| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,380.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,750,800 | 0 |
| 06-Jun-2022 | 1,355.00 | 1,405.00 | 1,335.00 | 1,380.00 | 1,706,100 | 0 |
| 03-Jun-2022 | 1,380.00 | 1,385.00 | 1,325.00 | 1,360.00 | 1,270,500 | 0 |
| 02-Jun-2022 | 1,400.00 | 1,400.00 | 1,335.00 | 1,380.00 | 1,673,900 | 0 |
| 31-May-2022 | 1,205.00 | 1,395.00 | 1,205.00 | 1,395.00 | 2,229,500 | 0 |
| 30-May-2022 | 1,200.00 | 1,205.00 | 1,165.00 | 1,205.00 | 1,546,100 | 0 |
| 27-May-2022 | 1,205.00 | 1,240.00 | 1,195.00 | 1,200.00 | 1,752,200 | 0 |
| 25-May-2022 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,784,700 | 0 |
| 24-May-2022 | 1,110.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,595,000 | 0 |
| 23-May-2022 | 1,110.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,327,500 | 0 |
| 20-May-2022 | 1,100.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,406,700 | 0 |
| 19-May-2022 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,396,300 | 0 |
| 18-May-2022 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,010,000 | 0 |
| 17-May-2022 | 1,065.00 | 1,095.00 | 1,065.00 | 1,075.00 | 965,900 | 0 |
| 13-May-2022 | 1,090.00 | 1,090.00 | 1,025.00 | 1,075.00 | 1,186,100 | 0 |
| 12-May-2022 | 1,165.00 | 1,180.00 | 1,100.00 | 1,100.00 | 388,100 | 0 |
| 11-May-2022 | 1,190.00 | 1,210.00 | 1,155.00 | 1,180.00 | 1,781,800 | 0 |
| 10-May-2022 | 1,225.00 | 1,240.00 | 1,190.00 | 1,190.00 | 976,900 | 0 |
| 09-May-2022 | 1,180.00 | 1,225.00 | 1,170.00 | 1,225.00 | 1,494,400 | 0 |
| 28-Apr-2022 | 1,105.00 | 1,200.00 | 1,100.00 | 1,180.00 | 1,952,600 | 0 |
| 27-Apr-2022 | 1,060.00 | 1,115.00 | 1,035.00 | 1,105.00 | 1,573,900 | 0 |
| 26-Apr-2022 | 1,000.00 | 1,095.00 | 975.00 | 1,055.00 | 1,483,700 | 0 |
| 25-Apr-2022 | 1,010.00 | 1,035.00 | 965.00 | 1,000.00 | 1,227,700 | 0 |
| 22-Apr-2022 | 880.00 | 1,060.00 | 880.00 | 1,005.00 | 1,331,500 | 0 |
| 21-Apr-2022 | 825.00 | 880.00 | 820.00 | 880.00 | 845,200 | 0 |
| 20-Apr-2022 | 765.00 | 830.00 | 755.00 | 825.00 | 1,961,700 | 0 |
| 19-Apr-2022 | 720.00 | 780.00 | 720.00 | 765.00 | 727,500 | 0 |
| 18-Apr-2022 | 695.00 | 730.00 | 690.00 | 730.00 | 605,300 | 0 |
| 14-Apr-2022 | 720.00 | 725.00 | 675.00 | 700.00 | 295,300 | 0 |
| 13-Apr-2022 | 700.00 | 720.00 | 690.00 | 720.00 | 265,700 | 0 |
| 12-Apr-2022 | 715.00 | 715.00 | 695.00 | 700.00 | 183,900 | 0 |
| 11-Apr-2022 | 665.00 | 715.00 | 665.00 | 715.00 | 548,400 | 0 |
| 08-Apr-2022 | 655.00 | 670.00 | 655.00 | 665.00 | 144,600 | 0 |
| 07-Apr-2022 | 650.00 | 665.00 | 640.00 | 665.00 | 171,500 | 0 |
| 06-Apr-2022 | 680.00 | 680.00 | 650.00 | 660.00 | 159,700 | 0 |
| 05-Apr-2022 | 655.00 | 685.00 | 655.00 | 680.00 | 195,600 | 0 |
| 04-Apr-2022 | 625.00 | 655.00 | 625.00 | 655.00 | 346,700 | 0 |
| 01-Apr-2022 | 635.00 | 640.00 | 625.00 | 630.00 | 430,100 | 0 |
| 31-Mar-2022 | 630.00 | 635.00 | 620.00 | 635.00 | 44,100 | 0 |
| 30-Mar-2022 | 600.00 | 630.00 | 590.00 | 630.00 | 200,200 | 0 |
| 29-Mar-2022 | 610.00 | 610.00 | 600.00 | 600.00 | 270,700 | 0 |
| 28-Mar-2022 | 595.00 | 610.00 | 595.00 | 610.00 | 105,700 | 0 |
| 25-Mar-2022 | 565.00 | 600.00 | 565.00 | 595.00 | 301,000 | 0 |
| 24-Mar-2022 | 565.00 | 575.00 | 565.00 | 575.00 | 145,700 | 0 |
| 23-Mar-2022 | 585.00 | 585.00 | 565.00 | 565.00 | 330,300 | 0 |
| 22-Mar-2022 | 585.00 | 595.00 | 580.00 | 580.00 | 239,100 | 0 |
| 21-Mar-2022 | 580.00 | 595.00 | 580.00 | 585.00 | 187,000 | 0 |
| 18-Mar-2022 | 570.00 | 585.00 | 570.00 | 580.00 | 360,900 | 0 |
| 17-Mar-2022 | 555.00 | 570.00 | 555.00 | 570.00 | 188,500 | 0 |
| 16-Mar-2022 | 545.00 | 555.00 | 545.00 | 555.00 | 89,100 | 0 |
| 15-Mar-2022 | 555.00 | 555.00 | 545.00 | 555.00 | 101,600 | 0 |
| 14-Mar-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 126,400 | 0 |
| 11-Mar-2022 | 560.00 | 560.00 | 550.00 | 560.00 | 112,300 | 0 |
| 10-Mar-2022 | 550.00 | 565.00 | 545.00 | 560.00 | 79,700 | 0 |
| 09-Mar-2022 | 550.00 | 565.00 | 550.00 | 565.00 | 203,200 | 0 |
| 08-Mar-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 3,100 | 0 |
| 07-Mar-2022 | 545.00 | 555.00 | 540.00 | 555.00 | 133,600 | 0 |
| 04-Mar-2022 | 545.00 | 555.00 | 545.00 | 545.00 | 106,800 | 0 |
| 02-Mar-2022 | 530.00 | 545.00 | 525.00 | 545.00 | 241,000 | 0 |
| 01-Mar-2022 | 525.00 | 535.00 | 520.00 | 535.00 | 133,200 | 0 |
| 25-Feb-2022 | 540.00 | 540.00 | 510.00 | 535.00 | 15,800 | 0 |
| 24-Feb-2022 | 545.00 | 545.00 | 510.00 | 540.00 | 130,800 | 0 |
| 23-Feb-2022 | 488.00 | 545.00 | 488.00 | 545.00 | 295,400 | 0 |
| 22-Feb-2022 | 474.00 | 488.00 | 474.00 | 486.00 | 163,000 | 0 |
| 21-Feb-2022 | 458.00 | 474.00 | 454.00 | 474.00 | 17,200 | 0 |
| 18-Feb-2022 | 452.00 | 476.00 | 448.00 | 470.00 | 61,400 | 0 |
| 17-Feb-2022 | 458.00 | 468.00 | 434.00 | 468.00 | 36,100 | 0 |
| 16-Feb-2022 | 468.00 | 476.00 | 456.00 | 460.00 | 17,900 | 0 |
| 15-Feb-2022 | 488.00 | 488.00 | 448.00 | 480.00 | 102,900 | 0 |
| 14-Feb-2022 | 438.00 | 545.00 | 438.00 | 478.00 | 623,600 | 0 |
| 11-Feb-2022 | 436.00 | 438.00 | 432.00 | 438.00 | 49,900 | 0 |
| 10-Feb-2022 | 426.00 | 436.00 | 426.00 | 436.00 | 66,500 | 0 |
| 09-Feb-2022 | 412.00 | 426.00 | 412.00 | 426.00 | 174,300 | 0 |
| 08-Feb-2022 | 412.00 | 412.00 | 410.00 | 412.00 | 20,900 | 0 |
| 07-Feb-2022 | 404.00 | 410.00 | 404.00 | 410.00 | 93,000 | 0 |
| 04-Feb-2022 | 404.00 | 406.00 | 404.00 | 406.00 | 74,400 | 0 |
| 03-Feb-2022 | 404.00 | 406.00 | 404.00 | 406.00 | 86,200 | 0 |
| 02-Feb-2022 | 404.00 | 406.00 | 402.00 | 406.00 | 129,500 | 0 |
| 31-Jan-2022 | 426.00 | 428.00 | 404.00 | 404.00 | 372,700 | 0 |
| 28-Jan-2022 | 418.00 | 428.00 | 418.00 | 428.00 | 205,400 | 0 |
| 27-Jan-2022 | 412.00 | 420.00 | 412.00 | 418.00 | 236,500 | 0 |
| 26-Jan-2022 | 408.00 | 412.00 | 408.00 | 412.00 | 123,300 | 0 |
| 25-Jan-2022 | 408.00 | 408.00 | 406.00 | 408.00 | 110,600 | 0 |
| 24-Jan-2022 | 410.00 | 410.00 | 408.00 | 408.00 | 169,700 | 0 |
| 21-Jan-2022 | 408.00 | 410.00 | 408.00 | 410.00 | 134,000 | 0 |
| 20-Jan-2022 | 406.00 | 408.00 | 404.00 | 408.00 | 201,200 | 0 |
| 19-Jan-2022 | 406.00 | 406.00 | 402.00 | 406.00 | 144,300 | 0 |
| 18-Jan-2022 | 412.00 | 414.00 | 406.00 | 406.00 | 193,400 | 0 |
| 17-Jan-2022 | 414.00 | 414.00 | 412.00 | 412.00 | 240,900 | 0 |
| 14-Jan-2022 | 412.00 | 414.00 | 412.00 | 414.00 | 184,000 | 0 |
| 13-Jan-2022 | 412.00 | 412.00 | 408.00 | 412.00 | 206,000 | 0 |
| 12-Jan-2022 | 412.00 | 412.00 | 410.00 | 412.00 | 176,400 | 0 |
| 11-Jan-2022 | 410.00 | 412.00 | 408.00 | 412.00 | 191,500 | 0 |
| 10-Jan-2022 | 412.00 | 412.00 | 410.00 | 412.00 | 145,000 | 0 |
| 07-Jan-2022 | 412.00 | 414.00 | 410.00 | 412.00 | 219,700 | 0 |
| 06-Jan-2022 | 414.00 | 414.00 | 410.00 | 412.00 | 219,200 | 0 |
| 05-Jan-2022 | 412.00 | 414.00 | 410.00 | 414.00 | 275,000 | 0 |
| 04-Jan-2022 | 410.00 | 414.00 | 410.00 | 412.00 | 260,100 | 0 |
| 03-Jan-2022 | 416.00 | 416.00 | 408.00 | 410.00 | 149,600 | 0 |
| 30-Dec-2021 | 410.00 | 414.00 | 410.00 | 414.00 | 196,600 | 0 |