |
| 26-Jan-2022 | 1,625.00 | 1,625.00 | 1,500.00 | 1,555.00 | 172,700 | 0 |
| 25-Jan-2022 | 1,665.00 | 1,770.00 | 1,610.00 | 1,610.00 | 209,900 | 0 |
| 24-Jan-2022 | 1,400.00 | 1,660.00 | 1,370.00 | 1,650.00 | 332,300 | 0 |
| 21-Jan-2022 | 1,435.00 | 1,435.00 | 1,360.00 | 1,370.00 | 107,200 | 0 |
| 20-Jan-2022 | 1,505.00 | 1,505.00 | 1,445.00 | 1,445.00 | 93,700 | 0 |
| 19-Jan-2022 | 1,605.00 | 1,610.00 | 1,495.00 | 1,505.00 | 245,300 | 0 |
| 18-Jan-2022 | 1,710.00 | 1,710.00 | 1,600.00 | 1,605.00 | 210,600 | 0 |
| 17-Jan-2022 | 1,710.00 | 1,760.00 | 1,710.00 | 1,710.00 | 36,200 | 0 |
| 14-Jan-2022 | 1,760.00 | 1,760.00 | 1,720.00 | 1,720.00 | 81,000 | 0 |
| 13-Jan-2022 | 1,815.00 | 1,815.00 | 1,705.00 | 1,720.00 | 227,500 | 0 |
| 12-Jan-2022 | 1,835.00 | 1,835.00 | 1,760.00 | 1,765.00 | 284,100 | 0 |
| 11-Jan-2022 | 1,820.00 | 1,865.00 | 1,805.00 | 1,835.00 | 27,300 | 0 |
| 10-Jan-2022 | 1,820.00 | 1,825.00 | 1,800.00 | 1,810.00 | 113,900 | 0 |
| 07-Jan-2022 | 1,850.00 | 1,850.00 | 1,810.00 | 1,835.00 | 108,300 | 0 |
| 06-Jan-2022 | 1,890.00 | 1,890.00 | 1,825.00 | 1,855.00 | 210,400 | 0 |
| 05-Jan-2022 | 1,860.00 | 1,940.00 | 1,820.00 | 1,880.00 | 442,100 | 0 |
| 04-Jan-2022 | 1,820.00 | 1,850.00 | 1,810.00 | 1,845.00 | 281,200 | 0 |
| 03-Jan-2022 | 1,820.00 | 1,820.00 | 1,760.00 | 1,800.00 | 349,800 | 0 |
| 30-Dec-2021 | 1,755.00 | 1,825.00 | 1,755.00 | 1,800.00 | 320,500 | 0 |