| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 1,135.00 | 1,200.00 | 1,135.00 | 1,200.00 | 1,033,300 | 0 |
| 10-Aug-2022 | 1,135.00 | 1,150.00 | 1,130.00 | 1,135.00 | 88,700 | 0 |
| 09-Aug-2022 | 1,135.00 | 1,155.00 | 1,120.00 | 1,135.00 | 886,700 | 0 |
| 08-Aug-2022 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 256,600 | 0 |
| 05-Aug-2022 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 86,000 | 0 |
| 04-Aug-2022 | 1,135.00 | 1,135.00 | 1,115.00 | 1,130.00 | 113,300 | 0 |
| 03-Aug-2022 | 1,125.00 | 1,135.00 | 1,105.00 | 1,135.00 | 270,300 | 0 |
| 02-Aug-2022 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 146,200 | 0 |
| 01-Aug-2022 | 1,135.00 | 1,140.00 | 1,115.00 | 1,125.00 | 48,200 | 0 |
| 29-Jul-2022 | 1,135.00 | 1,135.00 | 1,110.00 | 1,135.00 | 210,000 | 0 |
| 28-Jul-2022 | 1,110.00 | 1,150.00 | 1,110.00 | 1,135.00 | 560,500 | 0 |
| 27-Jul-2022 | 1,105.00 | 1,125.00 | 1,085.00 | 1,110.00 | 440,500 | 0 |
| 26-Jul-2022 | 1,090.00 | 1,115.00 | 1,085.00 | 1,105.00 | 222,700 | 0 |
| 25-Jul-2022 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 293,600 | 0 |
| 22-Jul-2022 | 1,105.00 | 1,125.00 | 1,105.00 | 1,110.00 | 77,100 | 0 |
| 21-Jul-2022 | 1,105.00 | 1,135.00 | 1,085.00 | 1,105.00 | 570,600 | 0 |
| 20-Jul-2022 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,088,400 | 0 |
| 19-Jul-2022 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 166,500 | 0 |
| 18-Jul-2022 | 1,085.00 | 1,125.00 | 1,075.00 | 1,085.00 | 4,912,800 | 0 |
| 15-Jul-2022 | 1,070.00 | 1,085.00 | 1,050.00 | 1,085.00 | 179,300 | 0 |
| 14-Jul-2022 | 1,090.00 | 1,090.00 | 1,040.00 | 1,065.00 | 253,300 | 0 |
| 13-Jul-2022 | 1,090.00 | 1,105.00 | 1,065.00 | 1,075.00 | 214,700 | 0 |
| 12-Jul-2022 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 137,600 | 0 |
| 11-Jul-2022 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 54,300 | 0 |
| 08-Jul-2022 | 1,065.00 | 1,105.00 | 1,065.00 | 1,105.00 | 777,300 | 0 |
| 07-Jul-2022 | 1,010.00 | 1,070.00 | 1,000.00 | 1,060.00 | 1,040,500 | 0 |
| 06-Jul-2022 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 870,900 | 0 |
| 05-Jul-2022 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,119,600 | 0 |
| 04-Jul-2022 | 1,045.00 | 1,050.00 | 980.00 | 1,010.00 | 4,761,000 | 0 |
| 01-Jul-2022 | 1,060.00 | 1,060.00 | 1,000.00 | 1,045.00 | 2,132,100 | 0 |
| 30-Jun-2022 | 1,105.00 | 1,115.00 | 1,050.00 | 1,050.00 | 2,468,200 | 0 |
| 29-Jun-2022 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 3,160,200 | 0 |
| 28-Jun-2022 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 4,467,700 | 0 |
| 27-Jun-2022 | 1,140.00 | 1,160.00 | 1,120.00 | 1,125.00 | 4,055,000 | 0 |
| 24-Jun-2022 | 1,180.00 | 1,180.00 | 1,120.00 | 1,140.00 | 7,475,200 | 0 |
| 23-Jun-2022 | 1,215.00 | 1,230.00 | 1,175.00 | 1,180.00 | 4,245,500 | 0 |
| 22-Jun-2022 | 1,280.00 | 1,290.00 | 1,220.00 | 1,220.00 | 7,587,300 | 0 |
| 21-Jun-2022 | 1,295.00 | 1,310.00 | 1,240.00 | 1,295.00 | 6,649,200 | 0 |
| 20-Jun-2022 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 5,601,800 | 0 |
| 17-Jun-2022 | 1,280.00 | 1,310.00 | 1,260.00 | 1,305.00 | 6,050,700 | 0 |
| 16-Jun-2022 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 6,959,200 | 0 |
| 15-Jun-2022 | 1,315.00 | 1,320.00 | 1,255.00 | 1,310.00 | 6,554,100 | 0 |
| 14-Jun-2022 | 1,305.00 | 1,360.00 | 1,295.00 | 1,310.00 | 6,432,000 | 0 |
| 13-Jun-2022 | 1,305.00 | 1,350.00 | 1,285.00 | 1,310.00 | 6,206,500 | 0 |
| 10-Jun-2022 | 1,320.00 | 1,350.00 | 1,290.00 | 1,305.00 | 6,006,100 | 0 |
| 09-Jun-2022 | 1,335.00 | 1,360.00 | 1,300.00 | 1,325.00 | 6,575,900 | 0 |
| 08-Jun-2022 | 1,380.00 | 1,385.00 | 1,330.00 | 1,335.00 | 5,976,700 | 0 |
| 07-Jun-2022 | 1,345.00 | 1,390.00 | 1,315.00 | 1,380.00 | 6,579,300 | 0 |
| 06-Jun-2022 | 1,330.00 | 1,360.00 | 1,300.00 | 1,345.00 | 6,139,900 | 0 |
| 03-Jun-2022 | 1,325.00 | 1,380.00 | 1,325.00 | 1,335.00 | 7,378,400 | 0 |
| 02-Jun-2022 | 1,320.00 | 1,325.00 | 1,295.00 | 1,325.00 | 5,916,800 | 0 |
| 31-May-2022 | 1,300.00 | 1,320.00 | 1,245.00 | 1,310.00 | 7,255,100 | 0 |
| 30-May-2022 | 1,350.00 | 1,355.00 | 1,255.00 | 1,300.00 | 6,288,400 | 0 |
| 27-May-2022 | 1,240.00 | 1,345.00 | 1,225.00 | 1,330.00 | 6,763,500 | 0 |
| 25-May-2022 | 1,265.00 | 1,275.00 | 1,210.00 | 1,240.00 | 6,681,400 | 0 |
| 24-May-2022 | 1,265.00 | 1,275.00 | 1,245.00 | 1,260.00 | 6,350,000 | 0 |
| 23-May-2022 | 1,305.00 | 1,335.00 | 1,240.00 | 1,290.00 | 6,431,000 | 0 |
| 20-May-2022 | 1,320.00 | 1,330.00 | 1,290.00 | 1,300.00 | 6,140,000 | 0 |
| 19-May-2022 | 1,360.00 | 1,370.00 | 1,290.00 | 1,290.00 | 6,421,000 | 0 |
| 18-May-2022 | 1,380.00 | 1,465.00 | 1,335.00 | 1,360.00 | 9,263,600 | 0 |
| 17-May-2022 | 1,265.00 | 1,380.00 | 1,250.00 | 1,380.00 | 11,110,500 | 0 |
| 13-May-2022 | 1,230.00 | 1,280.00 | 1,225.00 | 1,250.00 | 9,668,500 | 0 |
| 12-May-2022 | 1,260.00 | 1,300.00 | 1,200.00 | 1,230.00 | 10,444,300 | 0 |
| 11-May-2022 | 1,275.00 | 1,295.00 | 1,245.00 | 1,260.00 | 9,115,000 | 0 |
| 10-May-2022 | 1,235.00 | 1,270.00 | 1,180.00 | 1,270.00 | 8,368,200 | 0 |
| 09-May-2022 | 1,165.00 | 1,245.00 | 1,160.00 | 1,230.00 | 10,443,900 | 0 |
| 28-Apr-2022 | 1,110.00 | 1,180.00 | 1,110.00 | 1,165.00 | 9,829,700 | 0 |
| 27-Apr-2022 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 9,570,000 | 0 |
| 26-Apr-2022 | 1,115.00 | 1,150.00 | 1,065.00 | 1,150.00 | 10,404,800 | 0 |
| 25-Apr-2022 | 1,145.00 | 1,145.00 | 1,115.00 | 1,120.00 | 9,651,700 | 0 |
| 22-Apr-2022 | 1,160.00 | 1,185.00 | 1,130.00 | 1,145.00 | 9,507,500 | 0 |
| 21-Apr-2022 | 1,135.00 | 1,200.00 | 1,130.00 | 1,160.00 | 10,106,000 | 0 |
| 20-Apr-2022 | 1,170.00 | 1,190.00 | 1,130.00 | 1,135.00 | 9,546,900 | 0 |
| 19-Apr-2022 | 1,175.00 | 1,200.00 | 1,170.00 | 1,170.00 | 9,148,100 | 0 |
| 18-Apr-2022 | 1,190.00 | 1,205.00 | 1,160.00 | 1,175.00 | 8,866,000 | 0 |
| 14-Apr-2022 | 1,200.00 | 1,205.00 | 1,180.00 | 1,180.00 | 8,526,200 | 0 |
| 13-Apr-2022 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 9,969,900 | 0 |
| 12-Apr-2022 | 1,230.00 | 1,250.00 | 1,200.00 | 1,200.00 | 10,079,700 | 0 |
| 11-Apr-2022 | 1,155.00 | 1,250.00 | 1,145.00 | 1,230.00 | 5,625,100 | 0 |
| 08-Apr-2022 | 1,140.00 | 1,180.00 | 1,140.00 | 1,155.00 | 83,100 | 0 |
| 07-Apr-2022 | 1,155.00 | 1,180.00 | 1,145.00 | 1,145.00 | 944,100 | 0 |
| 06-Apr-2022 | 1,140.00 | 1,190.00 | 1,140.00 | 1,155.00 | 335,900 | 0 |
| 05-Apr-2022 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 353,300 | 0 |
| 04-Apr-2022 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 549,800 | 0 |
| 01-Apr-2022 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 412,100 | 0 |
| 31-Mar-2022 | 1,245.00 | 1,245.00 | 1,170.00 | 1,175.00 | 1,542,100 | 0 |
| 30-Mar-2022 | 1,270.00 | 1,275.00 | 1,245.00 | 1,245.00 | 458,200 | 0 |
| 29-Mar-2022 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 249,700 | 0 |
| 28-Mar-2022 | 1,255.00 | 1,280.00 | 1,250.00 | 1,255.00 | 253,200 | 0 |
| 25-Mar-2022 | 1,250.00 | 1,275.00 | 1,230.00 | 1,255.00 | 1,128,300 | 0 |
| 24-Mar-2022 | 1,250.00 | 1,255.00 | 1,200.00 | 1,250.00 | 1,470,100 | 0 |
| 23-Mar-2022 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 4,118,100 | 0 |
| 22-Mar-2022 | 1,360.00 | 1,360.00 | 1,265.00 | 1,300.00 | 2,430,800 | 0 |
| 21-Mar-2022 | 1,390.00 | 1,405.00 | 1,360.00 | 1,360.00 | 421,300 | 0 |
| 18-Mar-2022 | 1,375.00 | 1,405.00 | 1,370.00 | 1,390.00 | 381,900 | 0 |
| 17-Mar-2022 | 1,370.00 | 1,380.00 | 1,350.00 | 1,375.00 | 405,800 | 0 |
| 16-Mar-2022 | 1,350.00 | 1,370.00 | 1,315.00 | 1,370.00 | 354,300 | 0 |
| 15-Mar-2022 | 1,415.00 | 1,415.00 | 1,315.00 | 1,350.00 | 1,268,000 | 0 |
| 14-Mar-2022 | 1,405.00 | 1,425.00 | 1,395.00 | 1,410.00 | 813,700 | 0 |
| 11-Mar-2022 | 1,355.00 | 1,415.00 | 1,350.00 | 1,405.00 | 1,527,000 | 0 |