| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 28,002,800 | 0 |
| 06-Jun-2022 | 1,365.00 | 1,395.00 | 1,360.00 | 1,375.00 | 13,373,100 | 0 |
| 03-Jun-2022 | 1,380.00 | 1,395.00 | 1,360.00 | 1,370.00 | 26,549,300 | 0 |
| 02-Jun-2022 | 1,385.00 | 1,395.00 | 1,345.00 | 1,375.00 | 40,450,600 | 0 |
| 31-May-2022 | 1,450.00 | 1,450.00 | 1,375.00 | 1,375.00 | 111,985,100 | 0 |
| 30-May-2022 | 1,475.00 | 1,480.00 | 1,450.00 | 1,450.00 | 21,047,500 | 0 |
| 27-May-2022 | 1,450.00 | 1,545.00 | 1,445.00 | 1,460.00 | 45,369,300 | 0 |
| 25-May-2022 | 1,395.00 | 1,445.00 | 1,390.00 | 1,435.00 | 30,545,300 | 0 |
| 24-May-2022 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 20,119,000 | 0 |
| 23-May-2022 | 1,395.00 | 1,440.00 | 1,385.00 | 1,385.00 | 23,283,800 | 0 |
| 20-May-2022 | 1,370.00 | 1,395.00 | 1,370.00 | 1,390.00 | 24,907,600 | 0 |
| 19-May-2022 | 1,375.00 | 1,385.00 | 1,345.00 | 1,370.00 | 20,510,400 | 0 |
| 18-May-2022 | 1,350.00 | 1,390.00 | 1,350.00 | 1,375.00 | 27,620,300 | 0 |
| 17-May-2022 | 1,385.00 | 1,400.00 | 1,350.00 | 1,375.00 | 45,704,700 | 0 |
| 13-May-2022 | 1,350.00 | 1,400.00 | 1,345.00 | 1,385.00 | 30,006,500 | 0 |
| 12-May-2022 | 1,390.00 | 1,395.00 | 1,375.00 | 1,380.00 | 20,006,500 | 0 |
| 11-May-2022 | 1,375.00 | 1,390.00 | 1,370.00 | 1,390.00 | 10,000,700 | 0 |
| 10-May-2022 | 1,400.00 | 1,400.00 | 1,365.00 | 1,380.00 | 31,232,100 | 0 |
| 09-May-2022 | 1,380.00 | 1,435.00 | 1,370.00 | 1,400.00 | 18,117,900 | 0 |
| 28-Apr-2022 | 1,395.00 | 1,480.00 | 1,380.00 | 1,400.00 | 16,631,500 | 0 |
| 27-Apr-2022 | 1,390.00 | 1,400.00 | 1,365.00 | 1,395.00 | 20,030,900 | 0 |
| 26-Apr-2022 | 1,410.00 | 1,415.00 | 1,385.00 | 1,390.00 | 10,441,800 | 0 |
| 25-Apr-2022 | 1,400.00 | 1,420.00 | 1,380.00 | 1,410.00 | 10,011,900 | 0 |
| 22-Apr-2022 | 1,400.00 | 1,420.00 | 1,375.00 | 1,410.00 | 35,524,000 | 0 |
| 21-Apr-2022 | 1,395.00 | 1,410.00 | 1,380.00 | 1,400.00 | 16,302,700 | 0 |
| 20-Apr-2022 | 1,375.00 | 1,445.00 | 1,370.00 | 1,390.00 | 19,017,400 | 0 |
| 19-Apr-2022 | 1,390.00 | 1,415.00 | 1,370.00 | 1,375.00 | 26,281,400 | 0 |
| 18-Apr-2022 | 1,400.00 | 1,440.00 | 1,385.00 | 1,390.00 | 25,121,800 | 0 |
| 14-Apr-2022 | 1,355.00 | 1,395.00 | 1,350.00 | 1,390.00 | 14,002,000 | 0 |
| 13-Apr-2022 | 1,335.00 | 1,410.00 | 1,335.00 | 1,350.00 | 39,006,700 | 0 |
| 12-Apr-2022 | 1,350.00 | 1,390.00 | 1,330.00 | 1,335.00 | 50,268,300 | 0 |
| 11-Apr-2022 | 1,300.00 | 1,375.00 | 1,300.00 | 1,345.00 | 60,129,300 | 0 |
| 08-Apr-2022 | 1,270.00 | 1,305.00 | 1,240.00 | 1,300.00 | 28,102,400 | 0 |
| 07-Apr-2022 | 1,260.00 | 1,280.00 | 1,235.00 | 1,270.00 | 22,083,600 | 0 |
| 06-Apr-2022 | 1,295.00 | 1,300.00 | 1,260.00 | 1,280.00 | 21,689,700 | 0 |
| 05-Apr-2022 | 1,245.00 | 1,295.00 | 1,220.00 | 1,295.00 | 13,089,500 | 0 |
| 04-Apr-2022 | 1,225.00 | 1,250.00 | 1,220.00 | 1,240.00 | 13,001,400 | 0 |
| 01-Apr-2022 | 1,190.00 | 1,265.00 | 1,180.00 | 1,215.00 | 31,028,100 | 0 |
| 31-Mar-2022 | 1,160.00 | 1,185.00 | 1,145.00 | 1,175.00 | 12,001,100 | 0 |
| 30-Mar-2022 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 15,000,300 | 0 |
| 29-Mar-2022 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 7,097,400 | 0 |
| 28-Mar-2022 | 1,195.00 | 1,215.00 | 1,170.00 | 1,180.00 | 11,660,200 | 0 |
| 25-Mar-2022 | 1,205.00 | 1,210.00 | 1,190.00 | 1,195.00 | 11,434,200 | 0 |
| 24-Mar-2022 | 1,215.00 | 1,245.00 | 1,205.00 | 1,205.00 | 20,463,600 | 0 |
| 23-Mar-2022 | 1,200.00 | 1,230.00 | 1,195.00 | 1,215.00 | 10,990,400 | 0 |
| 22-Mar-2022 | 1,205.00 | 1,230.00 | 1,190.00 | 1,215.00 | 10,181,800 | 0 |
| 21-Mar-2022 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 7,198,200 | 0 |
| 18-Mar-2022 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 9,000,500 | 0 |
| 17-Mar-2022 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 10,002,600 | 0 |
| 16-Mar-2022 | 1,165.00 | 1,185.00 | 1,165.00 | 1,175.00 | 10,027,100 | 0 |
| 15-Mar-2022 | 1,160.00 | 1,175.00 | 1,145.00 | 1,165.00 | 17,032,200 | 0 |
| 14-Mar-2022 | 1,190.00 | 1,200.00 | 1,145.00 | 1,145.00 | 17,542,000 | 0 |
| 11-Mar-2022 | 1,230.00 | 1,230.00 | 1,175.00 | 1,190.00 | 12,405,900 | 0 |
| 10-Mar-2022 | 1,165.00 | 1,230.00 | 1,140.00 | 1,230.00 | 40,795,700 | 0 |
| 09-Mar-2022 | 1,165.00 | 1,175.00 | 1,140.00 | 1,150.00 | 55,436,400 | 0 |
| 08-Mar-2022 | 1,075.00 | 1,180.00 | 1,075.00 | 1,140.00 | 71,459,700 | 0 |
| 07-Mar-2022 | 1,090.00 | 1,090.00 | 1,040.00 | 1,075.00 | 21,940,000 | 0 |
| 04-Mar-2022 | 1,070.00 | 1,110.00 | 1,060.00 | 1,085.00 | 25,083,200 | 0 |
| 02-Mar-2022 | 1,075.00 | 1,095.00 | 1,065.00 | 1,070.00 | 22,568,300 | 0 |
| 01-Mar-2022 | 1,065.00 | 1,095.00 | 1,040.00 | 1,075.00 | 34,376,800 | 0 |
| 25-Feb-2022 | 1,045.00 | 1,095.00 | 1,030.00 | 1,065.00 | 6,985,500 | 0 |
| 24-Feb-2022 | 1,065.00 | 1,070.00 | 1,035.00 | 1,045.00 | 16,807,800 | 0 |
| 23-Feb-2022 | 1,080.00 | 1,085.00 | 1,055.00 | 1,070.00 | 15,064,200 | 0 |
| 22-Feb-2022 | 1,060.00 | 1,095.00 | 1,045.00 | 1,070.00 | 14,342,600 | 0 |
| 21-Feb-2022 | 1,100.00 | 1,105.00 | 1,045.00 | 1,065.00 | 17,056,000 | 0 |
| 18-Feb-2022 | 1,090.00 | 1,120.00 | 1,070.00 | 1,095.00 | 19,034,000 | 0 |
| 17-Feb-2022 | 1,075.00 | 1,135.00 | 1,075.00 | 1,090.00 | 13,837,600 | 0 |
| 16-Feb-2022 | 1,050.00 | 1,110.00 | 1,050.00 | 1,075.00 | 13,617,600 | 0 |
| 15-Feb-2022 | 1,040.00 | 1,080.00 | 1,030.00 | 1,045.00 | 15,008,600 | 0 |
| 14-Feb-2022 | 1,040.00 | 1,055.00 | 1,015.00 | 1,040.00 | 11,508,600 | 0 |
| 11-Feb-2022 | 1,065.00 | 1,065.00 | 1,025.00 | 1,040.00 | 6,259,700 | 0 |
| 10-Feb-2022 | 1,090.00 | 1,095.00 | 1,025.00 | 1,065.00 | 16,348,500 | 0 |
| 09-Feb-2022 | 1,050.00 | 1,095.00 | 1,010.00 | 1,095.00 | 10,607,800 | 0 |
| 08-Feb-2022 | 1,075.00 | 1,090.00 | 1,035.00 | 1,060.00 | 23,368,200 | 0 |
| 07-Feb-2022 | 1,090.00 | 1,110.00 | 1,070.00 | 1,075.00 | 2,723,100 | 0 |
| 04-Feb-2022 | 1,080.00 | 1,100.00 | 1,055.00 | 1,080.00 | 2,993,600 | 0 |
| 03-Feb-2022 | 1,100.00 | 1,110.00 | 1,080.00 | 1,080.00 | 3,753,500 | 0 |
| 02-Feb-2022 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 11,520,100 | 0 |
| 31-Jan-2022 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 7,191,600 | 0 |
| 28-Jan-2022 | 1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 9,843,200 | 0 |
| 27-Jan-2022 | 1,145.00 | 1,145.00 | 1,115.00 | 1,120.00 | 10,621,300 | 0 |
| 26-Jan-2022 | 1,115.00 | 1,180.00 | 1,115.00 | 1,130.00 | 16,635,300 | 0 |
| 25-Jan-2022 | 1,150.00 | 1,150.00 | 1,115.00 | 1,115.00 | 14,444,600 | 0 |
| 24-Jan-2022 | 1,130.00 | 1,150.00 | 1,110.00 | 1,145.00 | 40,012,200 | 0 |
| 21-Jan-2022 | 1,130.00 | 1,145.00 | 1,120.00 | 1,130.00 | 5,212,400 | 0 |
| 20-Jan-2022 | 1,130.00 | 1,145.00 | 1,110.00 | 1,130.00 | 16,542,100 | 0 |
| 19-Jan-2022 | 1,110.00 | 1,125.00 | 1,100.00 | 1,125.00 | 20,061,300 | 0 |
| 18-Jan-2022 | 1,105.00 | 1,120.00 | 1,080.00 | 1,120.00 | 21,100,100 | 0 |
| 17-Jan-2022 | 1,110.00 | 1,135.00 | 1,100.00 | 1,105.00 | 12,054,000 | 0 |
| 14-Jan-2022 | 1,135.00 | 1,140.00 | 1,085.00 | 1,110.00 | 32,861,400 | 0 |
| 13-Jan-2022 | 1,130.00 | 1,145.00 | 1,105.00 | 1,135.00 | 10,440,900 | 0 |
| 12-Jan-2022 | 1,135.00 | 1,155.00 | 1,110.00 | 1,130.00 | 13,631,200 | 0 |
| 11-Jan-2022 | 1,140.00 | 1,150.00 | 1,110.00 | 1,135.00 | 17,309,500 | 0 |
| 10-Jan-2022 | 1,100.00 | 1,140.00 | 1,085.00 | 1,135.00 | 17,652,100 | 0 |
| 07-Jan-2022 | 1,090.00 | 1,100.00 | 1,075.00 | 1,085.00 | 4,757,400 | 0 |
| 06-Jan-2022 | 1,050.00 | 1,100.00 | 1,050.00 | 1,085.00 | 24,046,700 | 0 |
| 05-Jan-2022 | 1,070.00 | 1,085.00 | 1,060.00 | 1,070.00 | 25,094,300 | 0 |
| 04-Jan-2022 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 16,004,300 | 0 |
| 03-Jan-2022 | 1,075.00 | 1,080.00 | 1,030.00 | 1,070.00 | 10,076,100 | 0 |
| 30-Dec-2021 | 1,025.00 | 1,090.00 | 1,020.00 | 1,070.00 | 30,991,100 | 0 |