| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,000.00 | 1,040.00 | 1,000.00 | 1,035.00 | 6,033,300 | 0 |
| 06-Jun-2022 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 6,215,100 | 0 |
| 03-Jun-2022 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 6,973,800 | 0 |
| 02-Jun-2022 | 1,060.00 | 1,085.00 | 1,035.00 | 1,040.00 | 6,340,300 | 0 |
| 31-May-2022 | 1,040.00 | 1,065.00 | 1,020.00 | 1,060.00 | 6,118,800 | 0 |
| 30-May-2022 | 1,035.00 | 1,060.00 | 1,010.00 | 1,030.00 | 9,132,600 | 0 |
| 27-May-2022 | 1,030.00 | 1,055.00 | 1,010.00 | 1,030.00 | 5,548,200 | 0 |
| 25-May-2022 | 1,060.00 | 1,070.00 | 1,015.00 | 1,030.00 | 7,020,900 | 0 |
| 24-May-2022 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 5,690,000 | 0 |
| 23-May-2022 | 1,120.00 | 1,150.00 | 1,070.00 | 1,070.00 | 12,882,400 | 0 |
| 20-May-2022 | 1,040.00 | 1,115.00 | 1,030.00 | 1,110.00 | 17,506,200 | 0 |
| 19-May-2022 | 1,020.00 | 1,040.00 | 1,000.00 | 1,040.00 | 8,052,700 | 0 |
| 18-May-2022 | 1,050.00 | 1,090.00 | 1,025.00 | 1,045.00 | 5,514,200 | 0 |
| 17-May-2022 | 1,005.00 | 1,050.00 | 1,005.00 | 1,040.00 | 8,765,800 | 0 |
| 13-May-2022 | 945.00 | 1,015.00 | 940.00 | 1,000.00 | 9,365,300 | 0 |
| 12-May-2022 | 1,005.00 | 1,025.00 | 935.00 | 940.00 | 15,548,800 | 0 |
| 11-May-2022 | 1,060.00 | 1,060.00 | 975.00 | 1,005.00 | 7,111,000 | 0 |
| 10-May-2022 | 1,075.00 | 1,080.00 | 1,000.00 | 1,000.00 | 18,151,200 | 0 |
| 09-May-2022 | 1,075.00 | 1,120.00 | 1,050.00 | 1,075.00 | 6,477,200 | 0 |
| 28-Apr-2022 | 1,095.00 | 1,115.00 | 1,070.00 | 1,070.00 | 5,313,900 | 0 |
| 27-Apr-2022 | 1,020.00 | 1,120.00 | 1,020.00 | 1,090.00 | 12,256,600 | 0 |
| 26-Apr-2022 | 1,050.00 | 1,080.00 | 975.00 | 1,025.00 | 17,897,800 | 0 |
| 25-Apr-2022 | 1,100.00 | 1,100.00 | 1,015.00 | 1,015.00 | 17,416,400 | 0 |
| 22-Apr-2022 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 6,100,700 | 0 |
| 21-Apr-2022 | 1,100.00 | 1,165.00 | 1,100.00 | 1,105.00 | 10,070,400 | 0 |
| 20-Apr-2022 | 1,145.00 | 1,145.00 | 1,090.00 | 1,110.00 | 22,372,500 | 0 |
| 19-Apr-2022 | 1,230.00 | 1,240.00 | 1,145.00 | 1,145.00 | 24,450,900 | 0 |
| 18-Apr-2022 | 1,250.00 | 1,270.00 | 1,220.00 | 1,230.00 | 11,509,000 | 0 |
| 14-Apr-2022 | 1,305.00 | 1,305.00 | 1,255.00 | 1,255.00 | 18,191,500 | 0 |
| 13-Apr-2022 | 1,310.00 | 1,350.00 | 1,285.00 | 1,290.00 | 27,575,300 | 0 |
| 12-Apr-2022 | 1,205.00 | 1,310.00 | 1,125.00 | 1,305.00 | 37,273,500 | 0 |
| 11-Apr-2022 | 1,305.00 | 1,360.00 | 1,205.00 | 1,205.00 | 50,973,800 | 0 |
| 08-Apr-2022 | 1,290.00 | 1,315.00 | 1,255.00 | 1,295.00 | 35,974,300 | 0 |
| 07-Apr-2022 | 1,225.00 | 1,315.00 | 1,200.00 | 1,290.00 | 75,151,800 | 0 |
| 06-Apr-2022 | 1,160.00 | 1,215.00 | 1,120.00 | 1,200.00 | 37,644,400 | 0 |
| 05-Apr-2022 | 1,095.00 | 1,170.00 | 1,095.00 | 1,120.00 | 20,531,200 | 0 |
| 04-Apr-2022 | 1,125.00 | 1,125.00 | 1,075.00 | 1,095.00 | 3,625,500 | 0 |
| 01-Apr-2022 | 1,085.00 | 1,120.00 | 1,060.00 | 1,085.00 | 6,040,100 | 0 |
| 31-Mar-2022 | 1,075.00 | 1,110.00 | 1,060.00 | 1,085.00 | 8,018,900 | 0 |
| 30-Mar-2022 | 1,155.00 | 1,160.00 | 1,070.00 | 1,070.00 | 22,519,200 | 0 |
| 29-Mar-2022 | 1,175.00 | 1,180.00 | 1,140.00 | 1,150.00 | 6,831,300 | 0 |
| 28-Mar-2022 | 1,220.00 | 1,220.00 | 1,160.00 | 1,175.00 | 8,109,800 | 0 |
| 25-Mar-2022 | 1,215.00 | 1,225.00 | 1,180.00 | 1,200.00 | 7,830,500 | 0 |
| 24-Mar-2022 | 1,170.00 | 1,220.00 | 1,160.00 | 1,205.00 | 21,138,500 | 0 |
| 23-Mar-2022 | 1,165.00 | 1,180.00 | 1,140.00 | 1,165.00 | 6,862,500 | 0 |
| 22-Mar-2022 | 1,140.00 | 1,165.00 | 1,120.00 | 1,155.00 | 11,305,000 | 0 |
| 21-Mar-2022 | 1,205.00 | 1,215.00 | 1,130.00 | 1,135.00 | 16,450,200 | 0 |
| 18-Mar-2022 | 1,110.00 | 1,230.00 | 1,110.00 | 1,205.00 | 26,928,900 | 0 |
| 17-Mar-2022 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 5,615,400 | 0 |
| 16-Mar-2022 | 1,090.00 | 1,130.00 | 1,080.00 | 1,120.00 | 8,331,400 | 0 |
| 15-Mar-2022 | 1,090.00 | 1,140.00 | 1,055.00 | 1,080.00 | 12,956,900 | 0 |
| 14-Mar-2022 | 1,160.00 | 1,165.00 | 1,080.00 | 1,090.00 | 15,876,100 | 0 |
| 11-Mar-2022 | 1,130.00 | 1,220.00 | 1,080.00 | 1,150.00 | 24,696,100 | 0 |
| 10-Mar-2022 | 1,105.00 | 1,175.00 | 1,100.00 | 1,130.00 | 39,444,200 | 0 |
| 09-Mar-2022 | 1,210.00 | 1,220.00 | 1,180.00 | 1,180.00 | 21,621,500 | 0 |
| 08-Mar-2022 | 1,340.00 | 1,360.00 | 1,265.00 | 1,265.00 | 12,485,100 | 0 |
| 07-Mar-2022 | 1,470.00 | 1,555.00 | 1,355.00 | 1,355.00 | 81,160,600 | 0 |
| 04-Mar-2022 | 1,350.00 | 1,480.00 | 1,340.00 | 1,455.00 | 61,945,100 | 0 |
| 02-Mar-2022 | 1,360.00 | 1,415.00 | 1,300.00 | 1,340.00 | 24,483,300 | 0 |
| 01-Mar-2022 | 1,260.00 | 1,415.00 | 1,260.00 | 1,355.00 | 50,474,100 | 0 |
| 25-Feb-2022 | 1,325.00 | 1,375.00 | 1,255.00 | 1,260.00 | 29,450,600 | 0 |
| 24-Feb-2022 | 1,390.00 | 1,450.00 | 1,325.00 | 1,325.00 | 48,020,800 | 0 |
| 23-Feb-2022 | 1,460.00 | 1,520.00 | 1,420.00 | 1,420.00 | 35,044,400 | 0 |
| 22-Feb-2022 | 1,480.00 | 1,510.00 | 1,435.00 | 1,450.00 | 13,159,100 | 0 |
| 21-Feb-2022 | 1,440.00 | 1,490.00 | 1,420.00 | 1,480.00 | 13,898,200 | 0 |
| 18-Feb-2022 | 1,450.00 | 1,485.00 | 1,415.00 | 1,440.00 | 13,297,000 | 0 |
| 17-Feb-2022 | 1,475.00 | 1,505.00 | 1,450.00 | 1,450.00 | 10,927,200 | 0 |
| 16-Feb-2022 | 1,525.00 | 1,550.00 | 1,440.00 | 1,505.00 | 24,877,300 | 0 |
| 15-Feb-2022 | 1,610.00 | 1,620.00 | 1,525.00 | 1,530.00 | 31,892,500 | 0 |
| 14-Feb-2022 | 1,635.00 | 1,655.00 | 1,590.00 | 1,605.00 | 21,250,100 | 0 |
| 11-Feb-2022 | 1,590.00 | 1,635.00 | 1,520.00 | 1,625.00 | 43,034,600 | 0 |
| 10-Feb-2022 | 1,655.00 | 1,655.00 | 1,590.00 | 1,590.00 | 16,934,400 | 0 |
| 09-Feb-2022 | 1,600.00 | 1,715.00 | 1,595.00 | 1,625.00 | 56,493,200 | 0 |
| 08-Feb-2022 | 1,660.00 | 1,680.00 | 1,600.00 | 1,600.00 | 21,339,600 | 0 |
| 07-Feb-2022 | 1,645.00 | 1,685.00 | 1,580.00 | 1,650.00 | 50,198,300 | 0 |
| 04-Feb-2022 | 1,710.00 | 1,735.00 | 1,640.00 | 1,645.00 | 33,133,800 | 0 |
| 03-Feb-2022 | 1,755.00 | 1,755.00 | 1,640.00 | 1,695.00 | 29,168,400 | 0 |
| 02-Feb-2022 | 1,800.00 | 1,890.00 | 1,680.00 | 1,715.00 | 39,732,200 | 0 |
| 31-Jan-2022 | 1,815.00 | 1,850.00 | 1,750.00 | 1,790.00 | 29,331,400 | 0 |
| 28-Jan-2022 | 1,495.00 | 1,835.00 | 1,465.00 | 1,800.00 | 77,612,100 | 0 |
| 27-Jan-2022 | 1,455.00 | 1,510.00 | 1,435.00 | 1,480.00 | 21,587,800 | 0 |
| 26-Jan-2022 | 1,385.00 | 1,490.00 | 1,345.00 | 1,460.00 | 26,802,600 | 0 |
| 25-Jan-2022 | 1,500.00 | 1,500.00 | 1,395.00 | 1,395.00 | 24,576,800 | 0 |
| 24-Jan-2022 | 1,520.00 | 1,615.00 | 1,495.00 | 1,500.00 | 32,326,100 | 0 |
| 21-Jan-2022 | 1,570.00 | 1,660.00 | 1,500.00 | 1,520.00 | 45,637,200 | 0 |
| 20-Jan-2022 | 1,505.00 | 1,635.00 | 1,505.00 | 1,570.00 | 39,692,400 | 0 |
| 19-Jan-2022 | 1,315.00 | 1,535.00 | 1,300.00 | 1,505.00 | 89,399,900 | 0 |
| 18-Jan-2022 | 1,320.00 | 1,375.00 | 1,265.00 | 1,315.00 | 30,990,400 | 0 |
| 17-Jan-2022 | 1,125.00 | 1,340.00 | 1,125.00 | 1,310.00 | 52,316,600 | 0 |
| 14-Jan-2022 | 1,140.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,238,500 | 0 |
| 13-Jan-2022 | 1,165.00 | 1,195.00 | 1,135.00 | 1,140.00 | 5,619,800 | 0 |
| 12-Jan-2022 | 1,110.00 | 1,185.00 | 1,100.00 | 1,160.00 | 8,219,700 | 0 |
| 11-Jan-2022 | 1,210.00 | 1,235.00 | 1,110.00 | 1,120.00 | 9,155,400 | 0 |
| 10-Jan-2022 | 1,170.00 | 1,200.00 | 1,150.00 | 1,190.00 | 2,868,300 | 0 |
| 07-Jan-2022 | 1,190.00 | 1,245.00 | 1,155.00 | 1,170.00 | 11,057,300 | 0 |
| 06-Jan-2022 | 1,205.00 | 1,205.00 | 1,155.00 | 1,190.00 | 4,251,500 | 0 |
| 05-Jan-2022 | 1,245.00 | 1,250.00 | 1,190.00 | 1,205.00 | 5,424,200 | 0 |
| 04-Jan-2022 | 1,225.00 | 1,255.00 | 1,185.00 | 1,220.00 | 9,514,300 | 0 |
| 03-Jan-2022 | 1,100.00 | 1,225.00 | 1,080.00 | 1,220.00 | 6,209,400 | 0 |
| 30-Dec-2021 | 1,110.00 | 1,120.00 | 1,085.00 | 1,100.00 | 2,598,100 | 0 |