| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,365.00 | 1,365.00 | 1,330.00 | 1,345.00 | 2,416,600 | 0 |
| 06-Jun-2022 | 1,400.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,936,700 | 0 |
| 03-Jun-2022 | 1,415.00 | 1,445.00 | 1,355.00 | 1,400.00 | 4,960,500 | 0 |
| 02-Jun-2022 | 1,430.00 | 1,450.00 | 1,415.00 | 1,415.00 | 2,394,800 | 0 |
| 31-May-2022 | 1,420.00 | 1,445.00 | 1,395.00 | 1,430.00 | 6,121,500 | 0 |
| 30-May-2022 | 1,350.00 | 1,425.00 | 1,350.00 | 1,420.00 | 7,795,100 | 0 |
| 27-May-2022 | 1,350.00 | 1,365.00 | 1,330.00 | 1,350.00 | 3,778,500 | 0 |
| 25-May-2022 | 1,370.00 | 1,370.00 | 1,330.00 | 1,350.00 | 2,430,900 | 0 |
| 24-May-2022 | 1,350.00 | 1,375.00 | 1,345.00 | 1,370.00 | 4,465,200 | 0 |
| 23-May-2022 | 1,360.00 | 1,370.00 | 1,345.00 | 1,350.00 | 3,579,400 | 0 |
| 20-May-2022 | 1,410.00 | 1,410.00 | 1,360.00 | 1,360.00 | 2,971,400 | 0 |
| 19-May-2022 | 1,400.00 | 1,410.00 | 1,335.00 | 1,410.00 | 4,342,000 | 0 |
| 18-May-2022 | 1,450.00 | 1,450.00 | 1,385.00 | 1,400.00 | 2,721,500 | 0 |
| 17-May-2022 | 1,375.00 | 1,450.00 | 1,370.00 | 1,450.00 | 5,045,600 | 0 |
| 13-May-2022 | 1,385.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,378,900 | 0 |
| 12-May-2022 | 1,395.00 | 1,400.00 | 1,335.00 | 1,385.00 | 2,899,400 | 0 |
| 11-May-2022 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,884,800 | 0 |
| 10-May-2022 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,717,500 | 0 |
| 09-May-2022 | 1,445.00 | 1,445.00 | 1,410.00 | 1,415.00 | 2,424,400 | 0 |
| 28-Apr-2022 | 1,460.00 | 1,470.00 | 1,440.00 | 1,445.00 | 3,761,400 | 0 |
| 27-Apr-2022 | 1,420.00 | 1,460.00 | 1,390.00 | 1,460.00 | 5,910,100 | 0 |
| 26-Apr-2022 | 1,460.00 | 1,460.00 | 1,415.00 | 1,420.00 | 3,788,900 | 0 |
| 25-Apr-2022 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 3,818,900 | 0 |
| 22-Apr-2022 | 1,525.00 | 1,530.00 | 1,495.00 | 1,500.00 | 3,438,100 | 0 |
| 21-Apr-2022 | 1,520.00 | 1,535.00 | 1,515.00 | 1,525.00 | 3,426,000 | 0 |
| 20-Apr-2022 | 1,550.00 | 1,560.00 | 1,515.00 | 1,520.00 | 3,288,600 | 0 |
| 19-Apr-2022 | 1,595.00 | 1,605.00 | 1,515.00 | 1,550.00 | 4,135,200 | 0 |
| 18-Apr-2022 | 1,500.00 | 1,605.00 | 1,495.00 | 1,595.00 | 7,822,700 | 0 |
| 14-Apr-2022 | 1,500.00 | 1,510.00 | 1,465.00 | 1,500.00 | 5,146,300 | 0 |
| 13-Apr-2022 | 1,540.00 | 1,545.00 | 1,495.00 | 1,500.00 | 3,508,400 | 0 |
| 12-Apr-2022 | 1,535.00 | 1,560.00 | 1,530.00 | 1,540.00 | 2,956,100 | 0 |
| 11-Apr-2022 | 1,590.00 | 1,600.00 | 1,505.00 | 1,535.00 | 6,061,000 | 0 |
| 08-Apr-2022 | 1,625.00 | 1,630.00 | 1,580.00 | 1,590.00 | 5,264,200 | 0 |
| 07-Apr-2022 | 1,645.00 | 1,655.00 | 1,610.00 | 1,625.00 | 4,070,700 | 0 |
| 06-Apr-2022 | 1,635.00 | 1,655.00 | 1,630.00 | 1,645.00 | 4,044,600 | 0 |
| 05-Apr-2022 | 1,670.00 | 1,670.00 | 1,630.00 | 1,635.00 | 4,629,700 | 0 |
| 04-Apr-2022 | 1,695.00 | 1,710.00 | 1,620.00 | 1,670.00 | 5,589,900 | 0 |
| 01-Apr-2022 | 1,695.00 | 1,715.00 | 1,685.00 | 1,695.00 | 3,284,200 | 0 |
| 31-Mar-2022 | 1,700.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,934,100 | 0 |
| 30-Mar-2022 | 1,730.00 | 1,745.00 | 1,695.00 | 1,705.00 | 2,695,700 | 0 |
| 29-Mar-2022 | 1,740.00 | 1,750.00 | 1,720.00 | 1,730.00 | 2,113,400 | 0 |
| 28-Mar-2022 | 1,740.00 | 1,755.00 | 1,720.00 | 1,740.00 | 2,331,300 | 0 |
| 25-Mar-2022 | 1,740.00 | 1,750.00 | 1,710.00 | 1,740.00 | 2,621,500 | 0 |
| 24-Mar-2022 | 1,735.00 | 1,770.00 | 1,720.00 | 1,740.00 | 5,966,100 | 0 |
| 23-Mar-2022 | 1,725.00 | 1,745.00 | 1,720.00 | 1,735.00 | 2,202,700 | 0 |
| 22-Mar-2022 | 1,705.00 | 1,735.00 | 1,700.00 | 1,725.00 | 3,788,600 | 0 |
| 21-Mar-2022 | 1,725.00 | 1,740.00 | 1,700.00 | 1,705.00 | 2,142,200 | 0 |
| 18-Mar-2022 | 1,745.00 | 1,760.00 | 1,720.00 | 1,730.00 | 2,228,200 | 0 |
| 17-Mar-2022 | 1,755.00 | 1,770.00 | 1,735.00 | 1,745.00 | 1,290,800 | 0 |
| 16-Mar-2022 | 1,745.00 | 1,755.00 | 1,720.00 | 1,755.00 | 3,087,900 | 0 |
| 15-Mar-2022 | 1,765.00 | 1,770.00 | 1,740.00 | 1,745.00 | 2,645,700 | 0 |
| 14-Mar-2022 | 1,765.00 | 1,780.00 | 1,750.00 | 1,765.00 | 2,818,700 | 0 |
| 11-Mar-2022 | 1,765.00 | 1,775.00 | 1,755.00 | 1,765.00 | 2,179,400 | 0 |
| 10-Mar-2022 | 1,765.00 | 1,785.00 | 1,750.00 | 1,765.00 | 3,264,900 | 0 |
| 09-Mar-2022 | 1,800.00 | 1,825.00 | 1,735.00 | 1,765.00 | 10,152,500 | 0 |
| 08-Mar-2022 | 1,830.00 | 1,885.00 | 1,800.00 | 1,800.00 | 20,743,700 | 0 |
| 07-Mar-2022 | 1,850.00 | 1,875.00 | 1,795.00 | 1,820.00 | 13,914,400 | 0 |
| 04-Mar-2022 | 1,755.00 | 1,850.00 | 1,735.00 | 1,850.00 | 20,209,000 | 0 |
| 02-Mar-2022 | 1,750.00 | 1,780.00 | 1,735.00 | 1,760.00 | 8,011,800 | 0 |
| 01-Mar-2022 | 1,760.00 | 1,800.00 | 1,755.00 | 1,765.00 | 8,000,500 | 0 |
| 25-Feb-2022 | 1,775.00 | 1,820.00 | 1,750.00 | 1,760.00 | 13,997,600 | 0 |
| 24-Feb-2022 | 1,840.00 | 1,855.00 | 1,730.00 | 1,770.00 | 25,412,400 | 0 |
| 23-Feb-2022 | 1,695.00 | 1,860.00 | 1,690.00 | 1,840.00 | 34,710,200 | 0 |
| 22-Feb-2022 | 1,730.00 | 1,740.00 | 1,685.00 | 1,700.00 | 5,040,000 | 0 |
| 21-Feb-2022 | 1,765.00 | 1,770.00 | 1,720.00 | 1,730.00 | 4,432,900 | 0 |
| 18-Feb-2022 | 1,755.00 | 1,770.00 | 1,740.00 | 1,765.00 | 4,344,700 | 0 |
| 17-Feb-2022 | 1,805.00 | 1,805.00 | 1,760.00 | 1,765.00 | 5,888,500 | 0 |
| 16-Feb-2022 | 1,755.00 | 1,810.00 | 1,755.00 | 1,805.00 | 12,692,000 | 0 |
| 15-Feb-2022 | 1,770.00 | 1,810.00 | 1,755.00 | 1,755.00 | 10,277,800 | 0 |
| 14-Feb-2022 | 1,805.00 | 1,805.00 | 1,750.00 | 1,770.00 | 6,499,300 | 0 |
| 11-Feb-2022 | 1,820.00 | 1,825.00 | 1,795.00 | 1,805.00 | 4,911,400 | 0 |
| 10-Feb-2022 | 1,835.00 | 1,855.00 | 1,800.00 | 1,820.00 | 9,554,600 | 0 |
| 09-Feb-2022 | 1,810.00 | 1,855.00 | 1,795.00 | 1,835.00 | 10,854,900 | 0 |
| 08-Feb-2022 | 1,820.00 | 1,820.00 | 1,785.00 | 1,795.00 | 3,491,300 | 0 |
| 07-Feb-2022 | 1,800.00 | 1,830.00 | 1,790.00 | 1,815.00 | 10,552,800 | 0 |
| 04-Feb-2022 | 1,770.00 | 1,810.00 | 1,755.00 | 1,795.00 | 8,004,000 | 0 |
| 03-Feb-2022 | 1,830.00 | 1,830.00 | 1,750.00 | 1,770.00 | 11,099,000 | 0 |
| 02-Feb-2022 | 1,850.00 | 1,865.00 | 1,795.00 | 1,830.00 | 9,680,200 | 0 |
| 31-Jan-2022 | 1,765.00 | 1,850.00 | 1,760.00 | 1,830.00 | 10,486,600 | 0 |
| 28-Jan-2022 | 1,775.00 | 1,790.00 | 1,745.00 | 1,765.00 | 8,279,500 | 0 |
| 27-Jan-2022 | 1,800.00 | 1,805.00 | 1,745.00 | 1,765.00 | 8,819,700 | 0 |
| 26-Jan-2022 | 1,820.00 | 1,820.00 | 1,725.00 | 1,770.00 | 15,190,900 | 0 |
| 25-Jan-2022 | 1,970.00 | 1,980.00 | 1,850.00 | 1,850.00 | 12,500,600 | 0 |
| 24-Jan-2022 | 2,000.00 | 2,030.00 | 1,975.00 | 1,985.00 | 4,848,300 | 0 |
| 21-Jan-2022 | 1,980.00 | 2,010.00 | 1,965.00 | 2,000.00 | 6,058,600 | 0 |
| 20-Jan-2022 | 1,920.00 | 1,980.00 | 1,910.00 | 1,980.00 | 5,418,400 | 0 |
| 19-Jan-2022 | 1,975.00 | 1,975.00 | 1,925.00 | 1,925.00 | 6,855,200 | 0 |
| 18-Jan-2022 | 2,030.00 | 2,060.00 | 1,965.00 | 1,975.00 | 8,820,800 | 0 |
| 17-Jan-2022 | 2,030.00 | 2,050.00 | 1,985.00 | 2,030.00 | 10,516,800 | 0 |
| 14-Jan-2022 | 2,100.00 | 2,110.00 | 2,030.00 | 2,050.00 | 8,850,800 | 0 |
| 13-Jan-2022 | 2,110.00 | 2,130.00 | 2,090.00 | 2,100.00 | 5,524,100 | 0 |
| 12-Jan-2022 | 2,110.00 | 2,150.00 | 2,070.00 | 2,110.00 | 15,032,100 | 0 |
| 11-Jan-2022 | 2,170.00 | 2,200.00 | 2,030.00 | 2,090.00 | 21,501,100 | 0 |
| 10-Jan-2022 | 2,060.00 | 2,180.00 | 2,050.00 | 2,170.00 | 24,460,400 | 0 |
| 07-Jan-2022 | 2,060.00 | 2,100.00 | 2,040.00 | 2,060.00 | 9,141,600 | 0 |
| 06-Jan-2022 | 2,030.00 | 2,130.00 | 2,010.00 | 2,060.00 | 18,250,200 | 0 |
| 05-Jan-2022 | 2,080.00 | 2,080.00 | 2,010.00 | 2,030.00 | 6,033,700 | 0 |
| 04-Jan-2022 | 2,050.00 | 2,080.00 | 2,010.00 | 2,070.00 | 13,253,700 | 0 |
| 03-Jan-2022 | 1,975.00 | 2,050.00 | 1,955.00 | 2,050.00 | 14,162,700 | 0 |
| 30-Dec-2021 | 1,920.00 | 1,980.00 | 1,905.00 | 1,975.00 | 22,541,600 | 0 |