| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,090.00 | 1,090.00 | 1,045.00 | 1,050.00 | 23,835,000 | 0 |
| 09-Aug-2022 | 1,100.00 | 1,110.00 | 1,070.00 | 1,080.00 | 34,985,400 | 0 |
| 08-Aug-2022 | 1,075.00 | 1,105.00 | 1,005.00 | 1,095.00 | 106,201,000 | 0 |
| 05-Aug-2022 | 1,070.00 | 1,110.00 | 1,045.00 | 1,065.00 | 58,676,400 | 0 |
| 04-Aug-2022 | 1,090.00 | 1,115.00 | 1,060.00 | 1,065.00 | 79,063,400 | 0 |
| 03-Aug-2022 | 1,025.00 | 1,155.00 | 1,000.00 | 1,090.00 | 208,904,600 | 0 |
| 02-Aug-2022 | 1,005.00 | 1,020.00 | 935.00 | 1,020.00 | 135,094,400 | 0 |
| 01-Aug-2022 | 1,035.00 | 1,080.00 | 990.00 | 995.00 | 100,406,300 | 0 |
| 29-Jul-2022 | 1,090.00 | 1,110.00 | 1,020.00 | 1,035.00 | 67,443,900 | 0 |
| 28-Jul-2022 | 1,060.00 | 1,130.00 | 1,060.00 | 1,090.00 | 111,398,200 | 0 |
| 27-Jul-2022 | 1,110.00 | 1,110.00 | 1,025.00 | 1,045.00 | 165,842,700 | 0 |
| 26-Jul-2022 | 980.00 | 1,130.00 | 960.00 | 1,100.00 | 210,004,700 | 0 |
| 25-Jul-2022 | 955.00 | 990.00 | 930.00 | 965.00 | 86,037,900 | 0 |
| 22-Jul-2022 | 875.00 | 985.00 | 875.00 | 950.00 | 179,265,300 | 0 |
| 21-Jul-2022 | 875.00 | 895.00 | 850.00 | 875.00 | 33,046,000 | 0 |
| 20-Jul-2022 | 795.00 | 900.00 | 795.00 | 875.00 | 157,733,300 | 0 |
| 19-Jul-2022 | 730.00 | 785.00 | 725.00 | 785.00 | 55,978,700 | 0 |
| 18-Jul-2022 | 765.00 | 770.00 | 725.00 | 730.00 | 19,287,800 | 0 |
| 15-Jul-2022 | 745.00 | 785.00 | 740.00 | 750.00 | 40,766,100 | 0 |
| 14-Jul-2022 | 705.00 | 775.00 | 705.00 | 745.00 | 42,513,000 | 0 |
| 13-Jul-2022 | 795.00 | 800.00 | 740.00 | 740.00 | 60,413,300 | 0 |
| 12-Jul-2022 | 810.00 | 835.00 | 790.00 | 795.00 | 60,236,700 | 0 |
| 11-Jul-2022 | 745.00 | 830.00 | 740.00 | 810.00 | 99,491,200 | 0 |
| 08-Jul-2022 | 735.00 | 765.00 | 735.00 | 740.00 | 37,233,800 | 0 |
| 07-Jul-2022 | 735.00 | 740.00 | 695.00 | 720.00 | 40,412,700 | 0 |
| 06-Jul-2022 | 745.00 | 760.00 | 695.00 | 735.00 | 62,468,800 | 0 |
| 05-Jul-2022 | 735.00 | 780.00 | 700.00 | 745.00 | 88,865,100 | 0 |
| 04-Jul-2022 | 740.00 | 760.00 | 730.00 | 730.00 | 24,184,100 | 0 |
| 01-Jul-2022 | 830.00 | 840.00 | 780.00 | 780.00 | 39,519,900 | 0 |
| 30-Jun-2022 | 865.00 | 895.00 | 815.00 | 835.00 | 31,602,500 | 0 |
| 29-Jun-2022 | 920.00 | 925.00 | 855.00 | 870.00 | 52,462,600 | 0 |
| 28-Jun-2022 | 830.00 | 930.00 | 825.00 | 915.00 | 89,531,900 | 0 |
| 27-Jun-2022 | 815.00 | 845.00 | 795.00 | 830.00 | 36,541,500 | 0 |
| 24-Jun-2022 | 830.00 | 850.00 | 810.00 | 810.00 | 22,363,900 | 0 |
| 23-Jun-2022 | 855.00 | 855.00 | 805.00 | 820.00 | 39,250,200 | 0 |
| 22-Jun-2022 | 915.00 | 920.00 | 855.00 | 855.00 | 26,272,000 | 0 |
| 21-Jun-2022 | 840.00 | 935.00 | 835.00 | 905.00 | 53,516,100 | 0 |
| 20-Jun-2022 | 915.00 | 915.00 | 810.00 | 840.00 | 50,055,600 | 0 |
| 17-Jun-2022 | 900.00 | 900.00 | 840.00 | 870.00 | 25,473,300 | 0 |
| 16-Jun-2022 | 885.00 | 930.00 | 885.00 | 900.00 | 45,404,600 | 0 |
| 15-Jun-2022 | 865.00 | 915.00 | 850.00 | 885.00 | 80,300,300 | 0 |
| 14-Jun-2022 | 930.00 | 965.00 | 865.00 | 865.00 | 88,232,800 | 0 |
| 13-Jun-2022 | 995.00 | 995.00 | 925.00 | 930.00 | 78,472,800 | 0 |
| 10-Jun-2022 | 1,020.00 | 1,070.00 | 985.00 | 990.00 | 66,540,700 | 0 |
| 09-Jun-2022 | 1,045.00 | 1,065.00 | 975.00 | 1,030.00 | 91,929,300 | 0 |
| 08-Jun-2022 | 1,070.00 | 1,085.00 | 1,040.00 | 1,045.00 | 44,515,800 | 0 |
| 07-Jun-2022 | 1,035.00 | 1,085.00 | 1,035.00 | 1,060.00 | 62,700,700 | 0 |
| 06-Jun-2022 | 1,100.00 | 1,100.00 | 1,020.00 | 1,040.00 | 108,338,700 | 0 |
| 03-Jun-2022 | 1,100.00 | 1,125.00 | 1,055.00 | 1,095.00 | 83,517,900 | 0 |
| 02-Jun-2022 | 1,175.00 | 1,195.00 | 1,100.00 | 1,100.00 | 69,711,800 | 0 |
| 31-May-2022 | 1,185.00 | 1,230.00 | 1,105.00 | 1,175.00 | 401,946,700 | 0 |
| 30-May-2022 | 1,280.00 | 1,285.00 | 1,185.00 | 1,185.00 | 79,112,900 | 0 |
| 27-May-2022 | 1,300.00 | 1,335.00 | 1,260.00 | 1,270.00 | 60,984,500 | 0 |
| 25-May-2022 | 1,265.00 | 1,350.00 | 1,250.00 | 1,290.00 | 121,959,200 | 0 |
| 24-May-2022 | 1,230.00 | 1,275.00 | 1,230.00 | 1,260.00 | 39,086,900 | 0 |
| 23-May-2022 | 1,280.00 | 1,325.00 | 1,230.00 | 1,230.00 | 96,246,200 | 0 |
| 20-May-2022 | 1,230.00 | 1,285.00 | 1,200.00 | 1,270.00 | 75,895,200 | 0 |
| 19-May-2022 | 1,310.00 | 1,310.00 | 1,220.00 | 1,220.00 | 155,865,600 | 0 |
| 18-May-2022 | 1,200.00 | 1,405.00 | 1,195.00 | 1,310.00 | 231,362,600 | 0 |
| 17-May-2022 | 1,230.00 | 1,270.00 | 1,175.00 | 1,195.00 | 63,115,800 | 0 |
| 13-May-2022 | 1,110.00 | 1,310.00 | 1,045.00 | 1,230.00 | 205,515,700 | 0 |
| 12-May-2022 | 1,220.00 | 1,220.00 | 1,120.00 | 1,120.00 | 22,475,600 | 0 |
| 11-May-2022 | 1,180.00 | 1,225.00 | 1,145.00 | 1,200.00 | 55,728,200 | 0 |
| 10-May-2022 | 1,250.00 | 1,250.00 | 1,165.00 | 1,170.00 | 117,467,200 | 0 |
| 09-May-2022 | 1,230.00 | 1,295.00 | 1,200.00 | 1,250.00 | 86,409,100 | 0 |
| 28-Apr-2022 | 1,290.00 | 1,315.00 | 1,235.00 | 1,240.00 | 62,003,600 | 0 |
| 27-Apr-2022 | 1,205.00 | 1,305.00 | 1,170.00 | 1,290.00 | 93,596,900 | 0 |
| 26-Apr-2022 | 1,240.00 | 1,260.00 | 1,190.00 | 1,200.00 | 55,011,100 | 0 |
| 25-Apr-2022 | 1,150.00 | 1,285.00 | 1,115.00 | 1,235.00 | 136,364,600 | 0 |
| 22-Apr-2022 | 1,280.00 | 1,280.00 | 1,195.00 | 1,195.00 | 101,842,700 | 0 |
| 21-Apr-2022 | 1,280.00 | 1,320.00 | 1,200.00 | 1,280.00 | 107,496,300 | 0 |
| 20-Apr-2022 | 1,375.00 | 1,395.00 | 1,280.00 | 1,280.00 | 109,965,700 | 0 |
| 19-Apr-2022 | 1,500.00 | 1,500.00 | 1,375.00 | 1,375.00 | 75,311,500 | 0 |
| 18-Apr-2022 | 1,490.00 | 1,510.00 | 1,425.00 | 1,470.00 | 85,363,400 | 0 |
| 14-Apr-2022 | 1,435.00 | 1,540.00 | 1,415.00 | 1,480.00 | 106,726,200 | 0 |
| 13-Apr-2022 | 1,375.00 | 1,435.00 | 1,300.00 | 1,430.00 | 109,518,000 | 0 |
| 12-Apr-2022 | 1,400.00 | 1,450.00 | 1,325.00 | 1,360.00 | 88,988,100 | 0 |
| 11-Apr-2022 | 1,520.00 | 1,540.00 | 1,410.00 | 1,410.00 | 91,620,000 | 0 |
| 08-Apr-2022 | 1,365.00 | 1,610.00 | 1,350.00 | 1,515.00 | 185,274,400 | 0 |
| 07-Apr-2022 | 1,340.00 | 1,375.00 | 1,330.00 | 1,360.00 | 36,055,500 | 0 |
| 06-Apr-2022 | 1,400.00 | 1,405.00 | 1,300.00 | 1,340.00 | 122,052,400 | 0 |
| 05-Apr-2022 | 1,305.00 | 1,420.00 | 1,305.00 | 1,395.00 | 108,492,600 | 0 |
| 04-Apr-2022 | 1,325.00 | 1,380.00 | 1,275.00 | 1,305.00 | 123,035,900 | 0 |
| 01-Apr-2022 | 1,220.00 | 1,365.00 | 1,200.00 | 1,320.00 | 232,896,100 | 0 |
| 31-Mar-2022 | 975.00 | 1,215.00 | 975.00 | 1,215.00 | 257,114,300 | 0 |
| 30-Mar-2022 | 995.00 | 1,050.00 | 975.00 | 975.00 | 71,027,500 | 0 |
| 29-Mar-2022 | 975.00 | 1,010.00 | 935.00 | 995.00 | 84,735,700 | 0 |
| 28-Mar-2022 | 965.00 | 1,010.00 | 945.00 | 970.00 | 98,485,900 | 0 |
| 25-Mar-2022 | 930.00 | 985.00 | 930.00 | 955.00 | 88,040,600 | 0 |
| 24-Mar-2022 | 945.00 | 965.00 | 905.00 | 930.00 | 83,825,000 | 0 |
| 23-Mar-2022 | 880.00 | 940.00 | 865.00 | 930.00 | 93,602,300 | 0 |
| 22-Mar-2022 | 840.00 | 915.00 | 825.00 | 865.00 | 132,847,400 | 0 |
| 21-Mar-2022 | 775.00 | 860.00 | 765.00 | 840.00 | 135,544,800 | 0 |
| 18-Mar-2022 | 790.00 | 800.00 | 755.00 | 760.00 | 32,757,100 | 0 |
| 17-Mar-2022 | 775.00 | 800.00 | 740.00 | 790.00 | 70,333,700 | 0 |
| 16-Mar-2022 | 740.00 | 775.00 | 735.00 | 775.00 | 48,610,900 | 0 |
| 15-Mar-2022 | 775.00 | 780.00 | 730.00 | 735.00 | 50,786,500 | 0 |
| 14-Mar-2022 | 740.00 | 815.00 | 740.00 | 775.00 | 111,576,700 | 0 |
| 11-Mar-2022 | 730.00 | 755.00 | 725.00 | 730.00 | 19,736,000 | 0 |
| 10-Mar-2022 | 720.00 | 765.00 | 690.00 | 735.00 | 55,844,200 | 0 |