| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,500.00 | 1,510.00 | 1,480.00 | 1,510.00 | 465,700 | 0 |
| 06-Jun-2022 | 1,440.00 | 1,490.00 | 1,435.00 | 1,470.00 | 356,100 | 0 |
| 03-Jun-2022 | 1,475.00 | 1,490.00 | 1,435.00 | 1,435.00 | 696,300 | 0 |
| 02-Jun-2022 | 1,475.00 | 1,475.00 | 1,425.00 | 1,445.00 | 526,200 | 0 |
| 31-May-2022 | 1,475.00 | 1,475.00 | 1,405.00 | 1,435.00 | 295,600 | 0 |
| 30-May-2022 | 1,400.00 | 1,475.00 | 1,400.00 | 1,435.00 | 218,800 | 0 |
| 27-May-2022 | 1,400.00 | 1,420.00 | 1,385.00 | 1,405.00 | 193,200 | 0 |
| 25-May-2022 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 97,500 | 0 |
| 24-May-2022 | 1,395.00 | 1,395.00 | 1,380.00 | 1,385.00 | 109,000 | 0 |
| 23-May-2022 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 126,700 | 0 |
| 20-May-2022 | 1,380.00 | 1,400.00 | 1,380.00 | 1,385.00 | 318,000 | 0 |
| 19-May-2022 | 1,400.00 | 1,405.00 | 1,375.00 | 1,380.00 | 445,900 | 0 |
| 18-May-2022 | 1,395.00 | 1,410.00 | 1,390.00 | 1,400.00 | 207,900 | 0 |
| 17-May-2022 | 1,395.00 | 1,430.00 | 1,395.00 | 1,395.00 | 311,700 | 0 |
| 13-May-2022 | 1,390.00 | 1,400.00 | 1,385.00 | 1,395.00 | 75,700 | 0 |
| 12-May-2022 | 1,415.00 | 1,425.00 | 1,390.00 | 1,390.00 | 145,900 | 0 |
| 11-May-2022 | 1,400.00 | 1,440.00 | 1,380.00 | 1,415.00 | 115,200 | 0 |
| 10-May-2022 | 1,430.00 | 1,430.00 | 1,355.00 | 1,410.00 | 286,100 | 0 |
| 09-May-2022 | 1,490.00 | 1,500.00 | 1,430.00 | 1,435.00 | 505,700 | 0 |
| 28-Apr-2022 | 1,440.00 | 1,510.00 | 1,435.00 | 1,475.00 | 669,200 | 0 |
| 27-Apr-2022 | 1,400.00 | 1,440.00 | 1,385.00 | 1,435.00 | 722,600 | 0 |
| 26-Apr-2022 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 201,200 | 0 |
| 25-Apr-2022 | 1,390.00 | 1,400.00 | 1,365.00 | 1,395.00 | 282,200 | 0 |
| 22-Apr-2022 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 104,300 | 0 |
| 21-Apr-2022 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 168,300 | 0 |
| 20-Apr-2022 | 1,390.00 | 1,410.00 | 1,375.00 | 1,390.00 | 334,700 | 0 |
| 19-Apr-2022 | 1,370.00 | 1,380.00 | 1,365.00 | 1,375.00 | 207,900 | 0 |
| 18-Apr-2022 | 1,360.00 | 1,375.00 | 1,355.00 | 1,365.00 | 77,800 | 0 |
| 14-Apr-2022 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 106,700 | 0 |
| 13-Apr-2022 | 1,340.00 | 1,390.00 | 1,330.00 | 1,360.00 | 143,500 | 0 |
| 12-Apr-2022 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 155,400 | 0 |
| 11-Apr-2022 | 1,355.00 | 1,370.00 | 1,340.00 | 1,355.00 | 132,300 | 0 |
| 08-Apr-2022 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 92,000 | 0 |
| 07-Apr-2022 | 1,375.00 | 1,375.00 | 1,360.00 | 1,365.00 | 86,600 | 0 |
| 06-Apr-2022 | 1,375.00 | 1,380.00 | 1,355.00 | 1,365.00 | 88,400 | 0 |
| 05-Apr-2022 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 38,400 | 0 |
| 04-Apr-2022 | 1,360.00 | 1,385.00 | 1,350.00 | 1,360.00 | 274,700 | 0 |
| 01-Apr-2022 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 207,100 | 0 |
| 31-Mar-2022 | 1,355.00 | 1,365.00 | 1,350.00 | 1,365.00 | 224,000 | 0 |
| 30-Mar-2022 | 1,335.00 | 1,360.00 | 1,335.00 | 1,355.00 | 179,600 | 0 |
| 29-Mar-2022 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 152,300 | 0 |
| 28-Mar-2022 | 1,330.00 | 1,340.00 | 1,320.00 | 1,330.00 | 198,800 | 0 |
| 25-Mar-2022 | 1,310.00 | 1,335.00 | 1,310.00 | 1,330.00 | 74,800 | 0 |
| 24-Mar-2022 | 1,330.00 | 1,340.00 | 1,315.00 | 1,330.00 | 153,100 | 0 |
| 23-Mar-2022 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 130,300 | 0 |
| 22-Mar-2022 | 1,315.00 | 1,340.00 | 1,305.00 | 1,330.00 | 103,100 | 0 |
| 21-Mar-2022 | 1,305.00 | 1,345.00 | 1,305.00 | 1,310.00 | 366,100 | 0 |
| 18-Mar-2022 | 1,325.00 | 1,330.00 | 1,295.00 | 1,305.00 | 215,900 | 0 |
| 17-Mar-2022 | 1,260.00 | 1,325.00 | 1,260.00 | 1,325.00 | 725,900 | 0 |
| 16-Mar-2022 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 95,400 | 0 |
| 15-Mar-2022 | 1,250.00 | 1,265.00 | 1,250.00 | 1,260.00 | 128,700 | 0 |
| 14-Mar-2022 | 1,250.00 | 1,260.00 | 1,245.00 | 1,260.00 | 145,300 | 0 |
| 11-Mar-2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 67,800 | 0 |
| 10-Mar-2022 | 1,245.00 | 1,260.00 | 1,240.00 | 1,255.00 | 124,500 | 0 |
| 09-Mar-2022 | 1,245.00 | 1,255.00 | 1,245.00 | 1,255.00 | 59,300 | 0 |
| 08-Mar-2022 | 1,250.00 | 1,265.00 | 1,240.00 | 1,245.00 | 167,200 | 0 |
| 07-Mar-2022 | 1,250.00 | 1,265.00 | 1,240.00 | 1,245.00 | 427,200 | 0 |
| 04-Mar-2022 | 1,255.00 | 1,260.00 | 1,235.00 | 1,250.00 | 272,900 | 0 |
| 02-Mar-2022 | 1,280.00 | 1,280.00 | 1,245.00 | 1,255.00 | 175,000 | 0 |
| 01-Mar-2022 | 1,255.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,181,000 | 0 |
| 25-Feb-2022 | 1,250.00 | 1,265.00 | 1,250.00 | 1,255.00 | 249,100 | 0 |
| 24-Feb-2022 | 1,275.00 | 1,280.00 | 1,245.00 | 1,250.00 | 297,900 | 0 |
| 23-Feb-2022 | 1,270.00 | 1,290.00 | 1,260.00 | 1,270.00 | 150,100 | 0 |
| 22-Feb-2022 | 1,265.00 | 1,290.00 | 1,255.00 | 1,270.00 | 239,800 | 0 |
| 21-Feb-2022 | 1,265.00 | 1,270.00 | 1,260.00 | 1,260.00 | 33,400 | 0 |
| 18-Feb-2022 | 1,265.00 | 1,270.00 | 1,250.00 | 1,260.00 | 78,600 | 0 |
| 17-Feb-2022 | 1,245.00 | 1,265.00 | 1,245.00 | 1,265.00 | 92,100 | 0 |
| 16-Feb-2022 | 1,255.00 | 1,260.00 | 1,245.00 | 1,255.00 | 126,500 | 0 |
| 15-Feb-2022 | 1,255.00 | 1,265.00 | 1,240.00 | 1,250.00 | 539,100 | 0 |
| 14-Feb-2022 | 1,250.00 | 1,260.00 | 1,245.00 | 1,250.00 | 75,200 | 0 |
| 11-Feb-2022 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 62,600 | 0 |
| 10-Feb-2022 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 277,900 | 0 |
| 09-Feb-2022 | 1,250.00 | 1,265.00 | 1,250.00 | 1,255.00 | 192,600 | 0 |
| 08-Feb-2022 | 1,265.00 | 1,265.00 | 1,245.00 | 1,250.00 | 445,000 | 0 |
| 07-Feb-2022 | 1,270.00 | 1,275.00 | 1,245.00 | 1,255.00 | 349,700 | 0 |
| 04-Feb-2022 | 1,270.00 | 1,270.00 | 1,265.00 | 1,270.00 | 38,800 | 0 |
| 03-Feb-2022 | 1,275.00 | 1,285.00 | 1,270.00 | 1,270.00 | 149,300 | 0 |
| 02-Feb-2022 | 1,265.00 | 1,275.00 | 1,260.00 | 1,275.00 | 52,700 | 0 |
| 31-Jan-2022 | 1,280.00 | 1,280.00 | 1,250.00 | 1,265.00 | 17,400 | 0 |
| 28-Jan-2022 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 92,300 | 0 |
| 27-Jan-2022 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 357,200 | 0 |
| 26-Jan-2022 | 1,255.00 | 1,270.00 | 1,255.00 | 1,255.00 | 163,700 | 0 |
| 25-Jan-2022 | 1,265.00 | 1,270.00 | 1,250.00 | 1,255.00 | 433,800 | 0 |
| 24-Jan-2022 | 1,265.00 | 1,275.00 | 1,260.00 | 1,270.00 | 72,200 | 0 |
| 21-Jan-2022 | 1,245.00 | 1,260.00 | 1,245.00 | 1,260.00 | 54,500 | 0 |
| 20-Jan-2022 | 1,240.00 | 1,260.00 | 1,235.00 | 1,250.00 | 92,800 | 0 |
| 19-Jan-2022 | 1,245.00 | 1,260.00 | 1,240.00 | 1,240.00 | 126,900 | 0 |
| 18-Jan-2022 | 1,250.00 | 1,280.00 | 1,240.00 | 1,245.00 | 232,700 | 0 |
| 17-Jan-2022 | 1,255.00 | 1,270.00 | 1,250.00 | 1,250.00 | 63,200 | 0 |
| 14-Jan-2022 | 1,260.00 | 1,270.00 | 1,255.00 | 1,255.00 | 163,100 | 0 |
| 13-Jan-2022 | 1,255.00 | 1,280.00 | 1,255.00 | 1,260.00 | 58,700 | 0 |
| 12-Jan-2022 | 1,265.00 | 1,285.00 | 1,260.00 | 1,260.00 | 143,300 | 0 |
| 11-Jan-2022 | 1,270.00 | 1,295.00 | 1,265.00 | 1,265.00 | 213,800 | 0 |
| 10-Jan-2022 | 1,265.00 | 1,290.00 | 1,265.00 | 1,270.00 | 233,600 | 0 |
| 07-Jan-2022 | 1,270.00 | 1,295.00 | 1,265.00 | 1,265.00 | 161,300 | 0 |
| 06-Jan-2022 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 34,800 | 0 |
| 05-Jan-2022 | 1,275.00 | 1,285.00 | 1,270.00 | 1,275.00 | 183,500 | 0 |
| 04-Jan-2022 | 1,275.00 | 1,315.00 | 1,275.00 | 1,280.00 | 337,300 | 0 |
| 03-Jan-2022 | 1,275.00 | 1,295.00 | 1,270.00 | 1,275.00 | 343,800 | 0 |
| 30-Dec-2021 | 1,280.00 | 1,300.00 | 1,275.00 | 1,275.00 | 167,800 | 0 |