| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,175.00 | 1,175.00 | 1,115.00 | 1,150.00 | 28,161,400 | 0 |
| 06-Jun-2022 | 1,195.00 | 1,205.00 | 1,165.00 | 1,175.00 | 19,990,400 | 0 |
| 03-Jun-2022 | 1,200.00 | 1,200.00 | 1,160.00 | 1,195.00 | 17,476,900 | 0 |
| 02-Jun-2022 | 1,210.00 | 1,225.00 | 1,165.00 | 1,200.00 | 18,523,000 | 0 |
| 31-May-2022 | 1,205.00 | 1,215.00 | 1,155.00 | 1,210.00 | 15,124,700 | 0 |
| 30-May-2022 | 1,160.00 | 1,210.00 | 1,150.00 | 1,205.00 | 42,204,400 | 0 |
| 27-May-2022 | 1,135.00 | 1,160.00 | 1,120.00 | 1,155.00 | 23,653,000 | 0 |
| 25-May-2022 | 1,135.00 | 1,150.00 | 1,130.00 | 1,135.00 | 11,323,200 | 0 |
| 24-May-2022 | 1,120.00 | 1,135.00 | 1,115.00 | 1,135.00 | 13,159,100 | 0 |
| 23-May-2022 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 10,467,400 | 0 |
| 20-May-2022 | 1,140.00 | 1,175.00 | 1,125.00 | 1,145.00 | 21,262,300 | 0 |
| 19-May-2022 | 1,090.00 | 1,140.00 | 1,060.00 | 1,140.00 | 30,710,700 | 0 |
| 18-May-2022 | 1,030.00 | 1,095.00 | 1,020.00 | 1,095.00 | 19,869,400 | 0 |
| 17-May-2022 | 1,030.00 | 1,050.00 | 1,015.00 | 1,030.00 | 13,710,000 | 0 |
| 13-May-2022 | 1,010.00 | 1,065.00 | 1,010.00 | 1,030.00 | 16,027,100 | 0 |
| 12-May-2022 | 1,045.00 | 1,055.00 | 1,000.00 | 1,015.00 | 24,894,300 | 0 |
| 11-May-2022 | 1,025.00 | 1,055.00 | 1,020.00 | 1,040.00 | 20,486,900 | 0 |
| 10-May-2022 | 1,035.00 | 1,040.00 | 1,000.00 | 1,025.00 | 17,005,600 | 0 |
| 09-May-2022 | 1,100.00 | 1,105.00 | 1,030.00 | 1,035.00 | 10,683,300 | 0 |
| 28-Apr-2022 | 1,170.00 | 1,170.00 | 1,090.00 | 1,100.00 | 17,751,000 | 0 |
| 27-Apr-2022 | 1,180.00 | 1,215.00 | 1,150.00 | 1,170.00 | 36,441,200 | 0 |
| 26-Apr-2022 | 1,150.00 | 1,195.00 | 1,145.00 | 1,180.00 | 17,844,900 | 0 |
| 25-Apr-2022 | 1,165.00 | 1,170.00 | 1,130.00 | 1,150.00 | 19,408,500 | 0 |
| 22-Apr-2022 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 14,252,000 | 0 |
| 21-Apr-2022 | 1,185.00 | 1,190.00 | 1,155.00 | 1,175.00 | 13,527,700 | 0 |
| 20-Apr-2022 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 12,317,000 | 0 |
| 19-Apr-2022 | 1,190.00 | 1,200.00 | 1,175.00 | 1,195.00 | 9,351,300 | 0 |
| 18-Apr-2022 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 10,257,400 | 0 |
| 14-Apr-2022 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 11,275,800 | 0 |
| 13-Apr-2022 | 1,130.00 | 1,170.00 | 1,125.00 | 1,170.00 | 9,431,400 | 0 |
| 12-Apr-2022 | 1,140.00 | 1,150.00 | 1,110.00 | 1,130.00 | 11,659,900 | 0 |
| 11-Apr-2022 | 1,135.00 | 1,150.00 | 1,110.00 | 1,140.00 | 11,838,700 | 0 |
| 08-Apr-2022 | 1,150.00 | 1,175.00 | 1,130.00 | 1,135.00 | 12,659,000 | 0 |
| 07-Apr-2022 | 1,130.00 | 1,160.00 | 1,110.00 | 1,150.00 | 17,518,700 | 0 |
| 06-Apr-2022 | 1,170.00 | 1,180.00 | 1,130.00 | 1,135.00 | 15,988,300 | 0 |
| 05-Apr-2022 | 1,265.00 | 1,270.00 | 1,180.00 | 1,180.00 | 16,818,200 | 0 |
| 04-Apr-2022 | 1,305.00 | 1,320.00 | 1,210.00 | 1,265.00 | 18,911,800 | 0 |
| 01-Apr-2022 | 1,250.00 | 1,315.00 | 1,235.00 | 1,300.00 | 31,001,800 | 0 |
| 31-Mar-2022 | 1,240.00 | 1,270.00 | 1,235.00 | 1,250.00 | 9,160,300 | 0 |
| 30-Mar-2022 | 1,250.00 | 1,265.00 | 1,235.00 | 1,240.00 | 9,053,200 | 0 |
| 29-Mar-2022 | 1,290.00 | 1,290.00 | 1,245.00 | 1,245.00 | 9,361,200 | 0 |
| 28-Mar-2022 | 1,290.00 | 1,335.00 | 1,230.00 | 1,290.00 | 35,139,900 | 0 |
| 25-Mar-2022 | 1,230.00 | 1,310.00 | 1,230.00 | 1,290.00 | 43,529,600 | 0 |
| 24-Mar-2022 | 1,250.00 | 1,280.00 | 1,225.00 | 1,230.00 | 9,090,300 | 0 |
| 23-Mar-2022 | 1,220.00 | 1,250.00 | 1,215.00 | 1,240.00 | 10,301,900 | 0 |
| 22-Mar-2022 | 1,250.00 | 1,260.00 | 1,205.00 | 1,220.00 | 8,662,000 | 0 |
| 21-Mar-2022 | 1,190.00 | 1,260.00 | 1,175.00 | 1,250.00 | 17,213,200 | 0 |
| 18-Mar-2022 | 1,200.00 | 1,215.00 | 1,185.00 | 1,200.00 | 11,191,900 | 0 |
| 17-Mar-2022 | 1,180.00 | 1,210.00 | 1,165.00 | 1,190.00 | 10,186,600 | 0 |
| 16-Mar-2022 | 1,150.00 | 1,190.00 | 1,150.00 | 1,180.00 | 8,921,600 | 0 |
| 15-Mar-2022 | 1,165.00 | 1,220.00 | 1,130.00 | 1,150.00 | 29,073,500 | 0 |
| 14-Mar-2022 | 1,205.00 | 1,220.00 | 1,165.00 | 1,165.00 | 10,642,000 | 0 |
| 11-Mar-2022 | 1,140.00 | 1,215.00 | 1,135.00 | 1,205.00 | 37,022,900 | 0 |
| 10-Mar-2022 | 1,095.00 | 1,170.00 | 1,085.00 | 1,150.00 | 18,567,700 | 0 |
| 09-Mar-2022 | 1,030.00 | 1,150.00 | 1,025.00 | 1,095.00 | 13,296,300 | 0 |
| 08-Mar-2022 | 1,050.00 | 1,090.00 | 1,030.00 | 1,030.00 | 24,359,600 | 0 |
| 07-Mar-2022 | 1,060.00 | 1,060.00 | 1,015.00 | 1,050.00 | 9,665,100 | 0 |
| 04-Mar-2022 | 1,090.00 | 1,100.00 | 1,045.00 | 1,060.00 | 5,095,400 | 0 |
| 02-Mar-2022 | 1,125.00 | 1,125.00 | 1,050.00 | 1,090.00 | 6,667,000 | 0 |
| 01-Mar-2022 | 1,095.00 | 1,125.00 | 1,090.00 | 1,125.00 | 4,312,500 | 0 |
| 25-Feb-2022 | 1,025.00 | 1,095.00 | 1,025.00 | 1,095.00 | 7,131,700 | 0 |
| 24-Feb-2022 | 1,060.00 | 1,085.00 | 1,020.00 | 1,040.00 | 6,317,500 | 0 |
| 23-Feb-2022 | 1,070.00 | 1,090.00 | 1,060.00 | 1,060.00 | 4,207,800 | 0 |
| 22-Feb-2022 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 6,517,900 | 0 |
| 21-Feb-2022 | 1,065.00 | 1,120.00 | 1,065.00 | 1,090.00 | 7,261,900 | 0 |
| 18-Feb-2022 | 1,085.00 | 1,105.00 | 1,055.00 | 1,065.00 | 4,851,400 | 0 |
| 17-Feb-2022 | 1,130.00 | 1,135.00 | 1,075.00 | 1,085.00 | 7,810,900 | 0 |
| 16-Feb-2022 | 1,185.00 | 1,190.00 | 1,125.00 | 1,130.00 | 7,961,300 | 0 |
| 15-Feb-2022 | 1,140.00 | 1,200.00 | 1,130.00 | 1,185.00 | 4,731,200 | 0 |
| 14-Feb-2022 | 1,170.00 | 1,175.00 | 1,125.00 | 1,140.00 | 3,675,800 | 0 |
| 11-Feb-2022 | 1,150.00 | 1,175.00 | 1,120.00 | 1,170.00 | 9,683,800 | 0 |
| 10-Feb-2022 | 1,200.00 | 1,205.00 | 1,150.00 | 1,150.00 | 4,846,200 | 0 |
| 09-Feb-2022 | 1,240.00 | 1,240.00 | 1,205.00 | 1,205.00 | 3,108,000 | 0 |
| 08-Feb-2022 | 1,250.00 | 1,260.00 | 1,195.00 | 1,240.00 | 8,186,100 | 0 |
| 07-Feb-2022 | 1,335.00 | 1,340.00 | 1,235.00 | 1,250.00 | 9,184,600 | 0 |
| 04-Feb-2022 | 1,325.00 | 1,335.00 | 1,315.00 | 1,325.00 | 3,986,200 | 0 |
| 03-Feb-2022 | 1,320.00 | 1,335.00 | 1,315.00 | 1,325.00 | 4,069,800 | 0 |
| 02-Feb-2022 | 1,370.00 | 1,370.00 | 1,300.00 | 1,320.00 | 6,536,800 | 0 |
| 31-Jan-2022 | 1,295.00 | 1,350.00 | 1,290.00 | 1,350.00 | 4,600,300 | 0 |
| 28-Jan-2022 | 1,265.00 | 1,300.00 | 1,250.00 | 1,295.00 | 6,432,500 | 0 |
| 27-Jan-2022 | 1,290.00 | 1,320.00 | 1,260.00 | 1,265.00 | 5,111,900 | 0 |
| 26-Jan-2022 | 1,275.00 | 1,315.00 | 1,255.00 | 1,290.00 | 6,152,200 | 0 |
| 25-Jan-2022 | 1,330.00 | 1,360.00 | 1,275.00 | 1,275.00 | 5,311,700 | 0 |
| 24-Jan-2022 | 1,330.00 | 1,350.00 | 1,310.00 | 1,330.00 | 5,276,400 | 0 |
| 21-Jan-2022 | 1,290.00 | 1,380.00 | 1,280.00 | 1,325.00 | 12,785,700 | 0 |
| 20-Jan-2022 | 1,250.00 | 1,285.00 | 1,250.00 | 1,285.00 | 6,246,300 | 0 |
| 19-Jan-2022 | 1,230.00 | 1,280.00 | 1,220.00 | 1,250.00 | 7,011,300 | 0 |
| 18-Jan-2022 | 1,255.00 | 1,300.00 | 1,225.00 | 1,230.00 | 8,976,500 | 0 |
| 17-Jan-2022 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 9,060,900 | 0 |
| 14-Jan-2022 | 1,220.00 | 1,285.00 | 1,220.00 | 1,250.00 | 9,786,000 | 0 |
| 13-Jan-2022 | 1,210.00 | 1,290.00 | 1,205.00 | 1,220.00 | 12,046,400 | 0 |
| 12-Jan-2022 | 1,255.00 | 1,260.00 | 1,210.00 | 1,210.00 | 2,911,200 | 0 |
| 11-Jan-2022 | 1,285.00 | 1,305.00 | 1,255.00 | 1,255.00 | 7,449,900 | 0 |
| 10-Jan-2022 | 1,265.00 | 1,335.00 | 1,255.00 | 1,280.00 | 10,019,100 | 0 |
| 07-Jan-2022 | 1,250.00 | 1,265.00 | 1,205.00 | 1,265.00 | 12,657,700 | 0 |
| 06-Jan-2022 | 1,215.00 | 1,265.00 | 1,205.00 | 1,220.00 | 11,184,600 | 0 |
| 05-Jan-2022 | 1,200.00 | 1,230.00 | 1,140.00 | 1,215.00 | 12,431,800 | 0 |
| 04-Jan-2022 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 7,940,800 | 0 |
| 03-Jan-2022 | 1,075.00 | 1,220.00 | 1,070.00 | 1,175.00 | 13,850,000 | 0 |
| 30-Dec-2021 | 1,060.00 | 1,075.00 | 1,035.00 | 1,075.00 | 3,303,500 | 0 |