| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 2,280.00 | 2,360.00 | 2,250.00 | 2,280.00 | 5,175,100 | 0 |
| 06-Jun-2022 | 2,280.00 | 2,320.00 | 2,230.00 | 2,280.00 | 5,098,900 | 0 |
| 03-Jun-2022 | 2,180.00 | 2,330.00 | 2,180.00 | 2,290.00 | 8,437,400 | 0 |
| 02-Jun-2022 | 2,200.00 | 2,220.00 | 2,150.00 | 2,180.00 | 6,878,600 | 0 |
| 31-May-2022 | 2,060.00 | 2,190.00 | 2,060.00 | 2,190.00 | 6,024,900 | 0 |
| 30-May-2022 | 2,060.00 | 2,170.00 | 2,040.00 | 2,050.00 | 6,458,700 | 0 |
| 27-May-2022 | 1,975.00 | 2,100.00 | 1,970.00 | 2,050.00 | 6,181,400 | 0 |
| 25-May-2022 | 2,000.00 | 2,010.00 | 1,930.00 | 1,970.00 | 3,317,000 | 0 |
| 24-May-2022 | 2,010.00 | 2,080.00 | 2,000.00 | 2,000.00 | 3,783,500 | 0 |
| 23-May-2022 | 1,975.00 | 2,030.00 | 1,960.00 | 2,010.00 | 4,485,500 | 0 |
| 20-May-2022 | 1,945.00 | 1,985.00 | 1,915.00 | 1,975.00 | 5,455,500 | 0 |
| 19-May-2022 | 1,900.00 | 1,955.00 | 1,795.00 | 1,935.00 | 8,352,400 | 0 |
| 18-May-2022 | 1,895.00 | 1,955.00 | 1,880.00 | 1,925.00 | 11,293,600 | 0 |
| 17-May-2022 | 1,815.00 | 1,900.00 | 1,765.00 | 1,895.00 | 9,989,000 | 0 |
| 13-May-2022 | 1,725.00 | 1,820.00 | 1,670.00 | 1,810.00 | 10,122,800 | 0 |
| 12-May-2022 | 1,820.00 | 1,885.00 | 1,715.00 | 1,730.00 | 12,032,500 | 0 |
| 11-May-2022 | 1,970.00 | 1,970.00 | 1,840.00 | 1,840.00 | 13,050,600 | 0 |
| 10-May-2022 | 2,100.00 | 2,100.00 | 1,975.00 | 1,975.00 | 1,978,500 | 0 |
| 09-May-2022 | 2,270.00 | 2,270.00 | 2,120.00 | 2,120.00 | 4,567,100 | 0 |
| 28-Apr-2022 | 2,340.00 | 2,380.00 | 2,270.00 | 2,270.00 | 5,457,400 | 0 |
| 27-Apr-2022 | 2,290.00 | 2,440.00 | 2,290.00 | 2,320.00 | 13,176,300 | 0 |
| 26-Apr-2022 | 2,240.00 | 2,370.00 | 2,210.00 | 2,300.00 | 12,825,700 | 0 |
| 25-Apr-2022 | 2,280.00 | 2,280.00 | 2,110.00 | 2,240.00 | 12,115,300 | 0 |
| 22-Apr-2022 | 2,280.00 | 2,310.00 | 2,190.00 | 2,260.00 | 9,017,700 | 0 |
| 21-Apr-2022 | 2,290.00 | 2,390.00 | 2,250.00 | 2,280.00 | 10,989,500 | 0 |
| 20-Apr-2022 | 2,310.00 | 2,320.00 | 2,190.00 | 2,270.00 | 11,880,500 | 0 |
| 19-Apr-2022 | 2,280.00 | 2,370.00 | 2,220.00 | 2,290.00 | 15,920,700 | 0 |
| 18-Apr-2022 | 2,460.00 | 2,480.00 | 2,280.00 | 2,290.00 | 28,861,800 | 0 |
| 14-Apr-2022 | 2,180.00 | 2,450.00 | 2,180.00 | 2,450.00 | 34,047,900 | 0 |
| 13-Apr-2022 | 1,985.00 | 2,160.00 | 1,965.00 | 2,160.00 | 17,749,300 | 0 |
| 12-Apr-2022 | 1,970.00 | 2,070.00 | 1,965.00 | 1,965.00 | 13,404,300 | 0 |
| 11-Apr-2022 | 1,890.00 | 2,140.00 | 1,880.00 | 1,970.00 | 37,494,700 | 0 |
| 08-Apr-2022 | 1,745.00 | 1,930.00 | 1,745.00 | 1,890.00 | 25,258,800 | 0 |
| 07-Apr-2022 | 1,725.00 | 1,745.00 | 1,660.00 | 1,745.00 | 3,685,000 | 0 |
| 06-Apr-2022 | 1,745.00 | 1,745.00 | 1,705.00 | 1,725.00 | 6,917,900 | 0 |
| 05-Apr-2022 | 1,750.00 | 1,775.00 | 1,720.00 | 1,750.00 | 5,419,600 | 0 |
| 04-Apr-2022 | 1,650.00 | 1,740.00 | 1,650.00 | 1,740.00 | 14,850,200 | 0 |
| 01-Apr-2022 | 1,605.00 | 1,655.00 | 1,605.00 | 1,645.00 | 7,689,800 | 0 |
| 31-Mar-2022 | 1,640.00 | 1,680.00 | 1,605.00 | 1,605.00 | 8,636,600 | 0 |
| 30-Mar-2022 | 1,595.00 | 1,690.00 | 1,595.00 | 1,635.00 | 24,731,400 | 0 |
| 29-Mar-2022 | 1,550.00 | 1,605.00 | 1,540.00 | 1,595.00 | 22,469,400 | 0 |
| 28-Mar-2022 | 1,415.00 | 1,535.00 | 1,415.00 | 1,535.00 | 13,283,300 | 0 |
| 25-Mar-2022 | 1,430.00 | 1,435.00 | 1,410.00 | 1,415.00 | 3,527,700 | 0 |
| 24-Mar-2022 | 1,435.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,545,700 | 0 |
| 23-Mar-2022 | 1,465.00 | 1,470.00 | 1,435.00 | 1,435.00 | 2,215,700 | 0 |
| 22-Mar-2022 | 1,440.00 | 1,465.00 | 1,430.00 | 1,465.00 | 1,936,200 | 0 |
| 21-Mar-2022 | 1,425.00 | 1,445.00 | 1,425.00 | 1,430.00 | 740,700 | 0 |
| 18-Mar-2022 | 1,470.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,534,600 | 0 |
| 17-Mar-2022 | 1,470.00 | 1,470.00 | 1,450.00 | 1,465.00 | 2,127,500 | 0 |
| 16-Mar-2022 | 1,460.00 | 1,470.00 | 1,450.00 | 1,455.00 | 797,400 | 0 |
| 15-Mar-2022 | 1,460.00 | 1,475.00 | 1,440.00 | 1,455.00 | 3,258,200 | 0 |
| 14-Mar-2022 | 1,455.00 | 1,480.00 | 1,450.00 | 1,460.00 | 4,207,400 | 0 |
| 11-Mar-2022 | 1,460.00 | 1,465.00 | 1,425.00 | 1,455.00 | 2,175,800 | 0 |
| 10-Mar-2022 | 1,415.00 | 1,465.00 | 1,395.00 | 1,450.00 | 8,564,400 | 0 |
| 09-Mar-2022 | 1,450.00 | 1,460.00 | 1,370.00 | 1,415.00 | 13,790,400 | 0 |
| 08-Mar-2022 | 1,555.00 | 1,560.00 | 1,450.00 | 1,450.00 | 11,533,800 | 0 |
| 07-Mar-2022 | 1,575.00 | 1,595.00 | 1,510.00 | 1,555.00 | 10,633,700 | 0 |
| 04-Mar-2022 | 1,550.00 | 1,610.00 | 1,550.00 | 1,565.00 | 15,620,000 | 0 |
| 02-Mar-2022 | 1,490.00 | 1,570.00 | 1,490.00 | 1,550.00 | 20,490,400 | 0 |
| 01-Mar-2022 | 1,445.00 | 1,500.00 | 1,445.00 | 1,490.00 | 9,235,100 | 0 |
| 25-Feb-2022 | 1,435.00 | 1,455.00 | 1,435.00 | 1,440.00 | 2,527,400 | 0 |
| 24-Feb-2022 | 1,490.00 | 1,490.00 | 1,405.00 | 1,435.00 | 7,360,100 | 0 |
| 23-Feb-2022 | 1,430.00 | 1,485.00 | 1,430.00 | 1,485.00 | 7,383,100 | 0 |
| 22-Feb-2022 | 1,450.00 | 1,450.00 | 1,420.00 | 1,430.00 | 2,881,900 | 0 |
| 21-Feb-2022 | 1,440.00 | 1,460.00 | 1,430.00 | 1,435.00 | 3,956,600 | 0 |
| 18-Feb-2022 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 3,268,600 | 0 |
| 17-Feb-2022 | 1,450.00 | 1,460.00 | 1,430.00 | 1,435.00 | 2,294,400 | 0 |
| 16-Feb-2022 | 1,440.00 | 1,465.00 | 1,425.00 | 1,450.00 | 3,314,000 | 0 |
| 15-Feb-2022 | 1,475.00 | 1,500.00 | 1,430.00 | 1,440.00 | 5,584,100 | 0 |
| 14-Feb-2022 | 1,470.00 | 1,515.00 | 1,465.00 | 1,475.00 | 4,341,400 | 0 |
| 11-Feb-2022 | 1,515.00 | 1,520.00 | 1,450.00 | 1,470.00 | 4,981,200 | 0 |
| 10-Feb-2022 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 6,205,600 | 0 |
| 09-Feb-2022 | 1,475.00 | 1,535.00 | 1,475.00 | 1,500.00 | 9,086,800 | 0 |
| 08-Feb-2022 | 1,500.00 | 1,505.00 | 1,465.00 | 1,480.00 | 8,331,700 | 0 |
| 07-Feb-2022 | 1,525.00 | 1,550.00 | 1,505.00 | 1,505.00 | 9,974,300 | 0 |
| 04-Feb-2022 | 1,450.00 | 1,535.00 | 1,430.00 | 1,520.00 | 16,433,000 | 0 |
| 03-Feb-2022 | 1,420.00 | 1,445.00 | 1,415.00 | 1,445.00 | 4,785,500 | 0 |
| 02-Feb-2022 | 1,425.00 | 1,455.00 | 1,415.00 | 1,415.00 | 5,716,000 | 0 |
| 31-Jan-2022 | 1,420.00 | 1,435.00 | 1,400.00 | 1,425.00 | 5,573,400 | 0 |
| 28-Jan-2022 | 1,440.00 | 1,445.00 | 1,390.00 | 1,410.00 | 13,405,000 | 0 |
| 27-Jan-2022 | 1,450.00 | 1,455.00 | 1,425.00 | 1,430.00 | 3,227,600 | 0 |
| 26-Jan-2022 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 3,426,300 | 0 |
| 25-Jan-2022 | 1,410.00 | 1,485.00 | 1,405.00 | 1,410.00 | 13,246,900 | 0 |
| 24-Jan-2022 | 1,390.00 | 1,415.00 | 1,390.00 | 1,400.00 | 8,342,800 | 0 |
| 21-Jan-2022 | 1,430.00 | 1,450.00 | 1,365.00 | 1,390.00 | 7,960,900 | 0 |
| 20-Jan-2022 | 1,435.00 | 1,450.00 | 1,425.00 | 1,430.00 | 2,820,000 | 0 |
| 19-Jan-2022 | 1,445.00 | 1,455.00 | 1,430.00 | 1,435.00 | 3,024,500 | 0 |
| 18-Jan-2022 | 1,475.00 | 1,485.00 | 1,425.00 | 1,445.00 | 4,152,700 | 0 |
| 17-Jan-2022 | 1,435.00 | 1,490.00 | 1,435.00 | 1,475.00 | 5,178,900 | 0 |
| 14-Jan-2022 | 1,445.00 | 1,465.00 | 1,425.00 | 1,435.00 | 3,841,900 | 0 |
| 13-Jan-2022 | 1,470.00 | 1,475.00 | 1,440.00 | 1,445.00 | 4,640,100 | 0 |
| 12-Jan-2022 | 1,460.00 | 1,475.00 | 1,425.00 | 1,455.00 | 6,061,000 | 0 |
| 11-Jan-2022 | 1,550.00 | 1,560.00 | 1,445.00 | 1,460.00 | 10,648,900 | 0 |
| 10-Jan-2022 | 1,510.00 | 1,555.00 | 1,500.00 | 1,550.00 | 6,567,100 | 0 |
| 07-Jan-2022 | 1,535.00 | 1,575.00 | 1,510.00 | 1,510.00 | 11,266,200 | 0 |
| 06-Jan-2022 | 1,440.00 | 1,535.00 | 1,420.00 | 1,535.00 | 24,790,900 | 0 |
| 05-Jan-2022 | 1,465.00 | 1,490.00 | 1,420.00 | 1,440.00 | 11,948,100 | 0 |
| 04-Jan-2022 | 1,535.00 | 1,570.00 | 1,465.00 | 1,465.00 | 20,902,100 | 0 |
| 03-Jan-2022 | 1,520.00 | 1,545.00 | 1,470.00 | 1,530.00 | 15,999,900 | 0 |
| 30-Dec-2021 | 1,615.00 | 1,625.00 | 1,510.00 | 1,515.00 | 19,986,800 | 0 |