| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 2,820.00 | 2,910.00 | 2,820.00 | 2,870.00 | 25,008,100 | 0 |
| 09-Aug-2022 | 2,830.00 | 2,870.00 | 2,800.00 | 2,810.00 | 16,657,600 | 0 |
| 08-Aug-2022 | 2,800.00 | 2,850.00 | 2,780.00 | 2,800.00 | 28,275,100 | 0 |
| 05-Aug-2022 | 2,700.00 | 2,830.00 | 2,650.00 | 2,770.00 | 56,995,000 | 0 |
| 04-Aug-2022 | 2,670.00 | 2,680.00 | 2,620.00 | 2,630.00 | 11,154,600 | 0 |
| 03-Aug-2022 | 2,660.00 | 2,710.00 | 2,620.00 | 2,670.00 | 9,929,700 | 0 |
| 02-Aug-2022 | 2,720.00 | 2,720.00 | 2,600.00 | 2,660.00 | 19,006,600 | 0 |
| 01-Aug-2022 | 2,670.00 | 2,760.00 | 2,670.00 | 2,720.00 | 19,514,700 | 0 |
| 29-Jul-2022 | 2,730.00 | 2,760.00 | 2,670.00 | 2,670.00 | 17,533,400 | 0 |
| 28-Jul-2022 | 2,680.00 | 2,720.00 | 2,620.00 | 2,700.00 | 26,593,600 | 0 |
| 27-Jul-2022 | 2,630.00 | 2,710.00 | 2,590.00 | 2,650.00 | 38,905,700 | 0 |
| 26-Jul-2022 | 2,550.00 | 2,620.00 | 2,550.00 | 2,570.00 | 20,885,100 | 0 |
| 25-Jul-2022 | 2,500.00 | 2,580.00 | 2,480.00 | 2,510.00 | 19,775,600 | 0 |
| 22-Jul-2022 | 2,450.00 | 2,520.00 | 2,430.00 | 2,470.00 | 11,230,000 | 0 |
| 21-Jul-2022 | 2,450.00 | 2,470.00 | 2,410.00 | 2,450.00 | 6,199,900 | 0 |
| 20-Jul-2022 | 2,450.00 | 2,480.00 | 2,420.00 | 2,430.00 | 8,485,100 | 0 |
| 19-Jul-2022 | 2,280.00 | 2,430.00 | 2,280.00 | 2,420.00 | 11,951,600 | 0 |
| 18-Jul-2022 | 2,200.00 | 2,310.00 | 2,200.00 | 2,310.00 | 7,026,500 | 0 |
| 15-Jul-2022 | 2,360.00 | 2,370.00 | 2,250.00 | 2,250.00 | 11,241,800 | 0 |
| 14-Jul-2022 | 2,330.00 | 2,410.00 | 2,310.00 | 2,360.00 | 9,295,300 | 0 |
| 13-Jul-2022 | 2,490.00 | 2,490.00 | 2,360.00 | 2,360.00 | 14,800,700 | 0 |
| 12-Jul-2022 | 2,340.00 | 2,430.00 | 2,320.00 | 2,400.00 | 15,753,000 | 0 |
| 11-Jul-2022 | 2,370.00 | 2,390.00 | 2,290.00 | 2,300.00 | 8,703,000 | 0 |
| 08-Jul-2022 | 2,300.00 | 2,370.00 | 2,280.00 | 2,330.00 | 14,922,000 | 0 |
| 07-Jul-2022 | 2,250.00 | 2,280.00 | 2,220.00 | 2,260.00 | 6,591,900 | 0 |
| 06-Jul-2022 | 2,280.00 | 2,290.00 | 2,190.00 | 2,250.00 | 15,083,000 | 0 |
| 05-Jul-2022 | 2,210.00 | 2,320.00 | 2,210.00 | 2,290.00 | 31,452,700 | 0 |
| 04-Jul-2022 | 2,200.00 | 2,260.00 | 2,130.00 | 2,170.00 | 36,068,400 | 0 |
| 01-Jul-2022 | 2,330.00 | 2,350.00 | 2,190.00 | 2,200.00 | 34,485,900 | 0 |
| 30-Jun-2022 | 2,450.00 | 2,490.00 | 2,330.00 | 2,330.00 | 29,499,800 | 0 |
| 29-Jun-2022 | 2,540.00 | 2,580.00 | 2,480.00 | 2,490.00 | 15,997,900 | 0 |
| 28-Jun-2022 | 2,550.00 | 2,570.00 | 2,510.00 | 2,550.00 | 9,706,900 | 0 |
| 27-Jun-2022 | 2,580.00 | 2,610.00 | 2,510.00 | 2,530.00 | 12,210,500 | 0 |
| 24-Jun-2022 | 2,540.00 | 2,620.00 | 2,540.00 | 2,550.00 | 8,903,100 | 0 |
| 23-Jun-2022 | 2,660.00 | 2,660.00 | 2,500.00 | 2,540.00 | 11,958,500 | 0 |
| 22-Jun-2022 | 2,670.00 | 2,720.00 | 2,580.00 | 2,610.00 | 23,361,700 | 0 |
| 21-Jun-2022 | 2,640.00 | 2,670.00 | 2,580.00 | 2,640.00 | 22,221,400 | 0 |
| 20-Jun-2022 | 2,600.00 | 2,600.00 | 2,480.00 | 2,560.00 | 12,826,500 | 0 |
| 17-Jun-2022 | 2,550.00 | 2,560.00 | 2,470.00 | 2,540.00 | 17,222,500 | 0 |
| 16-Jun-2022 | 2,580.00 | 2,670.00 | 2,560.00 | 2,580.00 | 25,239,700 | 0 |
| 15-Jun-2022 | 2,730.00 | 2,750.00 | 2,530.00 | 2,530.00 | 33,309,900 | 0 |
| 14-Jun-2022 | 2,660.00 | 2,730.00 | 2,600.00 | 2,720.00 | 28,826,700 | 0 |
| 13-Jun-2022 | 2,790.00 | 2,790.00 | 2,640.00 | 2,680.00 | 41,398,200 | 0 |
| 10-Jun-2022 | 2,950.00 | 2,990.00 | 2,810.00 | 2,830.00 | 40,765,900 | 0 |
| 09-Jun-2022 | 3,000.00 | 3,060.00 | 2,960.00 | 2,990.00 | 22,433,400 | 0 |
| 08-Jun-2022 | 3,130.00 | 3,140.00 | 2,980.00 | 3,000.00 | 32,681,400 | 0 |
| 07-Jun-2022 | 3,010.00 | 3,150.00 | 3,010.00 | 3,100.00 | 56,015,600 | 0 |
| 06-Jun-2022 | 3,000.00 | 3,030.00 | 2,920.00 | 2,990.00 | 27,831,200 | 0 |
| 03-Jun-2022 | 2,970.00 | 3,080.00 | 2,910.00 | 2,970.00 | 47,083,400 | 0 |
| 02-Jun-2022 | 2,870.00 | 3,050.00 | 2,830.00 | 2,940.00 | 79,325,800 | 0 |
| 31-May-2022 | 2,840.00 | 2,890.00 | 2,730.00 | 2,890.00 | 51,162,400 | 0 |
| 30-May-2022 | 2,820.00 | 2,820.00 | 2,710.00 | 2,740.00 | 14,143,400 | 0 |
| 27-May-2022 | 2,740.00 | 2,780.00 | 2,700.00 | 2,720.00 | 21,230,700 | 0 |
| 25-May-2022 | 2,720.00 | 2,780.00 | 2,680.00 | 2,720.00 | 19,496,900 | 0 |
| 24-May-2022 | 2,770.00 | 2,820.00 | 2,700.00 | 2,750.00 | 46,156,200 | 0 |
| 23-May-2022 | 2,900.00 | 2,950.00 | 2,740.00 | 2,770.00 | 58,165,700 | 0 |
| 20-May-2022 | 2,560.00 | 2,910.00 | 2,560.00 | 2,850.00 | 109,378,600 | 0 |
| 19-May-2022 | 2,590.00 | 2,590.00 | 2,470.00 | 2,560.00 | 29,344,000 | 0 |
| 18-May-2022 | 2,750.00 | 2,790.00 | 2,560.00 | 2,590.00 | 55,463,200 | 0 |
| 17-May-2022 | 2,660.00 | 2,730.00 | 2,650.00 | 2,710.00 | 30,986,800 | 0 |
| 13-May-2022 | 2,550.00 | 2,670.00 | 2,520.00 | 2,630.00 | 21,528,100 | 0 |
| 12-May-2022 | 2,600.00 | 2,690.00 | 2,490.00 | 2,530.00 | 30,854,100 | 0 |
| 11-May-2022 | 2,530.00 | 2,670.00 | 2,510.00 | 2,600.00 | 26,876,100 | 0 |
| 10-May-2022 | 2,650.00 | 2,650.00 | 2,460.00 | 2,490.00 | 44,168,300 | 0 |
| 09-May-2022 | 2,710.00 | 2,760.00 | 2,540.00 | 2,640.00 | 23,694,800 | 0 |
| 28-Apr-2022 | 2,630.00 | 2,720.00 | 2,620.00 | 2,690.00 | 31,748,600 | 0 |
| 27-Apr-2022 | 2,500.00 | 2,650.00 | 2,480.00 | 2,650.00 | 21,461,500 | 0 |
| 26-Apr-2022 | 2,560.00 | 2,610.00 | 2,470.00 | 2,520.00 | 20,077,000 | 0 |
| 25-Apr-2022 | 2,660.00 | 2,660.00 | 2,520.00 | 2,580.00 | 33,279,800 | 0 |
| 22-Apr-2022 | 2,730.00 | 2,760.00 | 2,660.00 | 2,680.00 | 15,976,200 | 0 |
| 21-Apr-2022 | 2,720.00 | 2,810.00 | 2,690.00 | 2,720.00 | 30,288,700 | 0 |
| 20-Apr-2022 | 2,850.00 | 2,850.00 | 2,600.00 | 2,720.00 | 54,780,500 | 0 |
| 19-Apr-2022 | 2,840.00 | 2,880.00 | 2,770.00 | 2,780.00 | 31,569,700 | 0 |
| 18-Apr-2022 | 2,810.00 | 2,980.00 | 2,800.00 | 2,840.00 | 71,393,700 | 0 |
| 14-Apr-2022 | 2,840.00 | 2,880.00 | 2,810.00 | 2,830.00 | 24,581,900 | 0 |
| 13-Apr-2022 | 2,820.00 | 2,890.00 | 2,800.00 | 2,860.00 | 44,581,500 | 0 |
| 12-Apr-2022 | 2,700.00 | 2,790.00 | 2,580.00 | 2,770.00 | 35,398,500 | 0 |
| 11-Apr-2022 | 2,700.00 | 2,850.00 | 2,650.00 | 2,720.00 | 63,933,000 | 0 |
| 08-Apr-2022 | 2,640.00 | 2,710.00 | 2,620.00 | 2,700.00 | 37,212,100 | 0 |
| 07-Apr-2022 | 2,590.00 | 2,720.00 | 2,510.00 | 2,640.00 | 77,702,300 | 0 |
| 06-Apr-2022 | 2,520.00 | 2,620.00 | 2,500.00 | 2,570.00 | 78,442,500 | 0 |
| 05-Apr-2022 | 2,300.00 | 2,560.00 | 2,300.00 | 2,500.00 | 115,289,400 | 0 |
| 04-Apr-2022 | 2,290.00 | 2,310.00 | 2,250.00 | 2,290.00 | 21,285,500 | 0 |
| 01-Apr-2022 | 2,240.00 | 2,310.00 | 2,220.00 | 2,280.00 | 39,771,700 | 0 |
| 31-Mar-2022 | 2,210.00 | 2,310.00 | 2,200.00 | 2,230.00 | 36,418,800 | 0 |
| 30-Mar-2022 | 2,240.00 | 2,250.00 | 2,150.00 | 2,170.00 | 18,135,500 | 0 |
| 29-Mar-2022 | 2,270.00 | 2,270.00 | 2,190.00 | 2,200.00 | 15,307,400 | 0 |
| 28-Mar-2022 | 2,260.00 | 2,280.00 | 2,210.00 | 2,260.00 | 16,722,400 | 0 |
| 25-Mar-2022 | 2,330.00 | 2,350.00 | 2,240.00 | 2,260.00 | 26,569,400 | 0 |
| 24-Mar-2022 | 2,290.00 | 2,360.00 | 2,290.00 | 2,340.00 | 37,652,500 | 0 |
| 23-Mar-2022 | 2,300.00 | 2,320.00 | 2,240.00 | 2,280.00 | 40,972,300 | 0 |
| 22-Mar-2022 | 2,150.00 | 2,270.00 | 2,150.00 | 2,270.00 | 47,985,600 | 0 |
| 21-Mar-2022 | 2,200.00 | 2,230.00 | 2,140.00 | 2,150.00 | 23,528,600 | 0 |
| 18-Mar-2022 | 2,160.00 | 2,240.00 | 2,160.00 | 2,200.00 | 31,986,000 | 0 |
| 17-Mar-2022 | 2,230.00 | 2,230.00 | 2,140.00 | 2,160.00 | 31,449,700 | 0 |
| 16-Mar-2022 | 2,160.00 | 2,230.00 | 2,110.00 | 2,230.00 | 55,430,400 | 0 |
| 15-Mar-2022 | 2,140.00 | 2,250.00 | 2,080.00 | 2,140.00 | 69,323,900 | 0 |
| 14-Mar-2022 | 2,370.00 | 2,430.00 | 2,210.00 | 2,210.00 | 71,907,400 | 0 |
| 11-Mar-2022 | 2,450.00 | 2,540.00 | 2,370.00 | 2,370.00 | 58,420,000 | 0 |
| 10-Mar-2022 | 2,450.00 | 2,540.00 | 2,380.00 | 2,460.00 | 139,594,700 | 0 |