| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 1,400.00 | 1,415.00 | 1,390.00 | 1,390.00 | 457,000 | 0 |
| 10-Aug-2022 | 1,400.00 | 1,410.00 | 1,385.00 | 1,400.00 | 325,400 | 0 |
| 09-Aug-2022 | 1,415.00 | 1,425.00 | 1,395.00 | 1,400.00 | 738,300 | 0 |
| 08-Aug-2022 | 1,410.00 | 1,425.00 | 1,410.00 | 1,415.00 | 578,500 | 0 |
| 05-Aug-2022 | 1,420.00 | 1,440.00 | 1,405.00 | 1,410.00 | 580,300 | 0 |
| 04-Aug-2022 | 1,380.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,212,600 | 0 |
| 03-Aug-2022 | 1,330.00 | 1,375.00 | 1,330.00 | 1,375.00 | 341,800 | 0 |
| 02-Aug-2022 | 1,380.00 | 1,400.00 | 1,355.00 | 1,355.00 | 701,900 | 0 |
| 01-Aug-2022 | 1,370.00 | 1,400.00 | 1,360.00 | 1,380.00 | 733,000 | 0 |
| 29-Jul-2022 | 1,380.00 | 1,395.00 | 1,365.00 | 1,370.00 | 580,100 | 0 |
| 28-Jul-2022 | 1,380.00 | 1,410.00 | 1,360.00 | 1,380.00 | 542,100 | 0 |
| 27-Jul-2022 | 1,395.00 | 1,395.00 | 1,375.00 | 1,380.00 | 649,500 | 0 |
| 26-Jul-2022 | 1,405.00 | 1,410.00 | 1,395.00 | 1,395.00 | 413,400 | 0 |
| 25-Jul-2022 | 1,410.00 | 1,425.00 | 1,405.00 | 1,405.00 | 375,300 | 0 |
| 22-Jul-2022 | 1,425.00 | 1,430.00 | 1,410.00 | 1,410.00 | 438,700 | 0 |
| 21-Jul-2022 | 1,420.00 | 1,440.00 | 1,415.00 | 1,425.00 | 417,600 | 0 |
| 20-Jul-2022 | 1,410.00 | 1,440.00 | 1,395.00 | 1,420.00 | 861,200 | 0 |
| 19-Jul-2022 | 1,420.00 | 1,425.00 | 1,405.00 | 1,410.00 | 436,100 | 0 |
| 18-Jul-2022 | 1,480.00 | 1,495.00 | 1,400.00 | 1,405.00 | 1,581,200 | 0 |
| 15-Jul-2022 | 1,445.00 | 1,485.00 | 1,430.00 | 1,470.00 | 3,552,300 | 0 |
| 14-Jul-2022 | 1,455.00 | 1,480.00 | 1,420.00 | 1,440.00 | 1,947,300 | 0 |
| 13-Jul-2022 | 1,410.00 | 1,485.00 | 1,400.00 | 1,445.00 | 2,901,000 | 0 |
| 12-Jul-2022 | 1,360.00 | 1,465.00 | 1,355.00 | 1,405.00 | 3,935,500 | 0 |
| 11-Jul-2022 | 1,310.00 | 1,360.00 | 1,305.00 | 1,355.00 | 1,536,200 | 0 |
| 08-Jul-2022 | 1,265.00 | 1,305.00 | 1,230.00 | 1,300.00 | 458,000 | 0 |
| 07-Jul-2022 | 1,250.00 | 1,275.00 | 1,240.00 | 1,270.00 | 733,700 | 0 |
| 06-Jul-2022 | 1,255.00 | 1,270.00 | 1,250.00 | 1,250.00 | 436,500 | 0 |
| 05-Jul-2022 | 1,265.00 | 1,270.00 | 1,250.00 | 1,255.00 | 791,100 | 0 |
| 04-Jul-2022 | 1,310.00 | 1,320.00 | 1,260.00 | 1,265.00 | 833,600 | 0 |
| 01-Jul-2022 | 1,330.00 | 1,340.00 | 1,305.00 | 1,310.00 | 449,000 | 0 |
| 30-Jun-2022 | 1,365.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,055,200 | 0 |
| 29-Jun-2022 | 1,380.00 | 1,390.00 | 1,360.00 | 1,365.00 | 844,800 | 0 |
| 28-Jun-2022 | 1,410.00 | 1,415.00 | 1,370.00 | 1,380.00 | 462,800 | 0 |
| 27-Jun-2022 | 1,405.00 | 1,420.00 | 1,400.00 | 1,410.00 | 655,600 | 0 |
| 24-Jun-2022 | 1,385.00 | 1,410.00 | 1,380.00 | 1,395.00 | 725,500 | 0 |
| 23-Jun-2022 | 1,390.00 | 1,395.00 | 1,375.00 | 1,375.00 | 611,400 | 0 |
| 22-Jun-2022 | 1,380.00 | 1,410.00 | 1,380.00 | 1,380.00 | 793,100 | 0 |
| 21-Jun-2022 | 1,370.00 | 1,390.00 | 1,370.00 | 1,375.00 | 533,900 | 0 |
| 20-Jun-2022 | 1,385.00 | 1,385.00 | 1,365.00 | 1,370.00 | 861,400 | 0 |
| 17-Jun-2022 | 1,385.00 | 1,400.00 | 1,370.00 | 1,385.00 | 854,600 | 0 |
| 16-Jun-2022 | 1,375.00 | 1,400.00 | 1,365.00 | 1,380.00 | 952,700 | 0 |
| 15-Jun-2022 | 1,420.00 | 1,420.00 | 1,365.00 | 1,375.00 | 1,178,100 | 0 |
| 14-Jun-2022 | 1,420.00 | 1,420.00 | 1,395.00 | 1,405.00 | 686,200 | 0 |
| 13-Jun-2022 | 1,450.00 | 1,450.00 | 1,400.00 | 1,425.00 | 622,300 | 0 |
| 10-Jun-2022 | 1,445.00 | 1,450.00 | 1,435.00 | 1,445.00 | 413,700 | 0 |
| 09-Jun-2022 | 1,450.00 | 1,455.00 | 1,445.00 | 1,445.00 | 483,000 | 0 |
| 08-Jun-2022 | 1,480.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,002,800 | 0 |
| 07-Jun-2022 | 1,510.00 | 1,510.00 | 1,460.00 | 1,475.00 | 532,600 | 0 |
| 06-Jun-2022 | 1,510.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,098,100 | 0 |
| 03-Jun-2022 | 1,505.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,255,400 | 0 |
| 02-Jun-2022 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,232,400 | 0 |
| 31-May-2022 | 1,480.00 | 1,515.00 | 1,465.00 | 1,510.00 | 1,391,500 | 0 |
| 30-May-2022 | 1,420.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,574,200 | 0 |
| 27-May-2022 | 1,460.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,289,000 | 0 |
| 25-May-2022 | 1,470.00 | 1,470.00 | 1,425.00 | 1,435.00 | 809,400 | 0 |
| 24-May-2022 | 1,445.00 | 1,490.00 | 1,445.00 | 1,465.00 | 609,100 | 0 |
| 23-May-2022 | 1,500.00 | 1,500.00 | 1,445.00 | 1,445.00 | 728,700 | 0 |
| 20-May-2022 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,339,200 | 0 |
| 19-May-2022 | 1,530.00 | 1,550.00 | 1,495.00 | 1,515.00 | 2,033,700 | 0 |
| 18-May-2022 | 1,520.00 | 1,570.00 | 1,485.00 | 1,535.00 | 2,377,200 | 0 |
| 17-May-2022 | 1,415.00 | 1,480.00 | 1,395.00 | 1,480.00 | 2,189,900 | 0 |
| 13-May-2022 | 1,395.00 | 1,420.00 | 1,375.00 | 1,405.00 | 1,660,800 | 0 |
| 12-May-2022 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,528,200 | 0 |
| 11-May-2022 | 1,440.00 | 1,485.00 | 1,415.00 | 1,465.00 | 927,500 | 0 |
| 10-May-2022 | 1,485.00 | 1,490.00 | 1,410.00 | 1,415.00 | 1,380,900 | 0 |
| 09-May-2022 | 1,475.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,499,500 | 0 |
| 28-Apr-2022 | 1,440.00 | 1,475.00 | 1,440.00 | 1,475.00 | 1,112,600 | 0 |
| 27-Apr-2022 | 1,405.00 | 1,435.00 | 1,385.00 | 1,435.00 | 1,300,300 | 0 |
| 26-Apr-2022 | 1,415.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,500,900 | 0 |
| 25-Apr-2022 | 1,485.00 | 1,485.00 | 1,415.00 | 1,415.00 | 2,013,300 | 0 |
| 22-Apr-2022 | 1,510.00 | 1,510.00 | 1,480.00 | 1,480.00 | 754,600 | 0 |
| 21-Apr-2022 | 1,470.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,252,300 | 0 |
| 20-Apr-2022 | 1,550.00 | 1,555.00 | 1,465.00 | 1,470.00 | 3,228,500 | 0 |
| 19-Apr-2022 | 1,595.00 | 1,610.00 | 1,535.00 | 1,545.00 | 1,596,400 | 0 |
| 18-Apr-2022 | 1,470.00 | 1,600.00 | 1,470.00 | 1,595.00 | 3,010,500 | 0 |
| 14-Apr-2022 | 1,455.00 | 1,495.00 | 1,440.00 | 1,470.00 | 1,291,700 | 0 |
| 13-Apr-2022 | 1,515.00 | 1,520.00 | 1,450.00 | 1,455.00 | 4,300,300 | 0 |
| 12-Apr-2022 | 1,540.00 | 1,550.00 | 1,505.00 | 1,515.00 | 2,212,500 | 0 |
| 11-Apr-2022 | 1,625.00 | 1,625.00 | 1,540.00 | 1,540.00 | 3,245,900 | 0 |
| 08-Apr-2022 | 1,630.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,689,500 | 0 |
| 07-Apr-2022 | 1,690.00 | 1,690.00 | 1,620.00 | 1,635.00 | 4,588,000 | 0 |
| 06-Apr-2022 | 1,715.00 | 1,720.00 | 1,690.00 | 1,690.00 | 2,080,800 | 0 |
| 05-Apr-2022 | 1,730.00 | 1,740.00 | 1,715.00 | 1,715.00 | 1,868,100 | 0 |
| 04-Apr-2022 | 1,740.00 | 1,775.00 | 1,730.00 | 1,730.00 | 747,500 | 0 |
| 01-Apr-2022 | 1,770.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,263,900 | 0 |
| 31-Mar-2022 | 1,745.00 | 1,755.00 | 1,735.00 | 1,740.00 | 915,700 | 0 |
| 30-Mar-2022 | 1,735.00 | 1,770.00 | 1,735.00 | 1,735.00 | 1,036,300 | 0 |
| 29-Mar-2022 | 1,725.00 | 1,735.00 | 1,725.00 | 1,735.00 | 978,700 | 0 |
| 28-Mar-2022 | 1,740.00 | 1,750.00 | 1,720.00 | 1,725.00 | 1,389,700 | 0 |
| 25-Mar-2022 | 1,755.00 | 1,760.00 | 1,740.00 | 1,740.00 | 803,600 | 0 |
| 24-Mar-2022 | 1,755.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,747,500 | 0 |
| 23-Mar-2022 | 1,745.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,030,400 | 0 |
| 22-Mar-2022 | 1,735.00 | 1,755.00 | 1,735.00 | 1,740.00 | 845,000 | 0 |
| 21-Mar-2022 | 1,730.00 | 1,740.00 | 1,730.00 | 1,735.00 | 738,300 | 0 |
| 18-Mar-2022 | 1,760.00 | 1,765.00 | 1,730.00 | 1,730.00 | 1,124,800 | 0 |
| 17-Mar-2022 | 1,775.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,530,000 | 0 |
| 16-Mar-2022 | 1,820.00 | 1,820.00 | 1,745.00 | 1,750.00 | 1,885,900 | 0 |
| 15-Mar-2022 | 1,845.00 | 1,850.00 | 1,780.00 | 1,785.00 | 1,855,200 | 0 |
| 14-Mar-2022 | 1,815.00 | 1,850.00 | 1,815.00 | 1,835.00 | 1,268,000 | 0 |
| 11-Mar-2022 | 1,800.00 | 1,860.00 | 1,785.00 | 1,815.00 | 3,537,600 | 0 |