| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,195.00 | 1,245.00 | 1,195.00 | 1,235.00 | 9,521,200 | 0 |
| 06-Jun-2022 | 1,165.00 | 1,200.00 | 1,160.00 | 1,195.00 | 4,607,400 | 0 |
| 03-Jun-2022 | 1,180.00 | 1,190.00 | 1,145.00 | 1,160.00 | 3,357,200 | 0 |
| 02-Jun-2022 | 1,170.00 | 1,200.00 | 1,165.00 | 1,180.00 | 3,267,000 | 0 |
| 31-May-2022 | 1,180.00 | 1,220.00 | 1,160.00 | 1,170.00 | 4,215,400 | 0 |
| 30-May-2022 | 1,105.00 | 1,185.00 | 1,105.00 | 1,170.00 | 8,558,400 | 0 |
| 27-May-2022 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 2,486,500 | 0 |
| 25-May-2022 | 1,115.00 | 1,120.00 | 1,085.00 | 1,105.00 | 2,566,600 | 0 |
| 24-May-2022 | 1,105.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,440,100 | 0 |
| 23-May-2022 | 1,115.00 | 1,125.00 | 1,100.00 | 1,100.00 | 2,437,600 | 0 |
| 20-May-2022 | 1,100.00 | 1,120.00 | 1,095.00 | 1,115.00 | 2,704,200 | 0 |
| 19-May-2022 | 1,115.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,854,900 | 0 |
| 18-May-2022 | 1,105.00 | 1,120.00 | 1,100.00 | 1,115.00 | 2,246,200 | 0 |
| 17-May-2022 | 1,100.00 | 1,110.00 | 1,095.00 | 1,105.00 | 3,392,300 | 0 |
| 13-May-2022 | 1,100.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,395,100 | 0 |
| 12-May-2022 | 1,120.00 | 1,120.00 | 1,085.00 | 1,100.00 | 3,287,800 | 0 |
| 11-May-2022 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,369,700 | 0 |
| 10-May-2022 | 1,130.00 | 1,130.00 | 1,085.00 | 1,120.00 | 4,260,000 | 0 |
| 09-May-2022 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 3,188,700 | 0 |
| 28-Apr-2022 | 1,140.00 | 1,155.00 | 1,130.00 | 1,145.00 | 4,340,000 | 0 |
| 27-Apr-2022 | 1,140.00 | 1,145.00 | 1,120.00 | 1,130.00 | 3,158,000 | 0 |
| 26-Apr-2022 | 1,130.00 | 1,145.00 | 1,085.00 | 1,120.00 | 3,980,200 | 0 |
| 25-Apr-2022 | 1,110.00 | 1,110.00 | 1,080.00 | 1,095.00 | 2,406,000 | 0 |
| 22-Apr-2022 | 1,140.00 | 1,140.00 | 1,085.00 | 1,110.00 | 4,293,900 | 0 |
| 21-Apr-2022 | 1,150.00 | 1,170.00 | 1,150.00 | 1,160.00 | 4,290,500 | 0 |
| 20-Apr-2022 | 1,170.00 | 1,190.00 | 1,125.00 | 1,150.00 | 8,486,200 | 0 |
| 19-Apr-2022 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 3,328,300 | 0 |
| 18-Apr-2022 | 1,185.00 | 1,200.00 | 1,165.00 | 1,170.00 | 4,349,100 | 0 |
| 14-Apr-2022 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 3,194,300 | 0 |
| 13-Apr-2022 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 3,075,400 | 0 |
| 12-Apr-2022 | 1,170.00 | 1,180.00 | 1,145.00 | 1,155.00 | 4,338,000 | 0 |
| 11-Apr-2022 | 1,165.00 | 1,200.00 | 1,165.00 | 1,170.00 | 9,947,500 | 0 |
| 08-Apr-2022 | 1,130.00 | 1,170.00 | 1,125.00 | 1,165.00 | 7,337,700 | 0 |
| 07-Apr-2022 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 2,547,600 | 0 |
| 06-Apr-2022 | 1,115.00 | 1,130.00 | 1,110.00 | 1,125.00 | 2,749,700 | 0 |
| 05-Apr-2022 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,116,600 | 0 |
| 04-Apr-2022 | 1,100.00 | 1,125.00 | 1,095.00 | 1,115.00 | 2,567,000 | 0 |
| 01-Apr-2022 | 1,125.00 | 1,130.00 | 1,100.00 | 1,100.00 | 3,294,800 | 0 |
| 31-Mar-2022 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,906,000 | 0 |
| 30-Mar-2022 | 1,120.00 | 1,135.00 | 1,115.00 | 1,120.00 | 2,523,200 | 0 |
| 29-Mar-2022 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 5,622,000 | 0 |
| 28-Mar-2022 | 1,085.00 | 1,120.00 | 1,080.00 | 1,120.00 | 4,443,600 | 0 |
| 25-Mar-2022 | 1,095.00 | 1,110.00 | 1,080.00 | 1,085.00 | 2,892,800 | 0 |
| 24-Mar-2022 | 1,080.00 | 1,095.00 | 1,075.00 | 1,095.00 | 2,571,000 | 0 |
| 23-Mar-2022 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 2,116,800 | 0 |
| 22-Mar-2022 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,098,800 | 0 |
| 21-Mar-2022 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,776,800 | 0 |
| 18-Mar-2022 | 1,070.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,184,100 | 0 |
| 17-Mar-2022 | 1,075.00 | 1,085.00 | 1,070.00 | 1,070.00 | 2,206,500 | 0 |
| 16-Mar-2022 | 1,060.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,825,800 | 0 |
| 15-Mar-2022 | 1,090.00 | 1,120.00 | 1,055.00 | 1,055.00 | 11,283,100 | 0 |
| 14-Mar-2022 | 1,065.00 | 1,105.00 | 1,065.00 | 1,090.00 | 9,562,100 | 0 |
| 11-Mar-2022 | 1,075.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,261,300 | 0 |
| 10-Mar-2022 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,994,600 | 0 |
| 09-Mar-2022 | 1,075.00 | 1,085.00 | 1,060.00 | 1,070.00 | 3,574,300 | 0 |
| 08-Mar-2022 | 1,055.00 | 1,085.00 | 1,050.00 | 1,070.00 | 6,189,200 | 0 |
| 07-Mar-2022 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 2,741,300 | 0 |
| 04-Mar-2022 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 3,879,800 | 0 |
| 02-Mar-2022 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,719,500 | 0 |
| 01-Mar-2022 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 3,784,300 | 0 |
| 25-Feb-2022 | 1,055.00 | 1,080.00 | 1,045.00 | 1,055.00 | 7,403,800 | 0 |
| 24-Feb-2022 | 1,090.00 | 1,095.00 | 1,050.00 | 1,055.00 | 8,607,200 | 0 |
| 23-Feb-2022 | 1,095.00 | 1,120.00 | 1,080.00 | 1,085.00 | 6,532,200 | 0 |
| 22-Feb-2022 | 1,085.00 | 1,095.00 | 1,075.00 | 1,085.00 | 2,019,900 | 0 |
| 21-Feb-2022 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 3,628,600 | 0 |
| 18-Feb-2022 | 1,090.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,860,000 | 0 |
| 17-Feb-2022 | 1,105.00 | 1,115.00 | 1,090.00 | 1,090.00 | 2,656,500 | 0 |
| 16-Feb-2022 | 1,095.00 | 1,120.00 | 1,090.00 | 1,105.00 | 3,681,900 | 0 |
| 15-Feb-2022 | 1,080.00 | 1,105.00 | 1,070.00 | 1,090.00 | 3,151,600 | 0 |
| 14-Feb-2022 | 1,095.00 | 1,100.00 | 1,060.00 | 1,080.00 | 5,936,500 | 0 |
| 11-Feb-2022 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 2,721,600 | 0 |
| 10-Feb-2022 | 1,125.00 | 1,135.00 | 1,105.00 | 1,105.00 | 2,822,600 | 0 |
| 09-Feb-2022 | 1,150.00 | 1,160.00 | 1,120.00 | 1,125.00 | 8,213,600 | 0 |
| 08-Feb-2022 | 1,090.00 | 1,140.00 | 1,070.00 | 1,140.00 | 13,779,700 | 0 |
| 07-Feb-2022 | 1,080.00 | 1,090.00 | 1,065.00 | 1,065.00 | 4,803,800 | 0 |
| 04-Feb-2022 | 1,065.00 | 1,180.00 | 1,060.00 | 1,080.00 | 11,631,000 | 0 |
| 03-Feb-2022 | 1,050.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,230,700 | 0 |
| 02-Feb-2022 | 1,030.00 | 1,050.00 | 1,030.00 | 1,045.00 | 2,562,300 | 0 |
| 31-Jan-2022 | 1,085.00 | 1,100.00 | 1,010.00 | 1,030.00 | 23,092,500 | 0 |
| 28-Jan-2022 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 766,300 | 0 |
| 27-Jan-2022 | 1,075.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,244,600 | 0 |
| 26-Jan-2022 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 931,100 | 0 |
| 25-Jan-2022 | 1,090.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,654,300 | 0 |
| 24-Jan-2022 | 1,095.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,026,100 | 0 |
| 21-Jan-2022 | 1,090.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,338,400 | 0 |
| 20-Jan-2022 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,187,700 | 0 |
| 19-Jan-2022 | 1,110.00 | 1,110.00 | 1,090.00 | 1,090.00 | 3,008,500 | 0 |
| 18-Jan-2022 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 2,599,500 | 0 |
| 17-Jan-2022 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 990,000 | 0 |
| 14-Jan-2022 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 896,900 | 0 |
| 13-Jan-2022 | 1,120.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,843,200 | 0 |
| 12-Jan-2022 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,102,600 | 0 |
| 11-Jan-2022 | 1,135.00 | 1,150.00 | 1,120.00 | 1,120.00 | 2,045,800 | 0 |
| 10-Jan-2022 | 1,135.00 | 1,150.00 | 1,125.00 | 1,135.00 | 2,085,800 | 0 |
| 07-Jan-2022 | 1,160.00 | 1,165.00 | 1,135.00 | 1,135.00 | 6,943,800 | 0 |
| 06-Jan-2022 | 1,225.00 | 1,225.00 | 1,155.00 | 1,160.00 | 5,066,800 | 0 |
| 05-Jan-2022 | 1,200.00 | 1,230.00 | 1,190.00 | 1,205.00 | 6,102,000 | 0 |
| 04-Jan-2022 | 1,180.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,890,600 | 0 |
| 03-Jan-2022 | 1,155.00 | 1,180.00 | 1,155.00 | 1,175.00 | 1,993,500 | 0 |
| 30-Dec-2021 | 1,170.00 | 1,175.00 | 1,155.00 | 1,155.00 | 910,000 | 0 |