| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 114,400 | 0 |
| 06-Jun-2022 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 105,300 | 0 |
| 03-Jun-2022 | 1,230.00 | 1,235.00 | 1,225.00 | 1,235.00 | 181,200 | 0 |
| 02-Jun-2022 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 843,900 | 0 |
| 31-May-2022 | 1,225.00 | 1,225.00 | 1,215.00 | 1,220.00 | 157,600 | 0 |
| 30-May-2022 | 1,210.00 | 1,225.00 | 1,210.00 | 1,220.00 | 343,500 | 0 |
| 27-May-2022 | 1,245.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,237,500 | 0 |
| 25-May-2022 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 380,100 | 0 |
| 24-May-2022 | 1,230.00 | 1,230.00 | 1,225.00 | 1,230.00 | 1,262,600 | 0 |
| 23-May-2022 | 1,215.00 | 1,225.00 | 1,205.00 | 1,225.00 | 589,600 | 0 |
| 20-May-2022 | 1,200.00 | 1,210.00 | 1,195.00 | 1,210.00 | 270,000 | 0 |
| 19-May-2022 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 366,300 | 0 |
| 18-May-2022 | 1,195.00 | 1,195.00 | 1,185.00 | 1,195.00 | 2,600 | 0 |
| 17-May-2022 | 1,185.00 | 1,190.00 | 1,185.00 | 1,185.00 | 37,100 | 0 |
| 13-May-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 100 | 0 |
| 12-May-2022 | 1,175.00 | 1,185.00 | 1,170.00 | 1,170.00 | 21,900 | 0 |
| 11-May-2022 | 1,190.00 | 1,220.00 | 1,165.00 | 1,175.00 | 28,400 | 0 |
| 10-May-2022 | 1,175.00 | 1,185.00 | 1,170.00 | 1,185.00 | 155,200 | 0 |
| 09-May-2022 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 88,500 | 0 |
| 28-Apr-2022 | 1,170.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,042,000 | 0 |
| 27-Apr-2022 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 914,500 | 0 |
| 26-Apr-2022 | 1,165.00 | 1,175.00 | 1,155.00 | 1,160.00 | 914,000 | 0 |
| 25-Apr-2022 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,007,900 | 0 |
| 22-Apr-2022 | 1,145.00 | 1,175.00 | 1,145.00 | 1,165.00 | 2,362,500 | 0 |
| 21-Apr-2022 | 1,110.00 | 1,145.00 | 1,100.00 | 1,145.00 | 952,400 | 0 |
| 20-Apr-2022 | 1,025.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,752,200 | 0 |
| 19-Apr-2022 | 1,020.00 | 1,025.00 | 1,010.00 | 1,025.00 | 298,900 | 0 |
| 18-Apr-2022 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 508,800 | 0 |
| 14-Apr-2022 | 980.00 | 995.00 | 970.00 | 995.00 | 270,900 | 0 |
| 13-Apr-2022 | 965.00 | 970.00 | 955.00 | 970.00 | 179,900 | 0 |
| 12-Apr-2022 | 950.00 | 960.00 | 940.00 | 955.00 | 262,800 | 0 |
| 11-Apr-2022 | 1,015.00 | 1,015.00 | 945.00 | 945.00 | 19,700 | 0 |
| 08-Apr-2022 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 308,900 | 0 |
| 07-Apr-2022 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 191,200 | 0 |
| 06-Apr-2022 | 925.00 | 1,005.00 | 925.00 | 1,000.00 | 353,000 | 0 |
| 05-Apr-2022 | 980.00 | 995.00 | 950.00 | 990.00 | 1,000 | 0 |
| 04-Apr-2022 | 995.00 | 995.00 | 930.00 | 980.00 | 2,300 | 0 |
| 01-Apr-2022 | 1,020.00 | 1,020.00 | 970.00 | 995.00 | 2,300 | 0 |
| 31-Mar-2022 | 965.00 | 975.00 | 955.00 | 970.00 | 2,600 | 0 |
| 30-Mar-2022 | 985.00 | 1,000.00 | 915.00 | 980.00 | 5,400 | 0 |
| 29-Mar-2022 | 970.00 | 1,005.00 | 920.00 | 980.00 | 12,800 | 0 |
| 28-Mar-2022 | 1,040.00 | 1,120.00 | 970.00 | 970.00 | 80,500 | 0 |
| 25-Mar-2022 | 1,110.00 | 1,190.00 | 1,035.00 | 1,040.00 | 44,700 | 0 |
| 24-Mar-2022 | 1,170.00 | 1,230.00 | 1,090.00 | 1,110.00 | 40,600 | 0 |
| 23-Mar-2022 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 800 | 0 |
| 22-Mar-2022 | 1,265.00 | 1,265.00 | 1,150.00 | 1,215.00 | 7,700 | 0 |
| 21-Mar-2022 | 1,150.00 | 1,215.00 | 1,150.00 | 1,215.00 | 1,700 | 0 |
| 18-Mar-2022 | 1,180.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,000 | 0 |
| 17-Mar-2022 | 1,180.00 | 1,230.00 | 1,125.00 | 1,180.00 | 3,800 | 0 |
| 16-Mar-2022 | 1,175.00 | 1,275.00 | 1,130.00 | 1,175.00 | 4,300 | 0 |
| 15-Mar-2022 | 1,210.00 | 1,285.00 | 1,130.00 | 1,175.00 | 13,800 | 0 |
| 14-Mar-2022 | 1,280.00 | 1,290.00 | 1,215.00 | 1,215.00 | 4,300 | 0 |
| 11-Mar-2022 | 1,220.00 | 1,280.00 | 1,215.00 | 1,280.00 | 13,600 | 0 |
| 10-Mar-2022 | 1,500.00 | 1,500.00 | 1,220.00 | 1,300.00 | 1,400 | 0 |
| 09-Mar-2022 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 400 | 0 |
| 08-Mar-2022 | 1,435.00 | 1,435.00 | 1,335.00 | 1,360.00 | 1,200 | 0 |
| 07-Mar-2022 | 1,250.00 | 1,435.00 | 1,235.00 | 1,435.00 | 1,100 | 0 |
| 04-Mar-2022 | 1,290.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,300 | 0 |
| 02-Mar-2022 | 1,315.00 | 1,315.00 | 1,225.00 | 1,290.00 | 9,000 | 0 |
| 01-Mar-2022 | 1,285.00 | 1,400.00 | 1,270.00 | 1,315.00 | 5,600 | 0 |
| 25-Feb-2022 | 1,355.00 | 1,560.00 | 1,265.00 | 1,325.00 | 27,900 | 0 |
| 24-Feb-2022 | 1,265.00 | 1,555.00 | 1,265.00 | 1,355.00 | 22,400 | 0 |
| 23-Feb-2022 | 1,280.00 | 1,280.00 | 1,230.00 | 1,275.00 | 2,500 | 0 |
| 22-Feb-2022 | 1,345.00 | 1,345.00 | 1,260.00 | 1,285.00 | 1,600 | 0 |
| 21-Feb-2022 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 300 | 0 |
| 18-Feb-2022 | 1,255.00 | 1,425.00 | 1,255.00 | 1,370.00 | 5,600 | 0 |
| 17-Feb-2022 | 1,360.00 | 1,360.00 | 1,255.00 | 1,255.00 | 1,500 | 0 |
| 16-Feb-2022 | 1,330.00 | 1,370.00 | 1,330.00 | 1,335.00 | 900 | 0 |
| 15-Feb-2022 | 1,365.00 | 1,365.00 | 1,235.00 | 1,330.00 | 800 | 0 |
| 14-Feb-2022 | 1,415.00 | 1,495.00 | 1,325.00 | 1,325.00 | 4,600 | 0 |
| 11-Feb-2022 | 1,430.00 | 1,500.00 | 1,300.00 | 1,415.00 | 2,400 | 0 |
| 10-Feb-2022 | 1,305.00 | 1,395.00 | 1,305.00 | 1,395.00 | 800 | 0 |
| 09-Feb-2022 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 300 | 0 |
| 08-Feb-2022 | 1,495.00 | 1,495.00 | 1,395.00 | 1,415.00 | 1,800 | 0 |
| 07-Feb-2022 | 1,425.00 | 1,645.00 | 1,425.00 | 1,495.00 | 4,200 | 0 |
| 04-Feb-2022 | 1,370.00 | 1,440.00 | 1,325.00 | 1,340.00 | 2,300 | 0 |
| 03-Feb-2022 | 1,410.00 | 1,435.00 | 1,320.00 | 1,320.00 | 1,500 | 0 |
| 02-Feb-2022 | 1,405.00 | 1,450.00 | 1,315.00 | 1,410.00 | 2,800 | 0 |
| 31-Jan-2022 | 1,270.00 | 1,415.00 | 1,270.00 | 1,410.00 | 14,500 | 0 |
| 28-Jan-2022 | 1,320.00 | 1,365.00 | 1,320.00 | 1,365.00 | 3,000 | 0 |
| 27-Jan-2022 | 1,435.00 | 1,445.00 | 1,330.00 | 1,415.00 | 2,500 | 0 |
| 26-Jan-2022 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,200 | 0 |
| 25-Jan-2022 | 1,450.00 | 1,450.00 | 1,330.00 | 1,420.00 | 3,500 | 0 |
| 24-Jan-2022 | 1,390.00 | 1,450.00 | 1,295.00 | 1,425.00 | 900 | 0 |
| 21-Jan-2022 | 1,400.00 | 1,400.00 | 1,295.00 | 1,390.00 | 1,000 | 0 |
| 20-Jan-2022 | 1,390.00 | 1,390.00 | 1,300.00 | 1,390.00 | 500 | 0 |
| 19-Jan-2022 | 1,400.00 | 1,400.00 | 1,325.00 | 1,395.00 | 10,100 | 0 |
| 18-Jan-2022 | 1,320.00 | 1,410.00 | 1,320.00 | 1,400.00 | 1,500 | 0 |
| 17-Jan-2022 | 1,460.00 | 1,460.00 | 1,265.00 | 1,415.00 | 11,000 | 0 |
| 14-Jan-2022 | 1,400.00 | 1,440.00 | 1,305.00 | 1,360.00 | 1,500 | 0 |
| 13-Jan-2022 | 1,470.00 | 1,470.00 | 1,350.00 | 1,400.00 | 23,100 | 0 |
| 12-Jan-2022 | 1,430.00 | 1,475.00 | 1,390.00 | 1,440.00 | 24,300 | 0 |
| 11-Jan-2022 | 1,480.00 | 1,480.00 | 1,400.00 | 1,445.00 | 11,200 | 0 |
| 10-Jan-2022 | 1,475.00 | 1,525.00 | 1,405.00 | 1,405.00 | 24,800 | 0 |
| 07-Jan-2022 | 1,420.00 | 1,650.00 | 1,415.00 | 1,415.00 | 58,400 | 0 |
| 06-Jan-2022 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 600 | 0 |
| 05-Jan-2022 | 1,440.00 | 1,440.00 | 1,415.00 | 1,415.00 | 15,200 | 0 |
| 04-Jan-2022 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 7,300 | 0 |
| 03-Jan-2022 | 1,475.00 | 1,595.00 | 1,435.00 | 1,445.00 | 29,800 | 0 |
| 30-Dec-2021 | 1,440.00 | 1,490.00 | 1,440.00 | 1,475.00 | 6,800 | 0 |