| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,470.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,207,600 | 0 |
| 06-Jun-2022 | 1,470.00 | 1,515.00 | 1,440.00 | 1,465.00 | 1,293,200 | 0 |
| 03-Jun-2022 | 1,470.00 | 1,540.00 | 1,460.00 | 1,470.00 | 1,724,900 | 0 |
| 02-Jun-2022 | 1,440.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,430,100 | 0 |
| 31-May-2022 | 1,430.00 | 1,465.00 | 1,430.00 | 1,440.00 | 1,062,000 | 0 |
| 30-May-2022 | 1,415.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,140,900 | 0 |
| 27-May-2022 | 1,415.00 | 1,425.00 | 1,410.00 | 1,415.00 | 1,992,400 | 0 |
| 25-May-2022 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,335,900 | 0 |
| 24-May-2022 | 1,465.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,352,200 | 0 |
| 23-May-2022 | 1,480.00 | 1,520.00 | 1,455.00 | 1,465.00 | 1,314,900 | 0 |
| 20-May-2022 | 1,460.00 | 1,520.00 | 1,460.00 | 1,480.00 | 1,261,900 | 0 |
| 19-May-2022 | 1,515.00 | 1,515.00 | 1,440.00 | 1,460.00 | 2,010,700 | 0 |
| 18-May-2022 | 1,540.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,056,000 | 0 |
| 17-May-2022 | 1,535.00 | 1,575.00 | 1,530.00 | 1,540.00 | 1,714,500 | 0 |
| 13-May-2022 | 1,530.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,502,500 | 0 |
| 12-May-2022 | 1,510.00 | 1,535.00 | 1,480.00 | 1,530.00 | 2,082,200 | 0 |
| 11-May-2022 | 1,520.00 | 1,575.00 | 1,510.00 | 1,525.00 | 1,317,300 | 0 |
| 10-May-2022 | 1,540.00 | 1,545.00 | 1,515.00 | 1,520.00 | 3,483,100 | 0 |
| 09-May-2022 | 1,560.00 | 1,575.00 | 1,520.00 | 1,540.00 | 2,694,200 | 0 |
| 28-Apr-2022 | 1,545.00 | 1,575.00 | 1,545.00 | 1,560.00 | 7,062,200 | 0 |
| 27-Apr-2022 | 1,520.00 | 1,580.00 | 1,510.00 | 1,545.00 | 7,281,400 | 0 |
| 26-Apr-2022 | 1,495.00 | 1,530.00 | 1,495.00 | 1,520.00 | 1,101,900 | 0 |
| 25-Apr-2022 | 1,560.00 | 1,560.00 | 1,485.00 | 1,495.00 | 1,186,200 | 0 |
| 22-Apr-2022 | 1,430.00 | 1,550.00 | 1,430.00 | 1,550.00 | 3,886,100 | 0 |
| 21-Apr-2022 | 1,420.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,223,900 | 0 |
| 20-Apr-2022 | 1,430.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,116,300 | 0 |
| 19-Apr-2022 | 1,505.00 | 1,505.00 | 1,430.00 | 1,430.00 | 1,305,500 | 0 |
| 18-Apr-2022 | 1,515.00 | 1,565.00 | 1,485.00 | 1,505.00 | 2,052,900 | 0 |
| 14-Apr-2022 | 1,465.00 | 1,535.00 | 1,465.00 | 1,515.00 | 2,241,300 | 0 |
| 13-Apr-2022 | 1,500.00 | 1,520.00 | 1,465.00 | 1,465.00 | 1,257,800 | 0 |
| 12-Apr-2022 | 1,495.00 | 1,535.00 | 1,490.00 | 1,500.00 | 7,413,200 | 0 |
| 11-Apr-2022 | 1,400.00 | 1,495.00 | 1,400.00 | 1,490.00 | 4,549,300 | 0 |
| 08-Apr-2022 | 1,425.00 | 1,440.00 | 1,400.00 | 1,400.00 | 949,100 | 0 |
| 07-Apr-2022 | 1,420.00 | 1,455.00 | 1,400.00 | 1,420.00 | 1,056,400 | 0 |
| 06-Apr-2022 | 1,430.00 | 1,475.00 | 1,420.00 | 1,425.00 | 1,624,800 | 0 |
| 05-Apr-2022 | 1,415.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,988,900 | 0 |
| 04-Apr-2022 | 1,385.00 | 1,425.00 | 1,380.00 | 1,415.00 | 1,109,900 | 0 |
| 01-Apr-2022 | 1,425.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,266,800 | 0 |
| 31-Mar-2022 | 1,425.00 | 1,455.00 | 1,405.00 | 1,420.00 | 1,249,800 | 0 |
| 30-Mar-2022 | 1,425.00 | 1,450.00 | 1,405.00 | 1,420.00 | 1,304,200 | 0 |
| 29-Mar-2022 | 1,455.00 | 1,485.00 | 1,420.00 | 1,425.00 | 1,839,000 | 0 |
| 28-Mar-2022 | 1,465.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,220,700 | 0 |
| 25-Mar-2022 | 1,435.00 | 1,465.00 | 1,435.00 | 1,465.00 | 3,059,500 | 0 |
| 24-Mar-2022 | 1,440.00 | 1,455.00 | 1,425.00 | 1,435.00 | 1,312,800 | 0 |
| 23-Mar-2022 | 1,430.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,224,300 | 0 |
| 22-Mar-2022 | 1,420.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,957,200 | 0 |
| 21-Mar-2022 | 1,395.00 | 1,435.00 | 1,390.00 | 1,410.00 | 1,612,500 | 0 |
| 18-Mar-2022 | 1,375.00 | 1,405.00 | 1,365.00 | 1,390.00 | 1,798,200 | 0 |
| 17-Mar-2022 | 1,360.00 | 1,395.00 | 1,360.00 | 1,370.00 | 1,179,200 | 0 |
| 16-Mar-2022 | 1,350.00 | 1,385.00 | 1,335.00 | 1,360.00 | 5,868,700 | 0 |
| 15-Mar-2022 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 211,100 | 0 |
| 14-Mar-2022 | 1,350.00 | 1,370.00 | 1,345.00 | 1,350.00 | 300,000 | 0 |
| 11-Mar-2022 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 73,000 | 0 |
| 10-Mar-2022 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 54,800 | 0 |
| 09-Mar-2022 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 89,800 | 0 |
| 08-Mar-2022 | 1,330.00 | 1,355.00 | 1,320.00 | 1,350.00 | 233,900 | 0 |
| 07-Mar-2022 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 247,700 | 0 |
| 04-Mar-2022 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 418,100 | 0 |
| 02-Mar-2022 | 1,315.00 | 1,330.00 | 1,310.00 | 1,315.00 | 354,800 | 0 |
| 01-Mar-2022 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 495,700 | 0 |
| 25-Feb-2022 | 1,315.00 | 1,325.00 | 1,305.00 | 1,310.00 | 299,200 | 0 |
| 24-Feb-2022 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 386,900 | 0 |
| 23-Feb-2022 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 115,600 | 0 |
| 22-Feb-2022 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 148,400 | 0 |
| 21-Feb-2022 | 1,320.00 | 1,330.00 | 1,320.00 | 1,320.00 | 92,300 | 0 |
| 18-Feb-2022 | 1,335.00 | 1,335.00 | 1,310.00 | 1,320.00 | 717,100 | 0 |
| 17-Feb-2022 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 173,300 | 0 |
| 16-Feb-2022 | 1,335.00 | 1,345.00 | 1,330.00 | 1,335.00 | 293,800 | 0 |
| 15-Feb-2022 | 1,325.00 | 1,350.00 | 1,320.00 | 1,335.00 | 102,100 | 0 |
| 14-Feb-2022 | 1,335.00 | 1,355.00 | 1,310.00 | 1,325.00 | 208,200 | 0 |
| 11-Feb-2022 | 1,360.00 | 1,360.00 | 1,320.00 | 1,335.00 | 310,000 | 0 |
| 10-Feb-2022 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 101,900 | 0 |
| 09-Feb-2022 | 1,340.00 | 1,350.00 | 1,340.00 | 1,345.00 | 51,100 | 0 |
| 08-Feb-2022 | 1,345.00 | 1,345.00 | 1,335.00 | 1,340.00 | 168,000 | 0 |
| 07-Feb-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 101,200 | 0 |
| 04-Feb-2022 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 166,600 | 0 |
| 03-Feb-2022 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 199,600 | 0 |
| 02-Feb-2022 | 1,325.00 | 1,355.00 | 1,320.00 | 1,350.00 | 261,200 | 0 |
| 31-Jan-2022 | 1,325.00 | 1,340.00 | 1,320.00 | 1,320.00 | 196,300 | 0 |
| 28-Jan-2022 | 1,320.00 | 1,330.00 | 1,315.00 | 1,330.00 | 127,600 | 0 |
| 27-Jan-2022 | 1,315.00 | 1,350.00 | 1,305.00 | 1,320.00 | 188,300 | 0 |
| 26-Jan-2022 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 121,300 | 0 |
| 25-Jan-2022 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 194,000 | 0 |
| 24-Jan-2022 | 1,325.00 | 1,335.00 | 1,315.00 | 1,320.00 | 158,300 | 0 |
| 21-Jan-2022 | 1,320.00 | 1,325.00 | 1,305.00 | 1,325.00 | 276,400 | 0 |
| 20-Jan-2022 | 1,350.00 | 1,350.00 | 1,315.00 | 1,320.00 | 455,700 | 0 |
| 19-Jan-2022 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 229,500 | 0 |
| 18-Jan-2022 | 1,385.00 | 1,400.00 | 1,375.00 | 1,375.00 | 241,600 | 0 |
| 17-Jan-2022 | 1,420.00 | 1,420.00 | 1,385.00 | 1,390.00 | 195,800 | 0 |
| 14-Jan-2022 | 1,410.00 | 1,420.00 | 1,405.00 | 1,420.00 | 998,200 | 0 |
| 13-Jan-2022 | 1,390.00 | 1,405.00 | 1,375.00 | 1,405.00 | 175,700 | 0 |
| 12-Jan-2022 | 1,400.00 | 1,415.00 | 1,385.00 | 1,390.00 | 411,800 | 0 |
| 11-Jan-2022 | 1,415.00 | 1,415.00 | 1,370.00 | 1,405.00 | 559,100 | 0 |
| 10-Jan-2022 | 1,410.00 | 1,420.00 | 1,395.00 | 1,415.00 | 275,200 | 0 |
| 07-Jan-2022 | 1,445.00 | 1,465.00 | 1,405.00 | 1,410.00 | 651,200 | 0 |
| 06-Jan-2022 | 1,385.00 | 1,450.00 | 1,385.00 | 1,440.00 | 1,316,200 | 0 |
| 05-Jan-2022 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 251,400 | 0 |
| 04-Jan-2022 | 1,370.00 | 1,385.00 | 1,360.00 | 1,385.00 | 394,500 | 0 |
| 03-Jan-2022 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 83,900 | 0 |
| 30-Dec-2021 | 1,375.00 | 1,375.00 | 1,345.00 | 1,360.00 | 340,700 | 0 |