| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,760.00 | 1,780.00 | 1,655.00 | 1,670.00 | 4,667,800 | 0 |
| 06-Jun-2022 | 1,875.00 | 1,880.00 | 1,740.00 | 1,755.00 | 4,267,600 | 0 |
| 03-Jun-2022 | 1,870.00 | 1,910.00 | 1,835.00 | 1,870.00 | 3,095,300 | 0 |
| 02-Jun-2022 | 1,860.00 | 1,870.00 | 1,820.00 | 1,870.00 | 2,482,400 | 0 |
| 31-May-2022 | 1,910.00 | 1,940.00 | 1,810.00 | 1,870.00 | 7,597,700 | 0 |
| 30-May-2022 | 2,020.00 | 2,020.00 | 1,910.00 | 1,910.00 | 3,118,800 | 0 |
| 27-May-2022 | 1,950.00 | 1,990.00 | 1,900.00 | 1,990.00 | 13,805,000 | 0 |
| 25-May-2022 | 2,000.00 | 2,050.00 | 1,865.00 | 1,950.00 | 8,224,300 | 0 |
| 24-May-2022 | 2,070.00 | 2,110.00 | 1,980.00 | 1,995.00 | 7,603,100 | 0 |
| 23-May-2022 | 1,970.00 | 2,110.00 | 1,970.00 | 2,070.00 | 16,872,100 | 0 |
| 20-May-2022 | 2,050.00 | 2,090.00 | 1,965.00 | 1,970.00 | 10,173,200 | 0 |
| 19-May-2022 | 2,100.00 | 2,120.00 | 1,955.00 | 2,030.00 | 17,123,900 | 0 |
| 18-May-2022 | 1,830.00 | 2,110.00 | 1,825.00 | 2,100.00 | 28,666,100 | 0 |
| 17-May-2022 | 1,720.00 | 1,845.00 | 1,720.00 | 1,825.00 | 9,917,200 | 0 |
| 13-May-2022 | 1,720.00 | 1,745.00 | 1,680.00 | 1,720.00 | 15,384,200 | 0 |
| 12-May-2022 | 1,890.00 | 1,890.00 | 1,710.00 | 1,720.00 | 5,463,400 | 0 |
| 11-May-2022 | 1,730.00 | 1,850.00 | 1,710.00 | 1,835.00 | 22,702,500 | 0 |
| 10-May-2022 | 1,785.00 | 1,785.00 | 1,675.00 | 1,735.00 | 2,912,300 | 0 |
| 09-May-2022 | 1,935.00 | 1,945.00 | 1,800.00 | 1,800.00 | 3,449,000 | 0 |
| 28-Apr-2022 | 1,895.00 | 1,935.00 | 1,830.00 | 1,935.00 | 9,749,100 | 0 |
| 27-Apr-2022 | 1,880.00 | 1,910.00 | 1,840.00 | 1,890.00 | 3,575,700 | 0 |
| 26-Apr-2022 | 1,900.00 | 1,960.00 | 1,770.00 | 1,885.00 | 9,153,400 | 0 |
| 25-Apr-2022 | 1,760.00 | 1,890.00 | 1,725.00 | 1,890.00 | 8,808,700 | 0 |
| 22-Apr-2022 | 1,780.00 | 1,790.00 | 1,720.00 | 1,760.00 | 3,754,100 | 0 |
| 21-Apr-2022 | 1,670.00 | 1,765.00 | 1,650.00 | 1,760.00 | 6,376,000 | 0 |
| 20-Apr-2022 | 1,665.00 | 1,695.00 | 1,640.00 | 1,665.00 | 4,840,900 | 0 |
| 19-Apr-2022 | 1,665.00 | 1,670.00 | 1,590.00 | 1,650.00 | 5,835,600 | 0 |
| 18-Apr-2022 | 1,600.00 | 1,660.00 | 1,525.00 | 1,650.00 | 9,257,900 | 0 |
| 14-Apr-2022 | 1,685.00 | 1,695.00 | 1,570.00 | 1,600.00 | 10,827,600 | 0 |
| 13-Apr-2022 | 1,685.00 | 1,715.00 | 1,635.00 | 1,685.00 | 3,879,500 | 0 |
| 12-Apr-2022 | 1,800.00 | 1,800.00 | 1,685.00 | 1,700.00 | 5,573,500 | 0 |
| 11-Apr-2022 | 1,945.00 | 1,970.00 | 1,810.00 | 1,810.00 | 7,954,600 | 0 |
| 08-Apr-2022 | 1,940.00 | 1,975.00 | 1,850.00 | 1,945.00 | 7,575,800 | 0 |
| 07-Apr-2022 | 1,775.00 | 1,955.00 | 1,770.00 | 1,930.00 | 14,925,000 | 0 |
| 06-Apr-2022 | 1,715.00 | 1,775.00 | 1,695.00 | 1,770.00 | 7,324,800 | 0 |
| 05-Apr-2022 | 1,665.00 | 1,720.00 | 1,665.00 | 1,710.00 | 9,768,000 | 0 |
| 04-Apr-2022 | 1,660.00 | 1,675.00 | 1,640.00 | 1,665.00 | 1,435,500 | 0 |
| 01-Apr-2022 | 1,705.00 | 1,720.00 | 1,650.00 | 1,660.00 | 1,189,800 | 0 |
| 31-Mar-2022 | 1,635.00 | 1,730.00 | 1,635.00 | 1,695.00 | 3,889,400 | 0 |
| 30-Mar-2022 | 1,650.00 | 1,670.00 | 1,635.00 | 1,635.00 | 972,900 | 0 |
| 29-Mar-2022 | 1,655.00 | 1,675.00 | 1,640.00 | 1,645.00 | 834,100 | 0 |
| 28-Mar-2022 | 1,720.00 | 1,720.00 | 1,640.00 | 1,655.00 | 2,157,000 | 0 |
| 25-Mar-2022 | 1,725.00 | 1,765.00 | 1,705.00 | 1,710.00 | 2,234,800 | 0 |
| 24-Mar-2022 | 1,670.00 | 1,735.00 | 1,670.00 | 1,725.00 | 2,659,900 | 0 |
| 23-Mar-2022 | 1,675.00 | 1,690.00 | 1,635.00 | 1,670.00 | 2,077,100 | 0 |
| 22-Mar-2022 | 1,665.00 | 1,685.00 | 1,625.00 | 1,675.00 | 1,687,500 | 0 |
| 21-Mar-2022 | 1,705.00 | 1,710.00 | 1,665.00 | 1,665.00 | 775,400 | 0 |
| 18-Mar-2022 | 1,725.00 | 1,745.00 | 1,670.00 | 1,700.00 | 1,749,400 | 0 |
| 17-Mar-2022 | 1,675.00 | 1,750.00 | 1,675.00 | 1,725.00 | 3,592,800 | 0 |
| 16-Mar-2022 | 1,635.00 | 1,690.00 | 1,610.00 | 1,670.00 | 1,897,000 | 0 |
| 15-Mar-2022 | 1,750.00 | 1,750.00 | 1,630.00 | 1,635.00 | 1,911,200 | 0 |
| 14-Mar-2022 | 1,800.00 | 1,800.00 | 1,690.00 | 1,700.00 | 1,627,700 | 0 |
| 11-Mar-2022 | 1,770.00 | 1,795.00 | 1,750.00 | 1,755.00 | 544,000 | 0 |
| 10-Mar-2022 | 1,745.00 | 1,800.00 | 1,730.00 | 1,770.00 | 3,197,400 | 0 |
| 09-Mar-2022 | 1,700.00 | 1,750.00 | 1,630.00 | 1,750.00 | 2,552,500 | 0 |
| 08-Mar-2022 | 1,775.00 | 1,780.00 | 1,685.00 | 1,700.00 | 2,749,900 | 0 |
| 07-Mar-2022 | 1,890.00 | 1,890.00 | 1,765.00 | 1,780.00 | 1,815,000 | 0 |
| 04-Mar-2022 | 1,800.00 | 1,890.00 | 1,670.00 | 1,890.00 | 8,329,800 | 0 |
| 02-Mar-2022 | 1,880.00 | 1,890.00 | 1,775.00 | 1,775.00 | 3,005,300 | 0 |
| 01-Mar-2022 | 1,895.00 | 1,970.00 | 1,875.00 | 1,880.00 | 4,682,100 | 0 |
| 25-Feb-2022 | 1,750.00 | 1,900.00 | 1,735.00 | 1,900.00 | 7,896,300 | 0 |
| 24-Feb-2022 | 1,850.00 | 1,900.00 | 1,730.00 | 1,750.00 | 18,540,700 | 0 |
| 23-Feb-2022 | 1,990.00 | 2,010.00 | 1,860.00 | 1,860.00 | 14,811,200 | 0 |
| 22-Feb-2022 | 2,140.00 | 2,160.00 | 1,995.00 | 1,995.00 | 23,776,300 | 0 |
| 21-Feb-2022 | 2,210.00 | 2,240.00 | 2,100.00 | 2,140.00 | 5,452,300 | 0 |
| 18-Feb-2022 | 2,230.00 | 2,250.00 | 2,170.00 | 2,210.00 | 3,906,000 | 0 |
| 17-Feb-2022 | 2,250.00 | 2,260.00 | 2,200.00 | 2,210.00 | 2,234,900 | 0 |
| 16-Feb-2022 | 2,230.00 | 2,300.00 | 2,220.00 | 2,240.00 | 2,501,300 | 0 |
| 15-Feb-2022 | 2,280.00 | 2,300.00 | 2,220.00 | 2,220.00 | 2,608,100 | 0 |
| 14-Feb-2022 | 2,300.00 | 2,340.00 | 2,260.00 | 2,280.00 | 2,705,600 | 0 |
| 11-Feb-2022 | 2,290.00 | 2,340.00 | 2,220.00 | 2,300.00 | 3,605,200 | 0 |
| 10-Feb-2022 | 2,330.00 | 2,370.00 | 2,290.00 | 2,290.00 | 4,754,000 | 0 |
| 09-Feb-2022 | 2,340.00 | 2,350.00 | 2,310.00 | 2,330.00 | 2,095,700 | 0 |
| 08-Feb-2022 | 2,400.00 | 2,400.00 | 2,330.00 | 2,340.00 | 2,713,700 | 0 |
| 07-Feb-2022 | 2,410.00 | 2,450.00 | 2,380.00 | 2,380.00 | 2,711,300 | 0 |
| 04-Feb-2022 | 2,400.00 | 2,430.00 | 2,400.00 | 2,400.00 | 1,023,300 | 0 |
| 03-Feb-2022 | 2,430.00 | 2,450.00 | 2,410.00 | 2,410.00 | 1,011,300 | 0 |
| 02-Feb-2022 | 2,490.00 | 2,510.00 | 2,430.00 | 2,430.00 | 2,079,400 | 0 |
| 31-Jan-2022 | 2,420.00 | 2,490.00 | 2,380.00 | 2,490.00 | 2,412,300 | 0 |
| 28-Jan-2022 | 2,460.00 | 2,470.00 | 2,400.00 | 2,420.00 | 1,938,400 | 0 |
| 27-Jan-2022 | 2,410.00 | 2,490.00 | 2,400.00 | 2,450.00 | 6,935,000 | 0 |
| 26-Jan-2022 | 2,350.00 | 2,440.00 | 2,330.00 | 2,400.00 | 3,051,100 | 0 |
| 25-Jan-2022 | 2,420.00 | 2,430.00 | 2,270.00 | 2,370.00 | 10,945,100 | 0 |
| 24-Jan-2022 | 2,470.00 | 2,480.00 | 2,400.00 | 2,420.00 | 2,100,600 | 0 |
| 21-Jan-2022 | 2,480.00 | 2,490.00 | 2,440.00 | 2,470.00 | 3,032,100 | 0 |
| 20-Jan-2022 | 2,460.00 | 2,480.00 | 2,420.00 | 2,470.00 | 1,972,600 | 0 |
| 19-Jan-2022 | 2,480.00 | 2,490.00 | 2,430.00 | 2,460.00 | 4,269,500 | 0 |
| 18-Jan-2022 | 2,570.00 | 2,580.00 | 2,480.00 | 2,480.00 | 3,208,500 | 0 |
| 17-Jan-2022 | 2,590.00 | 2,610.00 | 2,520.00 | 2,570.00 | 8,426,700 | 0 |
| 14-Jan-2022 | 2,510.00 | 2,570.00 | 2,490.00 | 2,570.00 | 24,010,000 | 0 |
| 13-Jan-2022 | 2,510.00 | 2,520.00 | 2,400.00 | 2,510.00 | 10,057,700 | 0 |
| 12-Jan-2022 | 2,590.00 | 2,610.00 | 2,500.00 | 2,510.00 | 10,638,900 | 0 |
| 11-Jan-2022 | 2,650.00 | 2,690.00 | 2,580.00 | 2,590.00 | 5,399,700 | 0 |
| 10-Jan-2022 | 2,680.00 | 2,700.00 | 2,630.00 | 2,640.00 | 2,907,100 | 0 |
| 07-Jan-2022 | 2,630.00 | 2,700.00 | 2,630.00 | 2,680.00 | 7,011,900 | 0 |
| 06-Jan-2022 | 2,690.00 | 2,710.00 | 2,620.00 | 2,630.00 | 5,117,700 | 0 |
| 05-Jan-2022 | 2,760.00 | 2,760.00 | 2,690.00 | 2,700.00 | 3,961,500 | 0 |
| 04-Jan-2022 | 2,740.00 | 2,760.00 | 2,690.00 | 2,750.00 | 10,663,100 | 0 |
| 03-Jan-2022 | 2,740.00 | 2,750.00 | 2,680.00 | 2,730.00 | 5,376,100 | 0 |
| 30-Dec-2021 | 2,680.00 | 2,730.00 | 2,660.00 | 2,720.00 | 24,514,200 | 0 |