| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,345.00 | 1,390.00 | 1,315.00 | 1,380.00 | 6,579,300 | 0 |
| 06-Jun-2022 | 1,330.00 | 1,360.00 | 1,300.00 | 1,345.00 | 6,139,900 | 0 |
| 03-Jun-2022 | 1,325.00 | 1,380.00 | 1,325.00 | 1,335.00 | 7,378,400 | 0 |
| 02-Jun-2022 | 1,320.00 | 1,325.00 | 1,295.00 | 1,325.00 | 5,916,800 | 0 |
| 31-May-2022 | 1,300.00 | 1,320.00 | 1,245.00 | 1,310.00 | 7,255,100 | 0 |
| 30-May-2022 | 1,350.00 | 1,355.00 | 1,255.00 | 1,300.00 | 6,288,400 | 0 |
| 27-May-2022 | 1,240.00 | 1,345.00 | 1,225.00 | 1,330.00 | 6,763,500 | 0 |
| 25-May-2022 | 1,265.00 | 1,275.00 | 1,210.00 | 1,240.00 | 6,681,400 | 0 |
| 24-May-2022 | 1,265.00 | 1,275.00 | 1,245.00 | 1,260.00 | 6,350,000 | 0 |
| 23-May-2022 | 1,305.00 | 1,335.00 | 1,240.00 | 1,290.00 | 6,431,000 | 0 |
| 20-May-2022 | 1,320.00 | 1,330.00 | 1,290.00 | 1,300.00 | 6,140,000 | 0 |
| 19-May-2022 | 1,360.00 | 1,370.00 | 1,290.00 | 1,290.00 | 6,421,000 | 0 |
| 18-May-2022 | 1,380.00 | 1,465.00 | 1,335.00 | 1,360.00 | 9,263,600 | 0 |
| 17-May-2022 | 1,265.00 | 1,380.00 | 1,250.00 | 1,380.00 | 11,110,500 | 0 |
| 13-May-2022 | 1,230.00 | 1,280.00 | 1,225.00 | 1,250.00 | 9,668,500 | 0 |
| 12-May-2022 | 1,260.00 | 1,300.00 | 1,200.00 | 1,230.00 | 10,444,300 | 0 |
| 11-May-2022 | 1,275.00 | 1,295.00 | 1,245.00 | 1,260.00 | 9,115,000 | 0 |
| 10-May-2022 | 1,235.00 | 1,270.00 | 1,180.00 | 1,270.00 | 8,368,200 | 0 |
| 09-May-2022 | 1,165.00 | 1,245.00 | 1,160.00 | 1,230.00 | 10,443,900 | 0 |
| 28-Apr-2022 | 1,110.00 | 1,180.00 | 1,110.00 | 1,165.00 | 9,829,700 | 0 |
| 27-Apr-2022 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 9,570,000 | 0 |
| 26-Apr-2022 | 1,115.00 | 1,150.00 | 1,065.00 | 1,150.00 | 10,404,800 | 0 |
| 25-Apr-2022 | 1,145.00 | 1,145.00 | 1,115.00 | 1,120.00 | 9,651,700 | 0 |
| 22-Apr-2022 | 1,160.00 | 1,185.00 | 1,130.00 | 1,145.00 | 9,507,500 | 0 |
| 21-Apr-2022 | 1,135.00 | 1,200.00 | 1,130.00 | 1,160.00 | 10,106,000 | 0 |
| 20-Apr-2022 | 1,170.00 | 1,190.00 | 1,130.00 | 1,135.00 | 9,546,900 | 0 |
| 19-Apr-2022 | 1,175.00 | 1,200.00 | 1,170.00 | 1,170.00 | 9,148,100 | 0 |
| 18-Apr-2022 | 1,190.00 | 1,205.00 | 1,160.00 | 1,175.00 | 8,866,000 | 0 |
| 14-Apr-2022 | 1,200.00 | 1,205.00 | 1,180.00 | 1,180.00 | 8,526,200 | 0 |
| 13-Apr-2022 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 9,969,900 | 0 |
| 12-Apr-2022 | 1,230.00 | 1,250.00 | 1,200.00 | 1,200.00 | 10,079,700 | 0 |
| 11-Apr-2022 | 1,155.00 | 1,250.00 | 1,145.00 | 1,230.00 | 5,625,100 | 0 |
| 08-Apr-2022 | 1,140.00 | 1,180.00 | 1,140.00 | 1,155.00 | 83,100 | 0 |
| 07-Apr-2022 | 1,155.00 | 1,180.00 | 1,145.00 | 1,145.00 | 944,100 | 0 |
| 06-Apr-2022 | 1,140.00 | 1,190.00 | 1,140.00 | 1,155.00 | 335,900 | 0 |
| 05-Apr-2022 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 353,300 | 0 |
| 04-Apr-2022 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 549,800 | 0 |
| 01-Apr-2022 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 412,100 | 0 |
| 31-Mar-2022 | 1,245.00 | 1,245.00 | 1,170.00 | 1,175.00 | 1,542,100 | 0 |
| 30-Mar-2022 | 1,270.00 | 1,275.00 | 1,245.00 | 1,245.00 | 458,200 | 0 |
| 29-Mar-2022 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 249,700 | 0 |
| 28-Mar-2022 | 1,255.00 | 1,280.00 | 1,250.00 | 1,255.00 | 253,200 | 0 |
| 25-Mar-2022 | 1,250.00 | 1,275.00 | 1,230.00 | 1,255.00 | 1,128,300 | 0 |
| 24-Mar-2022 | 1,250.00 | 1,255.00 | 1,200.00 | 1,250.00 | 1,470,100 | 0 |
| 23-Mar-2022 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 4,118,100 | 0 |
| 22-Mar-2022 | 1,360.00 | 1,360.00 | 1,265.00 | 1,300.00 | 2,430,800 | 0 |
| 21-Mar-2022 | 1,390.00 | 1,405.00 | 1,360.00 | 1,360.00 | 421,300 | 0 |
| 18-Mar-2022 | 1,375.00 | 1,405.00 | 1,370.00 | 1,390.00 | 381,900 | 0 |
| 17-Mar-2022 | 1,370.00 | 1,380.00 | 1,350.00 | 1,375.00 | 405,800 | 0 |
| 16-Mar-2022 | 1,350.00 | 1,370.00 | 1,315.00 | 1,370.00 | 354,300 | 0 |
| 15-Mar-2022 | 1,415.00 | 1,415.00 | 1,315.00 | 1,350.00 | 1,268,000 | 0 |
| 14-Mar-2022 | 1,405.00 | 1,425.00 | 1,395.00 | 1,410.00 | 813,700 | 0 |
| 11-Mar-2022 | 1,355.00 | 1,415.00 | 1,350.00 | 1,405.00 | 1,527,000 | 0 |
| 10-Mar-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 751,800 | 0 |
| 09-Mar-2022 | 1,310.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,128,100 | 0 |
| 08-Mar-2022 | 1,285.00 | 1,335.00 | 1,275.00 | 1,300.00 | 1,262,500 | 0 |
| 07-Mar-2022 | 1,305.00 | 1,325.00 | 1,280.00 | 1,280.00 | 664,500 | 0 |
| 04-Mar-2022 | 1,285.00 | 1,330.00 | 1,285.00 | 1,300.00 | 2,111,900 | 0 |
| 02-Mar-2022 | 1,260.00 | 1,285.00 | 1,260.00 | 1,285.00 | 805,800 | 0 |
| 01-Mar-2022 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 329,800 | 0 |
| 25-Feb-2022 | 1,215.00 | 1,250.00 | 1,205.00 | 1,250.00 | 684,700 | 0 |
| 24-Feb-2022 | 1,280.00 | 1,300.00 | 1,205.00 | 1,215.00 | 1,203,900 | 0 |
| 23-Feb-2022 | 1,250.00 | 1,290.00 | 1,235.00 | 1,290.00 | 716,400 | 0 |
| 22-Feb-2022 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 400,000 | 0 |
| 21-Feb-2022 | 1,265.00 | 1,270.00 | 1,245.00 | 1,245.00 | 420,400 | 0 |
| 18-Feb-2022 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 483,700 | 0 |
| 17-Feb-2022 | 1,280.00 | 1,285.00 | 1,260.00 | 1,260.00 | 513,600 | 0 |
| 16-Feb-2022 | 1,245.00 | 1,295.00 | 1,245.00 | 1,280.00 | 120,700 | 0 |
| 15-Feb-2022 | 1,250.00 | 1,265.00 | 1,230.00 | 1,245.00 | 351,600 | 0 |
| 14-Feb-2022 | 1,335.00 | 1,340.00 | 1,255.00 | 1,260.00 | 1,192,500 | 0 |
| 11-Feb-2022 | 1,300.00 | 1,340.00 | 1,290.00 | 1,335.00 | 435,700 | 0 |
| 10-Feb-2022 | 1,335.00 | 1,390.00 | 1,300.00 | 1,300.00 | 1,032,200 | 0 |
| 09-Feb-2022 | 1,310.00 | 1,350.00 | 1,305.00 | 1,330.00 | 428,700 | 0 |
| 08-Feb-2022 | 1,335.00 | 1,360.00 | 1,305.00 | 1,305.00 | 877,400 | 0 |
| 07-Feb-2022 | 1,320.00 | 1,375.00 | 1,315.00 | 1,335.00 | 1,681,400 | 0 |
| 04-Feb-2022 | 1,275.00 | 1,310.00 | 1,225.00 | 1,295.00 | 894,000 | 0 |
| 03-Feb-2022 | 1,255.00 | 1,295.00 | 1,245.00 | 1,245.00 | 521,400 | 0 |
| 02-Feb-2022 | 1,280.00 | 1,395.00 | 1,230.00 | 1,250.00 | 3,516,700 | 0 |
| 31-Jan-2022 | 1,195.00 | 1,360.00 | 1,190.00 | 1,270.00 | 2,476,500 | 0 |
| 28-Jan-2022 | 1,185.00 | 1,230.00 | 1,180.00 | 1,195.00 | 369,900 | 0 |
| 27-Jan-2022 | 1,200.00 | 1,220.00 | 1,180.00 | 1,180.00 | 897,600 | 0 |
| 26-Jan-2022 | 1,200.00 | 1,230.00 | 1,160.00 | 1,195.00 | 741,800 | 0 |
| 25-Jan-2022 | 1,205.00 | 1,230.00 | 1,150.00 | 1,200.00 | 863,300 | 0 |
| 24-Jan-2022 | 1,180.00 | 1,205.00 | 1,150.00 | 1,205.00 | 713,100 | 0 |
| 21-Jan-2022 | 1,145.00 | 1,190.00 | 1,125.00 | 1,180.00 | 481,700 | 0 |
| 20-Jan-2022 | 1,150.00 | 1,170.00 | 1,115.00 | 1,145.00 | 379,600 | 0 |
| 19-Jan-2022 | 1,170.00 | 1,170.00 | 1,115.00 | 1,160.00 | 204,200 | 0 |
| 18-Jan-2022 | 1,205.00 | 1,210.00 | 1,140.00 | 1,170.00 | 930,800 | 0 |
| 17-Jan-2022 | 1,250.00 | 1,250.00 | 1,205.00 | 1,205.00 | 174,500 | 0 |
| 14-Jan-2022 | 1,265.00 | 1,275.00 | 1,245.00 | 1,245.00 | 185,000 | 0 |
| 13-Jan-2022 | 1,240.00 | 1,290.00 | 1,175.00 | 1,270.00 | 552,400 | 0 |
| 12-Jan-2022 | 1,280.00 | 1,295.00 | 1,220.00 | 1,240.00 | 315,700 | 0 |
| 11-Jan-2022 | 1,260.00 | 1,295.00 | 1,230.00 | 1,245.00 | 855,800 | 0 |
| 10-Jan-2022 | 1,250.00 | 1,320.00 | 1,225.00 | 1,260.00 | 1,634,400 | 0 |
| 07-Jan-2022 | 1,150.00 | 1,225.00 | 1,130.00 | 1,225.00 | 339,500 | 0 |
| 06-Jan-2022 | 1,170.00 | 1,170.00 | 1,125.00 | 1,165.00 | 910,200 | 0 |
| 05-Jan-2022 | 1,190.00 | 1,220.00 | 1,170.00 | 1,170.00 | 244,300 | 0 |
| 04-Jan-2022 | 1,205.00 | 1,240.00 | 1,175.00 | 1,180.00 | 382,300 | 0 |
| 03-Jan-2022 | 1,210.00 | 1,220.00 | 1,205.00 | 1,205.00 | 596,700 | 0 |
| 30-Dec-2021 | 1,220.00 | 1,220.00 | 1,175.00 | 1,205.00 | 507,500 | 0 |