| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 31,900 | 0 |
| 06-Jun-2022 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 234,200 | 0 |
| 03-Jun-2022 | 1,285.00 | 1,290.00 | 1,275.00 | 1,290.00 | 97,100 | 0 |
| 02-Jun-2022 | 1,275.00 | 1,290.00 | 1,275.00 | 1,285.00 | 197,800 | 0 |
| 31-May-2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 75,800 | 0 |
| 30-May-2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 81,900 | 0 |
| 27-May-2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 270,800 | 0 |
| 25-May-2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 120,100 | 0 |
| 24-May-2022 | 1,285.00 | 1,290.00 | 1,280.00 | 1,290.00 | 257,000 | 0 |
| 23-May-2022 | 1,285.00 | 1,285.00 | 1,270.00 | 1,285.00 | 203,500 | 0 |
| 20-May-2022 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 134,800 | 0 |
| 19-May-2022 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 213,300 | 0 |
| 18-May-2022 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,171,200 | 0 |
| 17-May-2022 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 102,300 | 0 |
| 13-May-2022 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 260,400 | 0 |
| 12-May-2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 213,500 | 0 |
| 11-May-2022 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 432,800 | 0 |
| 10-May-2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 165,200 | 0 |
| 09-May-2022 | 1,290.00 | 1,300.00 | 1,285.00 | 1,290.00 | 331,900 | 0 |
| 28-Apr-2022 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 813,600 | 0 |
| 27-Apr-2022 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 498,400 | 0 |
| 26-Apr-2022 | 1,290.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,125,600 | 0 |
| 25-Apr-2022 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 492,000 | 0 |
| 22-Apr-2022 | 1,310.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,507,500 | 0 |
| 21-Apr-2022 | 1,380.00 | 1,380.00 | 1,340.00 | 1,355.00 | 2,354,600 | 0 |
| 20-Apr-2022 | 1,340.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,210,300 | 0 |
| 19-Apr-2022 | 1,345.00 | 1,350.00 | 1,340.00 | 1,340.00 | 496,400 | 0 |
| 18-Apr-2022 | 1,330.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,870,800 | 0 |
| 14-Apr-2022 | 1,305.00 | 1,330.00 | 1,305.00 | 1,320.00 | 606,800 | 0 |
| 13-Apr-2022 | 1,295.00 | 1,310.00 | 1,295.00 | 1,305.00 | 284,400 | 0 |
| 12-Apr-2022 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 225,400 | 0 |
| 11-Apr-2022 | 1,280.00 | 1,295.00 | 1,275.00 | 1,290.00 | 448,800 | 0 |
| 08-Apr-2022 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 122,800 | 0 |
| 07-Apr-2022 | 1,275.00 | 1,280.00 | 1,270.00 | 1,280.00 | 193,800 | 0 |
| 06-Apr-2022 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 860,200 | 0 |
| 05-Apr-2022 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,031,100 | 0 |
| 04-Apr-2022 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 2,537,600 | 0 |
| 01-Apr-2022 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 3,218,400 | 0 |
| 31-Mar-2022 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 2,266,600 | 0 |
| 30-Mar-2022 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,105,000 | 0 |
| 29-Mar-2022 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 2,185,900 | 0 |
| 28-Mar-2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 171,700 | 0 |
| 25-Mar-2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 372,400 | 0 |
| 24-Mar-2022 | 1,280.00 | 1,295.00 | 1,270.00 | 1,295.00 | 833,300 | 0 |
| 23-Mar-2022 | 1,285.00 | 1,285.00 | 1,275.00 | 1,280.00 | 50,263,900 | 0 |
| 22-Mar-2022 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,825,900 | 0 |
| 21-Mar-2022 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 915,400 | 0 |
| 18-Mar-2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,891,100 | 0 |
| 17-Mar-2022 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 179,700 | 0 |
| 16-Mar-2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 2,529,500 | 0 |
| 15-Mar-2022 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 2,539,500 | 0 |
| 14-Mar-2022 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 5,661,200 | 0 |
| 11-Mar-2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 4,108,800 | 0 |
| 10-Mar-2022 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 3,147,200 | 0 |
| 09-Mar-2022 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 2,420,400 | 0 |
| 08-Mar-2022 | 1,305.00 | 1,305.00 | 1,295.00 | 1,300.00 | 2,937,000 | 0 |
| 07-Mar-2022 | 1,310.00 | 1,310.00 | 1,300.00 | 1,305.00 | 4,173,700 | 0 |
| 04-Mar-2022 | 1,310.00 | 1,315.00 | 1,310.00 | 1,310.00 | 10,148,200 | 0 |
| 02-Mar-2022 | 1,315.00 | 1,320.00 | 1,310.00 | 1,310.00 | 3,555,400 | 0 |
| 01-Mar-2022 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 59,000 | 0 |
| 25-Feb-2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 3,395,500 | 0 |
| 24-Feb-2022 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 11,638,300 | 0 |
| 23-Feb-2022 | 1,325.00 | 1,330.00 | 1,305.00 | 1,320.00 | 368,800 | 0 |
| 22-Feb-2022 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 116,600 | 0 |
| 21-Feb-2022 | 1,325.00 | 1,340.00 | 1,320.00 | 1,325.00 | 174,500 | 0 |
| 18-Feb-2022 | 1,325.00 | 1,355.00 | 1,315.00 | 1,325.00 | 505,200 | 0 |
| 17-Feb-2022 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 2,119,600 | 0 |
| 16-Feb-2022 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 726,200 | 0 |
| 15-Feb-2022 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 213,900 | 0 |
| 14-Feb-2022 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 11,058,100 | 0 |
| 11-Feb-2022 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 145,500 | 0 |
| 10-Feb-2022 | 1,335.00 | 1,345.00 | 1,325.00 | 1,335.00 | 112,500 | 0 |
| 09-Feb-2022 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 414,700 | 0 |
| 08-Feb-2022 | 1,335.00 | 1,345.00 | 1,320.00 | 1,335.00 | 916,900 | 0 |
| 07-Feb-2022 | 1,345.00 | 1,380.00 | 1,320.00 | 1,335.00 | 119,200 | 0 |
| 04-Feb-2022 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 340,100 | 0 |
| 03-Feb-2022 | 1,340.00 | 1,345.00 | 1,335.00 | 1,345.00 | 249,400 | 0 |
| 02-Feb-2022 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 310,600 | 0 |
| 31-Jan-2022 | 1,365.00 | 1,400.00 | 1,335.00 | 1,345.00 | 78,400 | 0 |
| 28-Jan-2022 | 1,355.00 | 1,355.00 | 1,335.00 | 1,345.00 | 3,435,200 | 0 |
| 27-Jan-2022 | 1,355.00 | 1,355.00 | 1,315.00 | 1,355.00 | 970,200 | 0 |
| 26-Jan-2022 | 1,390.00 | 1,390.00 | 1,325.00 | 1,355.00 | 2,359,000 | 0 |
| 25-Jan-2022 | 1,400.00 | 1,400.00 | 1,365.00 | 1,395.00 | 3,515,200 | 0 |
| 24-Jan-2022 | 1,410.00 | 1,410.00 | 1,365.00 | 1,400.00 | 294,500 | 0 |
| 21-Jan-2022 | 1,450.00 | 1,450.00 | 1,400.00 | 1,410.00 | 818,700 | 0 |
| 20-Jan-2022 | 1,400.00 | 1,450.00 | 1,350.00 | 1,450.00 | 5,722,400 | 0 |
| 19-Jan-2022 | 1,360.00 | 1,435.00 | 1,315.00 | 1,400.00 | 1,164,600 | 0 |
| 18-Jan-2022 | 1,310.00 | 1,320.00 | 1,295.00 | 1,310.00 | 4,136,700 | 0 |
| 17-Jan-2022 | 1,315.00 | 1,320.00 | 1,305.00 | 1,310.00 | 685,900 | 0 |
| 14-Jan-2022 | 1,305.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,809,800 | 0 |
| 13-Jan-2022 | 1,300.00 | 1,305.00 | 1,295.00 | 1,305.00 | 431,500 | 0 |
| 12-Jan-2022 | 1,295.00 | 1,305.00 | 1,295.00 | 1,300.00 | 120,700 | 0 |
| 11-Jan-2022 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 764,300 | 0 |
| 10-Jan-2022 | 1,295.00 | 1,305.00 | 1,280.00 | 1,300.00 | 4,123,900 | 0 |
| 07-Jan-2022 | 1,305.00 | 1,305.00 | 1,300.00 | 1,305.00 | 610,900 | 0 |
| 06-Jan-2022 | 1,315.00 | 1,315.00 | 1,295.00 | 1,305.00 | 87,000 | 0 |
| 05-Jan-2022 | 1,315.00 | 1,345.00 | 1,310.00 | 1,315.00 | 55,800 | 0 |
| 04-Jan-2022 | 1,355.00 | 1,355.00 | 1,305.00 | 1,315.00 | 35,800 | 0 |
| 03-Jan-2022 | 1,365.00 | 1,370.00 | 1,285.00 | 1,355.00 | 453,600 | 0 |
| 30-Dec-2021 | 1,325.00 | 1,360.00 | 1,315.00 | 1,360.00 | 1,021,200 | 0 |