| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,635.00 | 1,640.00 | 1,595.00 | 1,595.00 | 39,892,100 | 0 |
| 06-Jun-2022 | 1,600.00 | 1,640.00 | 1,595.00 | 1,640.00 | 30,976,700 | 0 |
| 03-Jun-2022 | 1,620.00 | 1,625.00 | 1,600.00 | 1,600.00 | 27,458,200 | 0 |
| 02-Jun-2022 | 1,670.00 | 1,670.00 | 1,585.00 | 1,605.00 | 58,671,200 | 0 |
| 31-May-2022 | 1,625.00 | 1,675.00 | 1,610.00 | 1,675.00 | 115,863,900 | 0 |
| 30-May-2022 | 1,615.00 | 1,630.00 | 1,615.00 | 1,630.00 | 23,066,200 | 0 |
| 27-May-2022 | 1,640.00 | 1,640.00 | 1,605.00 | 1,610.00 | 32,989,700 | 0 |
| 25-May-2022 | 1,620.00 | 1,635.00 | 1,600.00 | 1,630.00 | 22,287,100 | 0 |
| 24-May-2022 | 1,645.00 | 1,655.00 | 1,615.00 | 1,615.00 | 49,342,000 | 0 |
| 23-May-2022 | 1,625.00 | 1,645.00 | 1,615.00 | 1,630.00 | 36,912,700 | 0 |
| 20-May-2022 | 1,605.00 | 1,660.00 | 1,600.00 | 1,625.00 | 61,642,000 | 0 |
| 19-May-2022 | 1,625.00 | 1,645.00 | 1,575.00 | 1,605.00 | 61,712,100 | 0 |
| 18-May-2022 | 1,630.00 | 1,635.00 | 1,605.00 | 1,625.00 | 111,379,300 | 0 |
| 17-May-2022 | 1,625.00 | 1,645.00 | 1,615.00 | 1,625.00 | 159,495,200 | 0 |
| 13-May-2022 | 1,580.00 | 1,645.00 | 1,580.00 | 1,600.00 | 49,784,100 | 0 |
| 12-May-2022 | 1,635.00 | 1,635.00 | 1,555.00 | 1,580.00 | 36,570,400 | 0 |
| 11-May-2022 | 1,615.00 | 1,635.00 | 1,605.00 | 1,635.00 | 50,650,000 | 0 |
| 10-May-2022 | 1,530.00 | 1,635.00 | 1,530.00 | 1,615.00 | 52,064,100 | 0 |
| 09-May-2022 | 1,600.00 | 1,655.00 | 1,530.00 | 1,530.00 | 76,978,200 | 0 |
| 28-Apr-2022 | 1,615.00 | 1,665.00 | 1,615.00 | 1,640.00 | 49,356,100 | 0 |
| 27-Apr-2022 | 1,620.00 | 1,630.00 | 1,600.00 | 1,615.00 | 30,454,300 | 0 |
| 26-Apr-2022 | 1,605.00 | 1,625.00 | 1,600.00 | 1,625.00 | 16,248,100 | 0 |
| 25-Apr-2022 | 1,570.00 | 1,620.00 | 1,565.00 | 1,605.00 | 33,865,200 | 0 |
| 22-Apr-2022 | 1,600.00 | 1,600.00 | 1,540.00 | 1,575.00 | 57,504,900 | 0 |
| 21-Apr-2022 | 1,565.00 | 1,610.00 | 1,565.00 | 1,600.00 | 32,175,900 | 0 |
| 20-Apr-2022 | 1,590.00 | 1,600.00 | 1,560.00 | 1,560.00 | 51,769,300 | 0 |
| 19-Apr-2022 | 1,600.00 | 1,610.00 | 1,570.00 | 1,575.00 | 42,560,700 | 0 |
| 18-Apr-2022 | 1,585.00 | 1,615.00 | 1,585.00 | 1,600.00 | 18,765,800 | 0 |
| 14-Apr-2022 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 26,345,100 | 0 |
| 13-Apr-2022 | 1,585.00 | 1,595.00 | 1,575.00 | 1,595.00 | 34,085,700 | 0 |
| 12-Apr-2022 | 1,585.00 | 1,590.00 | 1,560.00 | 1,585.00 | 46,610,200 | 0 |
| 11-Apr-2022 | 1,580.00 | 1,590.00 | 1,550.00 | 1,585.00 | 51,859,100 | 0 |
| 08-Apr-2022 | 1,580.00 | 1,605.00 | 1,575.00 | 1,580.00 | 36,379,600 | 0 |
| 07-Apr-2022 | 1,590.00 | 1,600.00 | 1,550.00 | 1,580.00 | 68,102,400 | 0 |
| 06-Apr-2022 | 1,605.00 | 1,615.00 | 1,575.00 | 1,595.00 | 49,125,700 | 0 |
| 05-Apr-2022 | 1,670.00 | 1,670.00 | 1,610.00 | 1,610.00 | 34,164,600 | 0 |
| 04-Apr-2022 | 1,615.00 | 1,685.00 | 1,595.00 | 1,685.00 | 25,992,600 | 0 |
| 01-Apr-2022 | 1,610.00 | 1,620.00 | 1,595.00 | 1,615.00 | 29,819,100 | 0 |
| 31-Mar-2022 | 1,660.00 | 1,660.00 | 1,610.00 | 1,610.00 | 45,789,300 | 0 |
| 30-Mar-2022 | 1,635.00 | 1,665.00 | 1,630.00 | 1,660.00 | 19,430,300 | 0 |
| 29-Mar-2022 | 1,625.00 | 1,660.00 | 1,625.00 | 1,630.00 | 26,030,300 | 0 |
| 28-Mar-2022 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 31,051,600 | 0 |
| 25-Mar-2022 | 1,680.00 | 1,690.00 | 1,635.00 | 1,670.00 | 52,626,100 | 0 |
| 24-Mar-2022 | 1,640.00 | 1,690.00 | 1,640.00 | 1,690.00 | 43,946,500 | 0 |
| 23-Mar-2022 | 1,655.00 | 1,660.00 | 1,635.00 | 1,660.00 | 37,044,800 | 0 |
| 22-Mar-2022 | 1,645.00 | 1,655.00 | 1,615.00 | 1,655.00 | 29,045,900 | 0 |
| 21-Mar-2022 | 1,630.00 | 1,650.00 | 1,605.00 | 1,650.00 | 23,066,400 | 0 |
| 18-Mar-2022 | 1,610.00 | 1,630.00 | 1,595.00 | 1,630.00 | 55,156,200 | 0 |
| 17-Mar-2022 | 1,620.00 | 1,620.00 | 1,585.00 | 1,610.00 | 34,000,900 | 0 |
| 16-Mar-2022 | 1,615.00 | 1,620.00 | 1,580.00 | 1,620.00 | 55,709,500 | 0 |
| 15-Mar-2022 | 1,630.00 | 1,630.00 | 1,585.00 | 1,620.00 | 35,968,000 | 0 |
| 14-Mar-2022 | 1,620.00 | 1,650.00 | 1,600.00 | 1,630.00 | 26,761,400 | 0 |
| 11-Mar-2022 | 1,605.00 | 1,630.00 | 1,595.00 | 1,615.00 | 14,480,100 | 0 |
| 10-Mar-2022 | 1,590.00 | 1,625.00 | 1,590.00 | 1,605.00 | 32,861,500 | 0 |
| 09-Mar-2022 | 1,585.00 | 1,615.00 | 1,580.00 | 1,585.00 | 19,148,100 | 0 |
| 08-Mar-2022 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 56,565,000 | 0 |
| 07-Mar-2022 | 1,640.00 | 1,640.00 | 1,585.00 | 1,605.00 | 40,066,800 | 0 |
| 04-Mar-2022 | 1,600.00 | 1,640.00 | 1,590.00 | 1,640.00 | 42,707,800 | 0 |
| 02-Mar-2022 | 1,590.00 | 1,630.00 | 1,575.00 | 1,600.00 | 63,136,800 | 0 |
| 01-Mar-2022 | 1,635.00 | 1,635.00 | 1,575.00 | 1,580.00 | 73,898,600 | 0 |
| 25-Feb-2022 | 1,600.00 | 1,645.00 | 1,520.00 | 1,645.00 | 116,915,300 | 0 |
| 24-Feb-2022 | 1,645.00 | 1,650.00 | 1,595.00 | 1,630.00 | 37,300,400 | 0 |
| 23-Feb-2022 | 1,630.00 | 1,650.00 | 1,610.00 | 1,650.00 | 44,613,000 | 0 |
| 22-Feb-2022 | 1,590.00 | 1,650.00 | 1,585.00 | 1,620.00 | 51,416,700 | 0 |
| 21-Feb-2022 | 1,600.00 | 1,625.00 | 1,585.00 | 1,590.00 | 32,018,300 | 0 |
| 18-Feb-2022 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 26,231,800 | 0 |
| 17-Feb-2022 | 1,610.00 | 1,620.00 | 1,590.00 | 1,600.00 | 31,645,800 | 0 |
| 16-Feb-2022 | 1,640.00 | 1,640.00 | 1,615.00 | 1,620.00 | 17,463,200 | 0 |
| 15-Feb-2022 | 1,600.00 | 1,655.00 | 1,595.00 | 1,640.00 | 31,125,900 | 0 |
| 14-Feb-2022 | 1,635.00 | 1,640.00 | 1,575.00 | 1,600.00 | 27,660,100 | 0 |
| 11-Feb-2022 | 1,640.00 | 1,655.00 | 1,615.00 | 1,635.00 | 22,112,600 | 0 |
| 10-Feb-2022 | 1,660.00 | 1,680.00 | 1,640.00 | 1,640.00 | 23,853,300 | 0 |
| 09-Feb-2022 | 1,665.00 | 1,665.00 | 1,630.00 | 1,650.00 | 27,205,100 | 0 |
| 08-Feb-2022 | 1,660.00 | 1,685.00 | 1,640.00 | 1,640.00 | 36,457,000 | 0 |
| 07-Feb-2022 | 1,680.00 | 1,690.00 | 1,655.00 | 1,685.00 | 15,681,800 | 0 |
| 04-Feb-2022 | 1,660.00 | 1,690.00 | 1,655.00 | 1,690.00 | 17,949,800 | 0 |
| 03-Feb-2022 | 1,690.00 | 1,690.00 | 1,655.00 | 1,660.00 | 23,942,400 | 0 |
| 02-Feb-2022 | 1,650.00 | 1,695.00 | 1,645.00 | 1,690.00 | 17,161,600 | 0 |
| 31-Jan-2022 | 1,670.00 | 1,680.00 | 1,630.00 | 1,640.00 | 17,549,900 | 0 |
| 28-Jan-2022 | 1,670.00 | 1,695.00 | 1,660.00 | 1,670.00 | 25,104,500 | 0 |
| 27-Jan-2022 | 1,680.00 | 1,700.00 | 1,655.00 | 1,690.00 | 22,397,200 | 0 |
| 26-Jan-2022 | 1,690.00 | 1,700.00 | 1,665.00 | 1,700.00 | 24,644,500 | 0 |
| 25-Jan-2022 | 1,695.00 | 1,700.00 | 1,655.00 | 1,700.00 | 31,244,100 | 0 |
| 24-Jan-2022 | 1,705.00 | 1,705.00 | 1,620.00 | 1,700.00 | 37,893,600 | 0 |
| 21-Jan-2022 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 22,979,900 | 0 |
| 20-Jan-2022 | 1,715.00 | 1,720.00 | 1,695.00 | 1,700.00 | 56,582,000 | 0 |
| 19-Jan-2022 | 1,715.00 | 1,720.00 | 1,695.00 | 1,700.00 | 71,878,500 | 0 |
| 18-Jan-2022 | 1,710.00 | 1,720.00 | 1,695.00 | 1,715.00 | 50,948,500 | 0 |
| 17-Jan-2022 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 36,515,000 | 0 |
| 14-Jan-2022 | 1,700.00 | 1,700.00 | 1,685.00 | 1,695.00 | 21,589,300 | 0 |
| 13-Jan-2022 | 1,700.00 | 1,700.00 | 1,670.00 | 1,700.00 | 28,302,700 | 0 |
| 12-Jan-2022 | 1,675.00 | 1,700.00 | 1,660.00 | 1,700.00 | 36,149,500 | 0 |
| 11-Jan-2022 | 1,695.00 | 1,695.00 | 1,650.00 | 1,675.00 | 44,595,500 | 0 |
| 10-Jan-2022 | 1,665.00 | 1,730.00 | 1,665.00 | 1,695.00 | 132,840,300 | 0 |
| 07-Jan-2022 | 1,620.00 | 1,685.00 | 1,615.00 | 1,655.00 | 87,215,800 | 0 |
| 06-Jan-2022 | 1,620.00 | 1,630.00 | 1,600.00 | 1,620.00 | 27,428,300 | 0 |
| 05-Jan-2022 | 1,615.00 | 1,625.00 | 1,595.00 | 1,625.00 | 47,707,800 | 0 |
| 04-Jan-2022 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 24,471,900 | 0 |
| 03-Jan-2022 | 1,615.00 | 1,625.00 | 1,605.00 | 1,620.00 | 25,774,000 | 0 |
| 30-Dec-2021 | 1,615.00 | 1,625.00 | 1,610.00 | 1,615.00 | 24,016,700 | 0 |