| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,460.00 | 1,460.00 | 1,445.00 | 1,450.00 | 1,129,100 | 0 |
| 06-Jun-2022 | 1,450.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,502,600 | 0 |
| 03-Jun-2022 | 1,450.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,148,300 | 0 |
| 02-Jun-2022 | 1,455.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,157,100 | 0 |
| 31-May-2022 | 1,455.00 | 1,460.00 | 1,450.00 | 1,455.00 | 812,000 | 0 |
| 30-May-2022 | 1,445.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,577,200 | 0 |
| 27-May-2022 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 362,800 | 0 |
| 25-May-2022 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 585,900 | 0 |
| 24-May-2022 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 320,600 | 0 |
| 23-May-2022 | 1,445.00 | 1,450.00 | 1,440.00 | 1,445.00 | 408,200 | 0 |
| 20-May-2022 | 1,445.00 | 1,450.00 | 1,440.00 | 1,445.00 | 961,000 | 0 |
| 19-May-2022 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 367,800 | 0 |
| 18-May-2022 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 662,300 | 0 |
| 17-May-2022 | 1,465.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,553,900 | 0 |
| 13-May-2022 | 1,455.00 | 1,465.00 | 1,450.00 | 1,465.00 | 676,800 | 0 |
| 12-May-2022 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 718,800 | 0 |
| 11-May-2022 | 1,460.00 | 1,470.00 | 1,455.00 | 1,460.00 | 2,198,000 | 0 |
| 10-May-2022 | 1,455.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,514,000 | 0 |
| 09-May-2022 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,556,600 | 0 |
| 28-Apr-2022 | 1,465.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,514,700 | 0 |
| 27-Apr-2022 | 1,465.00 | 1,465.00 | 1,455.00 | 1,465.00 | 365,200 | 0 |
| 26-Apr-2022 | 1,465.00 | 1,465.00 | 1,455.00 | 1,465.00 | 388,900 | 0 |
| 25-Apr-2022 | 1,465.00 | 1,465.00 | 1,455.00 | 1,460.00 | 1,149,700 | 0 |
| 22-Apr-2022 | 1,470.00 | 1,470.00 | 1,455.00 | 1,465.00 | 964,700 | 0 |
| 21-Apr-2022 | 1,465.00 | 1,480.00 | 1,465.00 | 1,470.00 | 496,300 | 0 |
| 20-Apr-2022 | 1,465.00 | 1,470.00 | 1,465.00 | 1,465.00 | 453,200 | 0 |
| 19-Apr-2022 | 1,465.00 | 1,475.00 | 1,465.00 | 1,465.00 | 645,700 | 0 |
| 18-Apr-2022 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 815,300 | 0 |
| 14-Apr-2022 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 512,900 | 0 |
| 13-Apr-2022 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,024,300 | 0 |
| 12-Apr-2022 | 1,470.00 | 1,475.00 | 1,460.00 | 1,475.00 | 863,700 | 0 |
| 11-Apr-2022 | 1,475.00 | 1,475.00 | 1,445.00 | 1,470.00 | 400,800 | 0 |
| 08-Apr-2022 | 1,460.00 | 1,475.00 | 1,450.00 | 1,475.00 | 634,900 | 0 |
| 07-Apr-2022 | 1,465.00 | 1,470.00 | 1,460.00 | 1,470.00 | 474,100 | 0 |
| 06-Apr-2022 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 668,600 | 0 |
| 05-Apr-2022 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,480,000 | 0 |
| 04-Apr-2022 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,631,200 | 0 |
| 01-Apr-2022 | 1,475.00 | 1,480.00 | 1,465.00 | 1,475.00 | 2,511,500 | 0 |
| 31-Mar-2022 | 1,475.00 | 1,480.00 | 1,450.00 | 1,475.00 | 2,070,400 | 0 |
| 30-Mar-2022 | 1,480.00 | 1,480.00 | 1,440.00 | 1,475.00 | 1,048,900 | 0 |
| 29-Mar-2022 | 1,475.00 | 1,480.00 | 1,465.00 | 1,480.00 | 488,300 | 0 |
| 28-Mar-2022 | 1,475.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,336,200 | 0 |
| 25-Mar-2022 | 1,470.00 | 1,480.00 | 1,460.00 | 1,475.00 | 532,300 | 0 |
| 24-Mar-2022 | 1,465.00 | 1,470.00 | 1,450.00 | 1,470.00 | 639,000 | 0 |
| 23-Mar-2022 | 1,455.00 | 1,465.00 | 1,450.00 | 1,465.00 | 648,100 | 0 |
| 22-Mar-2022 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 365,700 | 0 |
| 21-Mar-2022 | 1,470.00 | 1,470.00 | 1,455.00 | 1,465.00 | 454,300 | 0 |
| 18-Mar-2022 | 1,460.00 | 1,480.00 | 1,445.00 | 1,465.00 | 619,600 | 0 |
| 17-Mar-2022 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 152,000 | 0 |
| 16-Mar-2022 | 1,460.00 | 1,465.00 | 1,450.00 | 1,460.00 | 301,700 | 0 |
| 15-Mar-2022 | 1,465.00 | 1,465.00 | 1,440.00 | 1,460.00 | 626,900 | 0 |
| 14-Mar-2022 | 1,470.00 | 1,470.00 | 1,455.00 | 1,465.00 | 131,700 | 0 |
| 11-Mar-2022 | 1,465.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,556,100 | 0 |
| 10-Mar-2022 | 1,465.00 | 1,470.00 | 1,425.00 | 1,465.00 | 1,489,300 | 0 |
| 09-Mar-2022 | 1,465.00 | 1,465.00 | 1,440.00 | 1,445.00 | 894,400 | 0 |
| 08-Mar-2022 | 1,470.00 | 1,475.00 | 1,460.00 | 1,465.00 | 655,500 | 0 |
| 07-Mar-2022 | 1,475.00 | 1,480.00 | 1,450.00 | 1,470.00 | 567,300 | 0 |
| 04-Mar-2022 | 1,480.00 | 1,485.00 | 1,465.00 | 1,475.00 | 626,600 | 0 |
| 02-Mar-2022 | 1,480.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,059,000 | 0 |
| 01-Mar-2022 | 1,500.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,683,100 | 0 |
| 25-Feb-2022 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 793,000 | 0 |
| 24-Feb-2022 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 997,900 | 0 |
| 23-Feb-2022 | 1,515.00 | 1,520.00 | 1,505.00 | 1,515.00 | 221,000 | 0 |
| 22-Feb-2022 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 439,300 | 0 |
| 21-Feb-2022 | 1,520.00 | 1,525.00 | 1,510.00 | 1,515.00 | 160,300 | 0 |
| 18-Feb-2022 | 1,520.00 | 1,520.00 | 1,505.00 | 1,520.00 | 455,800 | 0 |
| 17-Feb-2022 | 1,515.00 | 1,520.00 | 1,500.00 | 1,520.00 | 854,500 | 0 |
| 16-Feb-2022 | 1,505.00 | 1,520.00 | 1,495.00 | 1,515.00 | 728,300 | 0 |
| 15-Feb-2022 | 1,515.00 | 1,515.00 | 1,500.00 | 1,505.00 | 519,400 | 0 |
| 14-Feb-2022 | 1,525.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,832,100 | 0 |
| 11-Feb-2022 | 1,525.00 | 1,530.00 | 1,510.00 | 1,525.00 | 377,400 | 0 |
| 10-Feb-2022 | 1,520.00 | 1,530.00 | 1,490.00 | 1,525.00 | 645,600 | 0 |
| 09-Feb-2022 | 1,535.00 | 1,540.00 | 1,515.00 | 1,525.00 | 591,600 | 0 |
| 08-Feb-2022 | 1,535.00 | 1,540.00 | 1,520.00 | 1,535.00 | 866,100 | 0 |
| 07-Feb-2022 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 820,800 | 0 |
| 04-Feb-2022 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 3,069,400 | 0 |
| 03-Feb-2022 | 1,525.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,659,300 | 0 |
| 02-Feb-2022 | 1,500.00 | 1,530.00 | 1,495.00 | 1,525.00 | 2,305,200 | 0 |
| 31-Jan-2022 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 937,600 | 0 |
| 28-Jan-2022 | 1,490.00 | 1,495.00 | 1,480.00 | 1,485.00 | 774,700 | 0 |
| 27-Jan-2022 | 1,485.00 | 1,495.00 | 1,470.00 | 1,470.00 | 643,800 | 0 |
| 26-Jan-2022 | 1,485.00 | 1,485.00 | 1,470.00 | 1,485.00 | 493,600 | 0 |
| 25-Jan-2022 | 1,485.00 | 1,490.00 | 1,465.00 | 1,485.00 | 767,900 | 0 |
| 24-Jan-2022 | 1,485.00 | 1,495.00 | 1,480.00 | 1,485.00 | 341,400 | 0 |
| 21-Jan-2022 | 1,485.00 | 1,490.00 | 1,470.00 | 1,485.00 | 353,700 | 0 |
| 20-Jan-2022 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 130,200 | 0 |
| 19-Jan-2022 | 1,485.00 | 1,500.00 | 1,475.00 | 1,490.00 | 635,200 | 0 |
| 18-Jan-2022 | 1,470.00 | 1,485.00 | 1,455.00 | 1,485.00 | 553,100 | 0 |
| 17-Jan-2022 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 192,100 | 0 |
| 14-Jan-2022 | 1,490.00 | 1,500.00 | 1,480.00 | 1,485.00 | 476,900 | 0 |
| 13-Jan-2022 | 1,490.00 | 1,490.00 | 1,475.00 | 1,480.00 | 237,800 | 0 |
| 12-Jan-2022 | 1,490.00 | 1,495.00 | 1,475.00 | 1,490.00 | 644,400 | 0 |
| 11-Jan-2022 | 1,500.00 | 1,505.00 | 1,480.00 | 1,490.00 | 670,600 | 0 |
| 10-Jan-2022 | 1,490.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,760,600 | 0 |
| 07-Jan-2022 | 1,485.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,821,200 | 0 |
| 06-Jan-2022 | 1,495.00 | 1,500.00 | 1,470.00 | 1,485.00 | 640,500 | 0 |
| 05-Jan-2022 | 1,495.00 | 1,495.00 | 1,485.00 | 1,490.00 | 403,200 | 0 |
| 04-Jan-2022 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 350,200 | 0 |
| 03-Jan-2022 | 1,500.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,375,900 | 0 |
| 30-Dec-2021 | 1,475.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,179,000 | 0 |