| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,785.00 | 1,785.00 | 1,665.00 | 1,665.00 | 93,200 | 0 |
| 06-Jun-2022 | 1,545.00 | 1,925.00 | 1,545.00 | 1,785.00 | 148,500 | 0 |
| 03-Jun-2022 | 1,500.00 | 1,560.00 | 1,500.00 | 1,545.00 | 71,900 | 0 |
| 02-Jun-2022 | 1,535.00 | 1,535.00 | 1,450.00 | 1,485.00 | 70,400 | 0 |
| 31-May-2022 | 1,295.00 | 1,615.00 | 1,295.00 | 1,555.00 | 191,900 | 0 |
| 30-May-2022 | 1,305.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,900 | 0 |
| 27-May-2022 | 1,235.00 | 1,310.00 | 1,235.00 | 1,310.00 | 20,800 | 0 |
| 25-May-2022 | 1,290.00 | 1,290.00 | 1,240.00 | 1,240.00 | 18,200 | 0 |
| 24-May-2022 | 1,300.00 | 1,340.00 | 1,295.00 | 1,295.00 | 50,100 | 0 |
| 23-May-2022 | 1,360.00 | 1,360.00 | 1,300.00 | 1,300.00 | 59,300 | 0 |
| 20-May-2022 | 1,315.00 | 1,360.00 | 1,315.00 | 1,360.00 | 55,000 | 0 |
| 19-May-2022 | 1,315.00 | 1,315.00 | 1,285.00 | 1,300.00 | 6,600 | 0 |
| 18-May-2022 | 1,310.00 | 1,315.00 | 1,265.00 | 1,315.00 | 105,900 | 0 |
| 17-May-2022 | 1,315.00 | 1,315.00 | 1,240.00 | 1,310.00 | 37,300 | 0 |
| 13-May-2022 | 1,220.00 | 1,320.00 | 1,130.00 | 1,315.00 | 31,700 | 0 |
| 12-May-2022 | 1,185.00 | 1,240.00 | 1,125.00 | 1,215.00 | 4,600 | 0 |
| 11-May-2022 | 1,240.00 | 1,250.00 | 1,180.00 | 1,190.00 | 40,900 | 0 |
| 10-May-2022 | 1,265.00 | 1,280.00 | 1,180.00 | 1,250.00 | 72,600 | 0 |
| 09-May-2022 | 1,100.00 | 1,375.00 | 1,100.00 | 1,265.00 | 350,800 | 0 |
| 28-Apr-2022 | 1,025.00 | 1,160.00 | 1,010.00 | 1,100.00 | 82,300 | 0 |
| 27-Apr-2022 | 1,095.00 | 1,140.00 | 1,000.00 | 1,025.00 | 70,100 | 0 |
| 26-Apr-2022 | 1,070.00 | 1,100.00 | 1,035.00 | 1,050.00 | 14,800 | 0 |
| 25-Apr-2022 | 1,090.00 | 1,090.00 | 1,025.00 | 1,030.00 | 9,800 | 0 |
| 22-Apr-2022 | 1,105.00 | 1,200.00 | 1,025.00 | 1,040.00 | 61,600 | 0 |
| 21-Apr-2022 | 1,100.00 | 1,125.00 | 1,100.00 | 1,100.00 | 4,900 | 0 |
| 20-Apr-2022 | 1,120.00 | 1,160.00 | 1,045.00 | 1,100.00 | 27,200 | 0 |
| 19-Apr-2022 | 1,160.00 | 1,170.00 | 1,115.00 | 1,120.00 | 30,100 | 0 |
| 18-Apr-2022 | 1,195.00 | 1,195.00 | 1,120.00 | 1,170.00 | 19,800 | 0 |
| 14-Apr-2022 | 1,065.00 | 1,300.00 | 1,040.00 | 1,200.00 | 62,100 | 0 |
| 13-Apr-2022 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 2,500 | 0 |
| 12-Apr-2022 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 5,600 | 0 |
| 11-Apr-2022 | 1,135.00 | 1,135.00 | 1,085.00 | 1,125.00 | 2,300 | 0 |
| 08-Apr-2022 | 1,120.00 | 1,220.00 | 1,100.00 | 1,135.00 | 2,600 | 0 |
| 07-Apr-2022 | 1,120.00 | 1,200.00 | 1,120.00 | 1,120.00 | 3,200 | 0 |
| 06-Apr-2022 | 1,100.00 | 1,300.00 | 1,095.00 | 1,135.00 | 28,500 | 0 |
| 05-Apr-2022 | 1,100.00 | 1,105.00 | 1,095.00 | 1,100.00 | 8,900 | 0 |
| 04-Apr-2022 | 1,130.00 | 1,130.00 | 1,095.00 | 1,125.00 | 2,700 | 0 |
| 01-Apr-2022 | 1,115.00 | 1,190.00 | 1,105.00 | 1,130.00 | 7,700 | 0 |
| 31-Mar-2022 | 1,140.00 | 1,140.00 | 1,095.00 | 1,125.00 | 5,400 | 0 |
| 30-Mar-2022 | 1,200.00 | 1,200.00 | 1,115.00 | 1,140.00 | 2,400 | 0 |
| 29-Mar-2022 | 1,165.00 | 1,165.00 | 1,100.00 | 1,120.00 | 3,300 | 0 |
| 28-Mar-2022 | 1,130.00 | 1,200.00 | 1,075.00 | 1,175.00 | 6,400 | 0 |
| 25-Mar-2022 | 1,150.00 | 1,190.00 | 1,130.00 | 1,145.00 | 12,600 | 0 |
| 24-Mar-2022 | 1,175.00 | 1,215.00 | 1,175.00 | 1,210.00 | 3,700 | 0 |
| 23-Mar-2022 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 4,800 | 0 |
| 22-Mar-2022 | 1,245.00 | 1,245.00 | 1,165.00 | 1,180.00 | 89,100 | 0 |
| 21-Mar-2022 | 1,370.00 | 1,370.00 | 1,250.00 | 1,250.00 | 21,100 | 0 |
| 18-Mar-2022 | 1,140.00 | 1,415.00 | 1,140.00 | 1,340.00 | 207,300 | 0 |
| 17-Mar-2022 | 1,015.00 | 1,265.00 | 1,000.00 | 1,140.00 | 36,500 | 0 |
| 16-Mar-2022 | 1,015.00 | 1,240.00 | 1,000.00 | 1,015.00 | 69,700 | 0 |
| 15-Mar-2022 | 1,070.00 | 1,070.00 | 1,000.00 | 1,015.00 | 20,400 | 0 |
| 14-Mar-2022 | 1,145.00 | 1,150.00 | 1,065.00 | 1,070.00 | 24,100 | 0 |
| 11-Mar-2022 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 11,100 | 0 |
| 10-Mar-2022 | 1,275.00 | 1,275.00 | 1,200.00 | 1,200.00 | 7,900 | 0 |
| 09-Mar-2022 | 1,315.00 | 1,315.00 | 1,275.00 | 1,275.00 | 5,100 | 0 |
| 08-Mar-2022 | 1,400.00 | 1,450.00 | 1,310.00 | 1,315.00 | 21,300 | 0 |
| 07-Mar-2022 | 1,500.00 | 1,500.00 | 1,395.00 | 1,395.00 | 9,200 | 0 |
| 04-Mar-2022 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500 | 0 |
| 02-Mar-2022 | 1,480.00 | 1,520.00 | 1,480.00 | 1,485.00 | 5,200 | 0 |
| 01-Mar-2022 | 1,480.00 | 1,480.00 | 1,380.00 | 1,475.00 | 5,300 | 0 |
| 25-Feb-2022 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 27,700 | 0 |
| 24-Feb-2022 | 1,580.00 | 1,580.00 | 1,505.00 | 1,510.00 | 37,000 | 0 |
| 23-Feb-2022 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 18,400 | 0 |
| 22-Feb-2022 | 1,720.00 | 1,720.00 | 1,585.00 | 1,585.00 | 10,800 | 0 |
| 21-Feb-2022 | 1,745.00 | 1,935.00 | 1,690.00 | 1,695.00 | 8,800 | 0 |
| 18-Feb-2022 | 1,640.00 | 1,910.00 | 1,545.00 | 1,745.00 | 18,500 | 0 |
| 17-Feb-2022 | 1,755.00 | 1,755.00 | 1,640.00 | 1,640.00 | 7,300 | 0 |
| 16-Feb-2022 | 1,750.00 | 1,850.00 | 1,700.00 | 1,760.00 | 9,500 | 0 |
| 15-Feb-2022 | 1,695.00 | 1,790.00 | 1,675.00 | 1,760.00 | 8,600 | 0 |
| 14-Feb-2022 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800 | 0 |
| 11-Feb-2022 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 | 0 |
| 10-Feb-2022 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4,500 | 0 |
| 09-Feb-2022 | 1,520.00 | 2,000.00 | 1,520.00 | 1,800.00 | 20,300 | 0 |
| 08-Feb-2022 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 17,200 | 0 |
| 07-Feb-2022 | 1,685.00 | 1,730.00 | 1,575.00 | 1,625.00 | 13,900 | 0 |
| 04-Feb-2022 | 1,460.00 | 1,780.00 | 1,360.00 | 1,685.00 | 67,800 | 0 |
| 03-Feb-2022 | 1,510.00 | 1,510.00 | 1,420.00 | 1,460.00 | 4,700 | 0 |
| 02-Feb-2022 | 1,615.00 | 1,615.00 | 1,520.00 | 1,520.00 | 7,700 | 0 |
| 31-Jan-2022 | 1,735.00 | 1,735.00 | 1,615.00 | 1,620.00 | 7,700 | 0 |
| 28-Jan-2022 | 1,740.00 | 1,740.00 | 1,735.00 | 1,735.00 | 200 | 0 |
| 27-Jan-2022 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 5,500 | 0 |
| 26-Jan-2022 | 1,835.00 | 1,835.00 | 1,795.00 | 1,795.00 | 500 | 0 |
| 25-Jan-2022 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 100 | 0 |
| 24-Jan-2022 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 700 | 0 |
| 21-Jan-2022 | 1,965.00 | 1,965.00 | 1,890.00 | 1,890.00 | 12,300 | 0 |
| 20-Jan-2022 | 2,000.00 | 2,000.00 | 1,860.00 | 1,970.00 | 11,200 | 0 |
| 19-Jan-2022 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 800 | 0 |
| 18-Jan-2022 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 5,000 | 0 |
| 17-Jan-2022 | 2,000.00 | 2,140.00 | 2,000.00 | 2,000.00 | 5,300 | 0 |
| 14-Jan-2022 | 2,140.00 | 2,140.00 | 2,000.00 | 2,000.00 | 14,600 | 0 |
| 13-Jan-2022 | 2,310.00 | 2,310.00 | 2,150.00 | 2,150.00 | 19,500 | 0 |
| 12-Jan-2022 | 2,480.00 | 2,500.00 | 2,310.00 | 2,310.00 | 54,600 | 0 |
| 11-Jan-2022 | 2,290.00 | 2,590.00 | 2,130.00 | 2,480.00 | 107,800 | 0 |
| 10-Jan-2022 | 2,330.00 | 2,380.00 | 2,170.00 | 2,290.00 | 35,800 | 0 |
| 07-Jan-2022 | 2,180.00 | 2,500.00 | 2,090.00 | 2,330.00 | 71,500 | 0 |
| 06-Jan-2022 | 2,130.00 | 2,200.00 | 1,990.00 | 2,180.00 | 7,200 | 0 |
| 05-Jan-2022 | 1,950.00 | 2,140.00 | 1,870.00 | 2,130.00 | 25,800 | 0 |
| 04-Jan-2022 | 2,000.00 | 2,220.00 | 1,995.00 | 2,000.00 | 66,900 | 0 |
| 03-Jan-2022 | 2,060.00 | 2,230.00 | 1,995.00 | 2,140.00 | 8,600 | 0 |
| 30-Dec-2021 | 2,190.00 | 2,500.00 | 2,030.00 | 2,140.00 | 92,400 | 0 |