| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,615.00 | 1,685.00 | 1,605.00 | 1,655.00 | 6,050,900 | 0 |
| 06-Jun-2022 | 1,720.00 | 1,735.00 | 1,605.00 | 1,615.00 | 12,479,700 | 0 |
| 03-Jun-2022 | 1,710.00 | 1,830.00 | 1,700.00 | 1,720.00 | 11,521,100 | 0 |
| 02-Jun-2022 | 1,660.00 | 1,760.00 | 1,600.00 | 1,700.00 | 21,241,200 | 0 |
| 31-May-2022 | 1,795.00 | 1,950.00 | 1,660.00 | 1,660.00 | 37,346,800 | 0 |
| 30-May-2022 | 1,460.00 | 1,805.00 | 1,440.00 | 1,780.00 | 46,287,900 | 0 |
| 27-May-2022 | 1,220.00 | 1,465.00 | 1,220.00 | 1,445.00 | 24,455,000 | 0 |
| 25-May-2022 | 1,215.00 | 1,230.00 | 1,200.00 | 1,215.00 | 3,450,600 | 0 |
| 24-May-2022 | 1,185.00 | 1,230.00 | 1,180.00 | 1,210.00 | 4,530,300 | 0 |
| 23-May-2022 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 2,232,600 | 0 |
| 20-May-2022 | 1,170.00 | 1,195.00 | 1,160.00 | 1,195.00 | 4,211,600 | 0 |
| 19-May-2022 | 1,240.00 | 1,240.00 | 1,170.00 | 1,170.00 | 3,899,500 | 0 |
| 18-May-2022 | 1,180.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,824,200 | 0 |
| 17-May-2022 | 1,175.00 | 1,205.00 | 1,170.00 | 1,175.00 | 3,571,800 | 0 |
| 13-May-2022 | 1,170.00 | 1,195.00 | 1,150.00 | 1,175.00 | 4,638,000 | 0 |
| 12-May-2022 | 1,235.00 | 1,250.00 | 1,150.00 | 1,170.00 | 10,359,600 | 0 |
| 11-May-2022 | 1,285.00 | 1,290.00 | 1,225.00 | 1,230.00 | 3,275,000 | 0 |
| 10-May-2022 | 1,270.00 | 1,295.00 | 1,205.00 | 1,270.00 | 3,144,100 | 0 |
| 09-May-2022 | 1,360.00 | 1,370.00 | 1,265.00 | 1,280.00 | 6,989,000 | 0 |
| 28-Apr-2022 | 1,280.00 | 1,395.00 | 1,280.00 | 1,360.00 | 8,661,500 | 0 |
| 27-Apr-2022 | 1,260.00 | 1,305.00 | 1,225.00 | 1,280.00 | 5,639,500 | 0 |
| 26-Apr-2022 | 1,170.00 | 1,270.00 | 1,165.00 | 1,255.00 | 8,103,500 | 0 |
| 25-Apr-2022 | 1,170.00 | 1,205.00 | 1,140.00 | 1,170.00 | 3,535,200 | 0 |
| 22-Apr-2022 | 1,225.00 | 1,225.00 | 1,160.00 | 1,180.00 | 4,891,900 | 0 |
| 21-Apr-2022 | 1,215.00 | 1,240.00 | 1,200.00 | 1,210.00 | 6,044,200 | 0 |
| 20-Apr-2022 | 1,265.00 | 1,270.00 | 1,210.00 | 1,225.00 | 3,444,100 | 0 |
| 19-Apr-2022 | 1,255.00 | 1,295.00 | 1,245.00 | 1,265.00 | 4,944,600 | 0 |
| 18-Apr-2022 | 1,265.00 | 1,285.00 | 1,240.00 | 1,255.00 | 3,082,100 | 0 |
| 14-Apr-2022 | 1,295.00 | 1,300.00 | 1,260.00 | 1,270.00 | 5,410,300 | 0 |
| 13-Apr-2022 | 1,335.00 | 1,340.00 | 1,290.00 | 1,295.00 | 4,377,900 | 0 |
| 12-Apr-2022 | 1,340.00 | 1,345.00 | 1,315.00 | 1,335.00 | 3,023,500 | 0 |
| 11-Apr-2022 | 1,355.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,428,000 | 0 |
| 08-Apr-2022 | 1,340.00 | 1,370.00 | 1,310.00 | 1,340.00 | 3,047,500 | 0 |
| 07-Apr-2022 | 1,350.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,761,200 | 0 |
| 06-Apr-2022 | 1,400.00 | 1,405.00 | 1,345.00 | 1,350.00 | 6,023,900 | 0 |
| 05-Apr-2022 | 1,400.00 | 1,415.00 | 1,380.00 | 1,400.00 | 2,429,200 | 0 |
| 04-Apr-2022 | 1,390.00 | 1,410.00 | 1,360.00 | 1,400.00 | 5,646,600 | 0 |
| 01-Apr-2022 | 1,410.00 | 1,435.00 | 1,375.00 | 1,390.00 | 3,747,100 | 0 |
| 31-Mar-2022 | 1,400.00 | 1,430.00 | 1,390.00 | 1,400.00 | 3,426,300 | 0 |
| 30-Mar-2022 | 1,410.00 | 1,425.00 | 1,375.00 | 1,400.00 | 7,323,700 | 0 |
| 29-Mar-2022 | 1,295.00 | 1,400.00 | 1,290.00 | 1,400.00 | 6,917,200 | 0 |
| 28-Mar-2022 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 787,200 | 0 |
| 25-Mar-2022 | 1,305.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,179,200 | 0 |
| 24-Mar-2022 | 1,315.00 | 1,320.00 | 1,280.00 | 1,300.00 | 911,000 | 0 |
| 23-Mar-2022 | 1,295.00 | 1,320.00 | 1,295.00 | 1,315.00 | 1,160,100 | 0 |
| 22-Mar-2022 | 1,285.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,064,800 | 0 |
| 21-Mar-2022 | 1,265.00 | 1,310.00 | 1,255.00 | 1,275.00 | 1,285,700 | 0 |
| 18-Mar-2022 | 1,275.00 | 1,275.00 | 1,245.00 | 1,260.00 | 631,100 | 0 |
| 17-Mar-2022 | 1,240.00 | 1,275.00 | 1,240.00 | 1,260.00 | 673,100 | 0 |
| 16-Mar-2022 | 1,255.00 | 1,275.00 | 1,235.00 | 1,255.00 | 739,100 | 0 |
| 15-Mar-2022 | 1,300.00 | 1,330.00 | 1,245.00 | 1,260.00 | 3,495,900 | 0 |
| 14-Mar-2022 | 1,300.00 | 1,335.00 | 1,275.00 | 1,280.00 | 2,014,200 | 0 |
| 11-Mar-2022 | 1,315.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,059,600 | 0 |
| 10-Mar-2022 | 1,270.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,828,000 | 0 |
| 09-Mar-2022 | 1,285.00 | 1,285.00 | 1,250.00 | 1,270.00 | 2,728,500 | 0 |
| 08-Mar-2022 | 1,285.00 | 1,320.00 | 1,260.00 | 1,285.00 | 1,910,200 | 0 |
| 07-Mar-2022 | 1,330.00 | 1,330.00 | 1,275.00 | 1,285.00 | 3,290,800 | 0 |
| 04-Mar-2022 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,329,100 | 0 |
| 02-Mar-2022 | 1,390.00 | 1,390.00 | 1,345.00 | 1,350.00 | 1,348,600 | 0 |
| 01-Mar-2022 | 1,360.00 | 1,405.00 | 1,345.00 | 1,375.00 | 2,002,000 | 0 |
| 25-Feb-2022 | 1,310.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,724,100 | 0 |
| 24-Feb-2022 | 1,380.00 | 1,385.00 | 1,300.00 | 1,310.00 | 4,982,300 | 0 |
| 23-Feb-2022 | 1,430.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,987,000 | 0 |
| 22-Feb-2022 | 1,455.00 | 1,480.00 | 1,380.00 | 1,420.00 | 2,345,000 | 0 |
| 21-Feb-2022 | 1,510.00 | 1,515.00 | 1,430.00 | 1,455.00 | 6,895,900 | 0 |
| 18-Feb-2022 | 1,430.00 | 1,530.00 | 1,420.00 | 1,500.00 | 14,578,100 | 0 |
| 17-Feb-2022 | 1,405.00 | 1,470.00 | 1,405.00 | 1,420.00 | 3,415,000 | 0 |
| 16-Feb-2022 | 1,360.00 | 1,425.00 | 1,360.00 | 1,400.00 | 3,312,900 | 0 |
| 15-Feb-2022 | 1,360.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,973,500 | 0 |
| 14-Feb-2022 | 1,370.00 | 1,385.00 | 1,350.00 | 1,355.00 | 600,600 | 0 |
| 11-Feb-2022 | 1,380.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,753,800 | 0 |
| 10-Feb-2022 | 1,405.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,671,200 | 0 |
| 09-Feb-2022 | 1,405.00 | 1,425.00 | 1,395.00 | 1,405.00 | 2,230,800 | 0 |
| 08-Feb-2022 | 1,410.00 | 1,425.00 | 1,375.00 | 1,405.00 | 2,363,300 | 0 |
| 07-Feb-2022 | 1,415.00 | 1,480.00 | 1,400.00 | 1,405.00 | 5,198,700 | 0 |
| 04-Feb-2022 | 1,395.00 | 1,450.00 | 1,395.00 | 1,415.00 | 846,800 | 0 |
| 03-Feb-2022 | 1,440.00 | 1,460.00 | 1,395.00 | 1,400.00 | 1,264,200 | 0 |
| 02-Feb-2022 | 1,430.00 | 1,500.00 | 1,425.00 | 1,435.00 | 1,544,200 | 0 |
| 31-Jan-2022 | 1,410.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,242,000 | 0 |
| 28-Jan-2022 | 1,385.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,042,400 | 0 |
| 27-Jan-2022 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 478,100 | 0 |
| 26-Jan-2022 | 1,370.00 | 1,410.00 | 1,350.00 | 1,390.00 | 1,988,700 | 0 |
| 25-Jan-2022 | 1,475.00 | 1,475.00 | 1,370.00 | 1,370.00 | 4,447,200 | 0 |
| 24-Jan-2022 | 1,420.00 | 1,480.00 | 1,365.00 | 1,470.00 | 2,759,700 | 0 |
| 21-Jan-2022 | 1,455.00 | 1,470.00 | 1,400.00 | 1,420.00 | 1,366,600 | 0 |
| 20-Jan-2022 | 1,370.00 | 1,480.00 | 1,370.00 | 1,430.00 | 5,575,000 | 0 |
| 19-Jan-2022 | 1,330.00 | 1,370.00 | 1,330.00 | 1,370.00 | 970,400 | 0 |
| 18-Jan-2022 | 1,335.00 | 1,400.00 | 1,320.00 | 1,320.00 | 2,161,500 | 0 |
| 17-Jan-2022 | 1,330.00 | 1,345.00 | 1,310.00 | 1,335.00 | 659,900 | 0 |
| 14-Jan-2022 | 1,355.00 | 1,365.00 | 1,320.00 | 1,330.00 | 750,700 | 0 |
| 13-Jan-2022 | 1,310.00 | 1,375.00 | 1,310.00 | 1,355.00 | 1,459,400 | 0 |
| 12-Jan-2022 | 1,305.00 | 1,330.00 | 1,305.00 | 1,305.00 | 511,900 | 0 |
| 11-Jan-2022 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,959,800 | 0 |
| 10-Jan-2022 | 1,365.00 | 1,370.00 | 1,320.00 | 1,325.00 | 2,390,000 | 0 |
| 07-Jan-2022 | 1,400.00 | 1,400.00 | 1,355.00 | 1,365.00 | 903,600 | 0 |
| 06-Jan-2022 | 1,410.00 | 1,410.00 | 1,350.00 | 1,375.00 | 2,938,900 | 0 |
| 05-Jan-2022 | 1,440.00 | 1,475.00 | 1,410.00 | 1,410.00 | 2,456,700 | 0 |
| 04-Jan-2022 | 1,405.00 | 1,445.00 | 1,385.00 | 1,440.00 | 2,792,800 | 0 |
| 03-Jan-2022 | 1,380.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,973,000 | 0 |
| 30-Dec-2021 | 1,420.00 | 1,420.00 | 1,360.00 | 1,380.00 | 2,633,400 | 0 |