| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,520.00 | 1,520.00 | 1,450.00 | 1,470.00 | 2,708,200 | 0 |
| 06-Jun-2022 | 1,430.00 | 1,545.00 | 1,425.00 | 1,500.00 | 6,875,700 | 0 |
| 03-Jun-2022 | 1,370.00 | 1,430.00 | 1,370.00 | 1,405.00 | 1,882,000 | 0 |
| 02-Jun-2022 | 1,335.00 | 1,390.00 | 1,260.00 | 1,370.00 | 3,796,600 | 0 |
| 31-May-2022 | 1,415.00 | 1,415.00 | 1,325.00 | 1,335.00 | 3,196,700 | 0 |
| 30-May-2022 | 1,460.00 | 1,500.00 | 1,410.00 | 1,415.00 | 2,924,200 | 0 |
| 27-May-2022 | 1,490.00 | 1,525.00 | 1,425.00 | 1,460.00 | 3,850,200 | 0 |
| 25-May-2022 | 1,330.00 | 1,480.00 | 1,315.00 | 1,480.00 | 4,566,100 | 0 |
| 24-May-2022 | 1,290.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,342,500 | 0 |
| 23-May-2022 | 1,275.00 | 1,330.00 | 1,260.00 | 1,290.00 | 1,524,400 | 0 |
| 20-May-2022 | 1,215.00 | 1,290.00 | 1,205.00 | 1,270.00 | 724,800 | 0 |
| 19-May-2022 | 1,190.00 | 1,240.00 | 1,175.00 | 1,215.00 | 2,255,700 | 0 |
| 18-May-2022 | 1,365.00 | 1,365.00 | 1,260.00 | 1,260.00 | 2,678,100 | 0 |
| 17-May-2022 | 1,300.00 | 1,370.00 | 1,290.00 | 1,350.00 | 3,232,100 | 0 |
| 13-May-2022 | 1,100.00 | 1,350.00 | 1,100.00 | 1,290.00 | 5,078,300 | 0 |
| 12-May-2022 | 1,075.00 | 1,135.00 | 1,065.00 | 1,100.00 | 1,641,800 | 0 |
| 11-May-2022 | 1,100.00 | 1,165.00 | 1,015.00 | 1,075.00 | 2,968,700 | 0 |
| 10-May-2022 | 1,040.00 | 1,085.00 | 990.00 | 1,075.00 | 2,522,500 | 0 |
| 09-May-2022 | 930.00 | 1,055.00 | 920.00 | 1,035.00 | 5,416,500 | 0 |
| 28-Apr-2022 | 980.00 | 1,000.00 | 910.00 | 920.00 | 4,838,300 | 0 |
| 27-Apr-2022 | 800.00 | 965.00 | 795.00 | 955.00 | 9,202,200 | 0 |
| 26-Apr-2022 | 780.00 | 795.00 | 765.00 | 775.00 | 426,000 | 0 |
| 25-Apr-2022 | 775.00 | 775.00 | 765.00 | 770.00 | 203,200 | 0 |
| 22-Apr-2022 | 770.00 | 785.00 | 765.00 | 775.00 | 244,500 | 0 |
| 21-Apr-2022 | 775.00 | 775.00 | 765.00 | 775.00 | 32,800 | 0 |
| 20-Apr-2022 | 770.00 | 780.00 | 755.00 | 770.00 | 443,100 | 0 |
| 19-Apr-2022 | 755.00 | 780.00 | 750.00 | 770.00 | 220,900 | 0 |
| 18-Apr-2022 | 785.00 | 785.00 | 745.00 | 755.00 | 645,200 | 0 |
| 14-Apr-2022 | 785.00 | 795.00 | 770.00 | 775.00 | 1,221,900 | 0 |
| 13-Apr-2022 | 790.00 | 795.00 | 770.00 | 785.00 | 218,100 | 0 |
| 12-Apr-2022 | 790.00 | 800.00 | 770.00 | 790.00 | 410,300 | 0 |
| 11-Apr-2022 | 785.00 | 795.00 | 780.00 | 790.00 | 650,500 | 0 |
| 08-Apr-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 213,500 | 0 |
| 07-Apr-2022 | 795.00 | 800.00 | 785.00 | 790.00 | 205,800 | 0 |
| 06-Apr-2022 | 785.00 | 800.00 | 785.00 | 790.00 | 483,200 | 0 |
| 05-Apr-2022 | 775.00 | 795.00 | 775.00 | 785.00 | 1,530,400 | 0 |
| 04-Apr-2022 | 735.00 | 775.00 | 735.00 | 775.00 | 1,127,600 | 0 |
| 01-Apr-2022 | 775.00 | 780.00 | 735.00 | 735.00 | 2,715,400 | 0 |
| 31-Mar-2022 | 725.00 | 770.00 | 720.00 | 770.00 | 6,433,700 | 0 |
| 30-Mar-2022 | 705.00 | 715.00 | 700.00 | 715.00 | 797,200 | 0 |
| 29-Mar-2022 | 710.00 | 710.00 | 700.00 | 705.00 | 247,900 | 0 |
| 28-Mar-2022 | 695.00 | 710.00 | 690.00 | 710.00 | 247,500 | 0 |
| 25-Mar-2022 | 695.00 | 700.00 | 695.00 | 695.00 | 18,200 | 0 |
| 24-Mar-2022 | 695.00 | 700.00 | 685.00 | 695.00 | 66,000 | 0 |
| 23-Mar-2022 | 700.00 | 700.00 | 695.00 | 695.00 | 18,100 | 0 |
| 22-Mar-2022 | 690.00 | 705.00 | 690.00 | 700.00 | 47,400 | 0 |
| 21-Mar-2022 | 695.00 | 705.00 | 690.00 | 690.00 | 65,400 | 0 |
| 18-Mar-2022 | 700.00 | 710.00 | 690.00 | 700.00 | 15,900 | 0 |
| 17-Mar-2022 | 700.00 | 700.00 | 690.00 | 700.00 | 42,500 | 0 |
| 16-Mar-2022 | 685.00 | 700.00 | 675.00 | 685.00 | 135,500 | 0 |
| 15-Mar-2022 | 695.00 | 705.00 | 685.00 | 695.00 | 50,900 | 0 |
| 14-Mar-2022 | 700.00 | 700.00 | 685.00 | 695.00 | 70,900 | 0 |
| 11-Mar-2022 | 705.00 | 705.00 | 680.00 | 695.00 | 7,300 | 0 |
| 10-Mar-2022 | 695.00 | 705.00 | 690.00 | 705.00 | 9,500 | 0 |
| 09-Mar-2022 | 695.00 | 700.00 | 695.00 | 695.00 | 127,100 | 0 |
| 08-Mar-2022 | 705.00 | 710.00 | 695.00 | 695.00 | 40,000 | 0 |
| 07-Mar-2022 | 685.00 | 700.00 | 680.00 | 700.00 | 314,700 | 0 |
| 04-Mar-2022 | 690.00 | 695.00 | 685.00 | 685.00 | 437,600 | 0 |
| 02-Mar-2022 | 700.00 | 700.00 | 690.00 | 690.00 | 20,200 | 0 |
| 01-Mar-2022 | 700.00 | 710.00 | 695.00 | 705.00 | 175,500 | 0 |
| 25-Feb-2022 | 685.00 | 700.00 | 685.00 | 700.00 | 394,800 | 0 |
| 24-Feb-2022 | 700.00 | 700.00 | 675.00 | 685.00 | 664,600 | 0 |
| 23-Feb-2022 | 690.00 | 700.00 | 690.00 | 695.00 | 75,300 | 0 |
| 22-Feb-2022 | 680.00 | 695.00 | 680.00 | 685.00 | 78,400 | 0 |
| 21-Feb-2022 | 685.00 | 690.00 | 680.00 | 680.00 | 242,400 | 0 |
| 18-Feb-2022 | 685.00 | 695.00 | 680.00 | 690.00 | 197,700 | 0 |
| 17-Feb-2022 | 685.00 | 690.00 | 680.00 | 690.00 | 78,600 | 0 |
| 16-Feb-2022 | 695.00 | 695.00 | 685.00 | 690.00 | 214,900 | 0 |
| 15-Feb-2022 | 690.00 | 690.00 | 675.00 | 685.00 | 139,900 | 0 |
| 14-Feb-2022 | 690.00 | 690.00 | 685.00 | 690.00 | 57,200 | 0 |
| 11-Feb-2022 | 690.00 | 690.00 | 690.00 | 690.00 | 15,500 | 0 |
| 10-Feb-2022 | 695.00 | 695.00 | 685.00 | 690.00 | 14,600 | 0 |
| 09-Feb-2022 | 685.00 | 695.00 | 685.00 | 695.00 | 24,400 | 0 |
| 08-Feb-2022 | 685.00 | 695.00 | 680.00 | 695.00 | 67,300 | 0 |
| 07-Feb-2022 | 675.00 | 695.00 | 675.00 | 695.00 | 31,700 | 0 |
| 04-Feb-2022 | 680.00 | 695.00 | 675.00 | 680.00 | 90,700 | 0 |
| 03-Feb-2022 | 680.00 | 700.00 | 675.00 | 695.00 | 29,000 | 0 |
| 02-Feb-2022 | 685.00 | 685.00 | 675.00 | 680.00 | 90,800 | 0 |
| 31-Jan-2022 | 700.00 | 700.00 | 675.00 | 685.00 | 65,400 | 0 |
| 28-Jan-2022 | 680.00 | 700.00 | 640.00 | 685.00 | 264,500 | 0 |
| 27-Jan-2022 | 675.00 | 685.00 | 670.00 | 685.00 | 59,400 | 0 |
| 26-Jan-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 96,000 | 0 |
| 25-Jan-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 578,500 | 0 |
| 24-Jan-2022 | 685.00 | 690.00 | 680.00 | 680.00 | 42,900 | 0 |
| 21-Jan-2022 | 695.00 | 695.00 | 670.00 | 685.00 | 385,900 | 0 |
| 20-Jan-2022 | 695.00 | 700.00 | 685.00 | 695.00 | 26,800 | 0 |
| 19-Jan-2022 | 690.00 | 705.00 | 680.00 | 700.00 | 50,200 | 0 |
| 18-Jan-2022 | 700.00 | 700.00 | 680.00 | 690.00 | 44,400 | 0 |
| 17-Jan-2022 | 705.00 | 705.00 | 685.00 | 700.00 | 16,400 | 0 |
| 14-Jan-2022 | 700.00 | 705.00 | 695.00 | 705.00 | 38,300 | 0 |
| 13-Jan-2022 | 685.00 | 705.00 | 675.00 | 700.00 | 89,800 | 0 |
| 12-Jan-2022 | 695.00 | 705.00 | 675.00 | 685.00 | 168,500 | 0 |
| 11-Jan-2022 | 700.00 | 715.00 | 690.00 | 700.00 | 136,600 | 0 |
| 10-Jan-2022 | 725.00 | 725.00 | 690.00 | 700.00 | 438,700 | 0 |
| 07-Jan-2022 | 735.00 | 740.00 | 725.00 | 725.00 | 479,600 | 0 |
| 06-Jan-2022 | 735.00 | 740.00 | 725.00 | 735.00 | 222,600 | 0 |
| 05-Jan-2022 | 725.00 | 735.00 | 725.00 | 735.00 | 226,800 | 0 |
| 04-Jan-2022 | 735.00 | 740.00 | 720.00 | 725.00 | 389,200 | 0 |
| 03-Jan-2022 | 715.00 | 745.00 | 715.00 | 735.00 | 421,300 | 0 |
| 30-Dec-2021 | 715.00 | 745.00 | 710.00 | 715.00 | 787,300 | 0 |