| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 990.00 | 990.00 | 980.00 | 990.00 | 8,315,200 | 0 |
| 06-Jun-2022 | 1,000.00 | 1,005.00 | 970.00 | 980.00 | 32,436,000 | 0 |
| 03-Jun-2022 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 18,773,800 | 0 |
| 02-Jun-2022 | 980.00 | 1,000.00 | 970.00 | 985.00 | 31,804,200 | 0 |
| 31-May-2022 | 1,010.00 | 1,010.00 | 960.00 | 960.00 | 38,253,500 | 0 |
| 30-May-2022 | 990.00 | 1,010.00 | 980.00 | 1,000.00 | 36,036,800 | 0 |
| 27-May-2022 | 980.00 | 1,000.00 | 975.00 | 985.00 | 30,728,200 | 0 |
| 25-May-2022 | 1,025.00 | 1,025.00 | 975.00 | 980.00 | 28,218,600 | 0 |
| 24-May-2022 | 990.00 | 995.00 | 960.00 | 975.00 | 54,277,700 | 0 |
| 23-May-2022 | 1,010.00 | 1,025.00 | 985.00 | 995.00 | 65,782,100 | 0 |
| 20-May-2022 | 1,020.00 | 1,025.00 | 990.00 | 1,010.00 | 28,523,200 | 0 |
| 19-May-2022 | 1,010.00 | 1,020.00 | 980.00 | 1,020.00 | 57,325,100 | 0 |
| 18-May-2022 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 12,730,600 | 0 |
| 17-May-2022 | 1,000.00 | 1,025.00 | 1,000.00 | 1,015.00 | 22,636,400 | 0 |
| 13-May-2022 | 970.00 | 1,010.00 | 960.00 | 990.00 | 44,009,500 | 0 |
| 12-May-2022 | 1,030.00 | 1,035.00 | 970.00 | 970.00 | 26,915,200 | 0 |
| 11-May-2022 | 1,005.00 | 1,035.00 | 1,000.00 | 1,025.00 | 31,372,000 | 0 |
| 10-May-2022 | 990.00 | 1,025.00 | 955.00 | 995.00 | 44,133,700 | 0 |
| 09-May-2022 | 1,045.00 | 1,045.00 | 985.00 | 990.00 | 46,862,900 | 0 |
| 28-Apr-2022 | 1,030.00 | 1,055.00 | 1,025.00 | 1,045.00 | 21,339,600 | 0 |
| 27-Apr-2022 | 1,040.00 | 1,045.00 | 1,020.00 | 1,030.00 | 12,938,600 | 0 |
| 26-Apr-2022 | 1,050.00 | 1,055.00 | 1,020.00 | 1,040.00 | 19,890,700 | 0 |
| 25-Apr-2022 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 31,924,400 | 0 |
| 22-Apr-2022 | 1,075.00 | 1,075.00 | 1,035.00 | 1,065.00 | 34,371,700 | 0 |
| 21-Apr-2022 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 33,917,100 | 0 |
| 20-Apr-2022 | 1,075.00 | 1,120.00 | 1,070.00 | 1,095.00 | 54,624,200 | 0 |
| 19-Apr-2022 | 1,145.00 | 1,150.00 | 1,070.00 | 1,075.00 | 98,108,800 | 0 |
| 18-Apr-2022 | 1,150.00 | 1,155.00 | 1,125.00 | 1,145.00 | 32,642,300 | 0 |
| 14-Apr-2022 | 1,180.00 | 1,185.00 | 1,125.00 | 1,145.00 | 48,269,100 | 0 |
| 13-Apr-2022 | 1,155.00 | 1,175.00 | 1,130.00 | 1,170.00 | 58,511,500 | 0 |
| 12-Apr-2022 | 1,065.00 | 1,175.00 | 1,060.00 | 1,160.00 | 102,481,400 | 0 |
| 11-Apr-2022 | 1,085.00 | 1,100.00 | 1,050.00 | 1,065.00 | 26,486,600 | 0 |
| 08-Apr-2022 | 1,115.00 | 1,115.00 | 1,080.00 | 1,085.00 | 28,082,300 | 0 |
| 07-Apr-2022 | 1,075.00 | 1,110.00 | 1,070.00 | 1,095.00 | 35,223,900 | 0 |
| 06-Apr-2022 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 24,478,900 | 0 |
| 05-Apr-2022 | 1,110.00 | 1,110.00 | 1,070.00 | 1,075.00 | 23,696,400 | 0 |
| 04-Apr-2022 | 1,085.00 | 1,120.00 | 1,075.00 | 1,110.00 | 43,640,900 | 0 |
| 01-Apr-2022 | 1,025.00 | 1,095.00 | 1,025.00 | 1,075.00 | 68,685,200 | 0 |
| 31-Mar-2022 | 1,030.00 | 1,035.00 | 1,005.00 | 1,025.00 | 22,636,900 | 0 |
| 30-Mar-2022 | 1,025.00 | 1,060.00 | 1,020.00 | 1,025.00 | 56,223,800 | 0 |
| 29-Mar-2022 | 1,015.00 | 1,035.00 | 1,015.00 | 1,025.00 | 23,489,900 | 0 |
| 28-Mar-2022 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 19,443,600 | 0 |
| 25-Mar-2022 | 995.00 | 1,025.00 | 995.00 | 1,005.00 | 34,041,600 | 0 |
| 24-Mar-2022 | 990.00 | 1,010.00 | 985.00 | 995.00 | 64,482,000 | 0 |
| 23-Mar-2022 | 995.00 | 1,010.00 | 970.00 | 990.00 | 52,144,600 | 0 |
| 22-Mar-2022 | 1,005.00 | 1,020.00 | 995.00 | 995.00 | 38,240,600 | 0 |
| 21-Mar-2022 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 49,666,900 | 0 |
| 18-Mar-2022 | 1,060.00 | 1,070.00 | 1,000.00 | 1,000.00 | 51,321,700 | 0 |
| 17-Mar-2022 | 1,045.00 | 1,070.00 | 1,030.00 | 1,060.00 | 32,347,000 | 0 |
| 16-Mar-2022 | 1,060.00 | 1,070.00 | 1,015.00 | 1,045.00 | 25,575,000 | 0 |
| 15-Mar-2022 | 1,120.00 | 1,125.00 | 1,035.00 | 1,060.00 | 47,157,500 | 0 |
| 14-Mar-2022 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 15,476,800 | 0 |
| 11-Mar-2022 | 1,110.00 | 1,110.00 | 1,060.00 | 1,095.00 | 33,822,500 | 0 |
| 10-Mar-2022 | 1,045.00 | 1,115.00 | 1,045.00 | 1,110.00 | 79,470,300 | 0 |
| 09-Mar-2022 | 995.00 | 1,050.00 | 995.00 | 1,045.00 | 39,435,900 | 0 |
| 08-Mar-2022 | 965.00 | 1,015.00 | 935.00 | 995.00 | 53,773,400 | 0 |
| 07-Mar-2022 | 1,025.00 | 1,035.00 | 955.00 | 960.00 | 64,200,600 | 0 |
| 04-Mar-2022 | 1,060.00 | 1,070.00 | 1,015.00 | 1,025.00 | 30,759,300 | 0 |
| 02-Mar-2022 | 1,110.00 | 1,110.00 | 1,060.00 | 1,060.00 | 36,883,600 | 0 |
| 01-Mar-2022 | 1,070.00 | 1,110.00 | 1,070.00 | 1,110.00 | 42,862,500 | 0 |
| 25-Feb-2022 | 1,060.00 | 1,090.00 | 1,055.00 | 1,070.00 | 49,409,400 | 0 |
| 24-Feb-2022 | 1,120.00 | 1,120.00 | 1,060.00 | 1,060.00 | 75,401,200 | 0 |
| 23-Feb-2022 | 1,165.00 | 1,170.00 | 1,115.00 | 1,120.00 | 54,638,000 | 0 |
| 22-Feb-2022 | 1,210.00 | 1,215.00 | 1,160.00 | 1,165.00 | 58,768,100 | 0 |
| 21-Feb-2022 | 1,245.00 | 1,245.00 | 1,205.00 | 1,205.00 | 33,571,000 | 0 |
| 18-Feb-2022 | 1,225.00 | 1,260.00 | 1,215.00 | 1,245.00 | 13,044,800 | 0 |
| 17-Feb-2022 | 1,245.00 | 1,255.00 | 1,215.00 | 1,225.00 | 17,598,400 | 0 |
| 16-Feb-2022 | 1,245.00 | 1,255.00 | 1,235.00 | 1,245.00 | 12,254,700 | 0 |
| 15-Feb-2022 | 1,215.00 | 1,255.00 | 1,215.00 | 1,245.00 | 10,447,300 | 0 |
| 14-Feb-2022 | 1,225.00 | 1,230.00 | 1,210.00 | 1,210.00 | 6,388,400 | 0 |
| 11-Feb-2022 | 1,230.00 | 1,240.00 | 1,220.00 | 1,220.00 | 6,243,700 | 0 |
| 10-Feb-2022 | 1,220.00 | 1,240.00 | 1,210.00 | 1,230.00 | 12,234,000 | 0 |
| 09-Feb-2022 | 1,250.00 | 1,250.00 | 1,215.00 | 1,220.00 | 14,224,600 | 0 |
| 08-Feb-2022 | 1,260.00 | 1,285.00 | 1,245.00 | 1,245.00 | 15,639,200 | 0 |
| 07-Feb-2022 | 1,305.00 | 1,305.00 | 1,270.00 | 1,275.00 | 8,843,500 | 0 |
| 04-Feb-2022 | 1,260.00 | 1,300.00 | 1,260.00 | 1,285.00 | 7,475,200 | 0 |
| 03-Feb-2022 | 1,270.00 | 1,275.00 | 1,255.00 | 1,255.00 | 5,468,100 | 0 |
| 02-Feb-2022 | 1,240.00 | 1,290.00 | 1,235.00 | 1,270.00 | 17,882,300 | 0 |
| 31-Jan-2022 | 1,260.00 | 1,265.00 | 1,220.00 | 1,235.00 | 16,381,600 | 0 |
| 28-Jan-2022 | 1,260.00 | 1,270.00 | 1,245.00 | 1,260.00 | 9,132,800 | 0 |
| 27-Jan-2022 | 1,210.00 | 1,255.00 | 1,200.00 | 1,255.00 | 19,416,700 | 0 |
| 26-Jan-2022 | 1,250.00 | 1,255.00 | 1,190.00 | 1,200.00 | 34,826,700 | 0 |
| 25-Jan-2022 | 1,270.00 | 1,285.00 | 1,250.00 | 1,250.00 | 22,408,600 | 0 |
| 24-Jan-2022 | 1,280.00 | 1,295.00 | 1,270.00 | 1,270.00 | 7,732,300 | 0 |
| 21-Jan-2022 | 1,290.00 | 1,300.00 | 1,270.00 | 1,275.00 | 13,380,600 | 0 |
| 20-Jan-2022 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 9,791,200 | 0 |
| 19-Jan-2022 | 1,345.00 | 1,350.00 | 1,310.00 | 1,340.00 | 7,090,100 | 0 |
| 18-Jan-2022 | 1,350.00 | 1,370.00 | 1,335.00 | 1,345.00 | 6,830,700 | 0 |
| 17-Jan-2022 | 1,370.00 | 1,375.00 | 1,345.00 | 1,350.00 | 4,047,100 | 0 |
| 14-Jan-2022 | 1,355.00 | 1,370.00 | 1,345.00 | 1,370.00 | 6,066,100 | 0 |
| 13-Jan-2022 | 1,325.00 | 1,370.00 | 1,325.00 | 1,355.00 | 12,094,400 | 0 |
| 12-Jan-2022 | 1,330.00 | 1,360.00 | 1,300.00 | 1,325.00 | 17,672,800 | 0 |
| 11-Jan-2022 | 1,385.00 | 1,390.00 | 1,315.00 | 1,315.00 | 11,271,400 | 0 |
| 10-Jan-2022 | 1,380.00 | 1,390.00 | 1,365.00 | 1,385.00 | 6,833,000 | 0 |
| 07-Jan-2022 | 1,370.00 | 1,390.00 | 1,350.00 | 1,380.00 | 12,395,900 | 0 |
| 06-Jan-2022 | 1,380.00 | 1,385.00 | 1,335.00 | 1,360.00 | 10,075,900 | 0 |
| 05-Jan-2022 | 1,365.00 | 1,395.00 | 1,350.00 | 1,385.00 | 19,845,200 | 0 |
| 04-Jan-2022 | 1,380.00 | 1,380.00 | 1,345.00 | 1,365.00 | 7,787,000 | 0 |
| 03-Jan-2022 | 1,285.00 | 1,385.00 | 1,285.00 | 1,380.00 | 27,012,200 | 0 |
| 30-Dec-2021 | 1,265.00 | 1,280.00 | 1,255.00 | 1,280.00 | 11,381,700 | 0 |