| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 1,300.00 | 1,330.00 | 1,280.00 | 1,325.00 | 688,100 | 0 |
| 10-Aug-2022 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 375,500 | 0 |
| 09-Aug-2022 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 402,200 | 0 |
| 08-Aug-2022 | 1,345.00 | 1,355.00 | 1,325.00 | 1,325.00 | 567,900 | 0 |
| 05-Aug-2022 | 1,355.00 | 1,370.00 | 1,310.00 | 1,345.00 | 295,000 | 0 |
| 04-Aug-2022 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 262,700 | 0 |
| 03-Aug-2022 | 1,325.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,241,600 | 0 |
| 02-Aug-2022 | 1,330.00 | 1,345.00 | 1,290.00 | 1,335.00 | 454,600 | 0 |
| 01-Aug-2022 | 1,370.00 | 1,390.00 | 1,310.00 | 1,345.00 | 718,400 | 0 |
| 29-Jul-2022 | 1,320.00 | 1,360.00 | 1,295.00 | 1,360.00 | 1,187,700 | 0 |
| 28-Jul-2022 | 1,305.00 | 1,360.00 | 1,280.00 | 1,285.00 | 462,200 | 0 |
| 27-Jul-2022 | 1,355.00 | 1,375.00 | 1,265.00 | 1,305.00 | 2,289,500 | 0 |
| 26-Jul-2022 | 1,305.00 | 1,365.00 | 1,305.00 | 1,355.00 | 2,107,800 | 0 |
| 25-Jul-2022 | 1,245.00 | 1,335.00 | 1,230.00 | 1,305.00 | 1,007,100 | 0 |
| 22-Jul-2022 | 1,260.00 | 1,275.00 | 1,205.00 | 1,240.00 | 227,800 | 0 |
| 21-Jul-2022 | 1,240.00 | 1,265.00 | 1,240.00 | 1,255.00 | 184,500 | 0 |
| 20-Jul-2022 | 1,180.00 | 1,235.00 | 1,180.00 | 1,235.00 | 716,000 | 0 |
| 19-Jul-2022 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 214,100 | 0 |
| 18-Jul-2022 | 1,130.00 | 1,160.00 | 1,130.00 | 1,155.00 | 354,400 | 0 |
| 15-Jul-2022 | 1,170.00 | 1,170.00 | 1,120.00 | 1,130.00 | 383,400 | 0 |
| 14-Jul-2022 | 1,180.00 | 1,180.00 | 1,125.00 | 1,150.00 | 129,500 | 0 |
| 13-Jul-2022 | 1,205.00 | 1,215.00 | 1,175.00 | 1,180.00 | 420,100 | 0 |
| 12-Jul-2022 | 1,175.00 | 1,205.00 | 1,155.00 | 1,200.00 | 392,400 | 0 |
| 11-Jul-2022 | 1,115.00 | 1,175.00 | 1,115.00 | 1,175.00 | 252,200 | 0 |
| 08-Jul-2022 | 1,165.00 | 1,165.00 | 1,110.00 | 1,120.00 | 461,100 | 0 |
| 07-Jul-2022 | 1,115.00 | 1,140.00 | 1,100.00 | 1,140.00 | 127,700 | 0 |
| 06-Jul-2022 | 1,130.00 | 1,140.00 | 1,085.00 | 1,110.00 | 260,100 | 0 |
| 05-Jul-2022 | 1,090.00 | 1,140.00 | 1,090.00 | 1,130.00 | 412,600 | 0 |
| 04-Jul-2022 | 1,140.00 | 1,140.00 | 1,065.00 | 1,085.00 | 1,428,700 | 0 |
| 01-Jul-2022 | 1,225.00 | 1,225.00 | 1,140.00 | 1,140.00 | 1,649,600 | 0 |
| 30-Jun-2022 | 1,255.00 | 1,280.00 | 1,225.00 | 1,225.00 | 344,400 | 0 |
| 29-Jun-2022 | 1,305.00 | 1,305.00 | 1,255.00 | 1,255.00 | 339,900 | 0 |
| 28-Jun-2022 | 1,260.00 | 1,320.00 | 1,240.00 | 1,295.00 | 583,400 | 0 |
| 27-Jun-2022 | 1,265.00 | 1,285.00 | 1,230.00 | 1,260.00 | 466,800 | 0 |
| 24-Jun-2022 | 1,220.00 | 1,280.00 | 1,205.00 | 1,265.00 | 408,200 | 0 |
| 23-Jun-2022 | 1,285.00 | 1,285.00 | 1,200.00 | 1,225.00 | 2,114,900 | 0 |
| 22-Jun-2022 | 1,340.00 | 1,345.00 | 1,285.00 | 1,285.00 | 653,400 | 0 |
| 21-Jun-2022 | 1,270.00 | 1,360.00 | 1,270.00 | 1,325.00 | 1,012,400 | 0 |
| 20-Jun-2022 | 1,250.00 | 1,275.00 | 1,205.00 | 1,270.00 | 747,300 | 0 |
| 17-Jun-2022 | 1,290.00 | 1,290.00 | 1,200.00 | 1,250.00 | 1,884,600 | 0 |
| 16-Jun-2022 | 1,305.00 | 1,345.00 | 1,290.00 | 1,290.00 | 1,404,700 | 0 |
| 15-Jun-2022 | 1,285.00 | 1,380.00 | 1,265.00 | 1,300.00 | 1,546,600 | 0 |
| 14-Jun-2022 | 1,370.00 | 1,370.00 | 1,295.00 | 1,295.00 | 2,212,300 | 0 |
| 13-Jun-2022 | 1,450.00 | 1,450.00 | 1,360.00 | 1,390.00 | 2,900,700 | 0 |
| 10-Jun-2022 | 1,510.00 | 1,510.00 | 1,455.00 | 1,460.00 | 1,219,900 | 0 |
| 09-Jun-2022 | 1,540.00 | 1,580.00 | 1,470.00 | 1,510.00 | 2,493,000 | 0 |
| 08-Jun-2022 | 1,475.00 | 1,530.00 | 1,460.00 | 1,520.00 | 1,800,900 | 0 |
| 07-Jun-2022 | 1,520.00 | 1,520.00 | 1,450.00 | 1,470.00 | 2,708,200 | 0 |
| 06-Jun-2022 | 1,430.00 | 1,545.00 | 1,425.00 | 1,500.00 | 6,875,700 | 0 |
| 03-Jun-2022 | 1,370.00 | 1,430.00 | 1,370.00 | 1,405.00 | 1,882,000 | 0 |
| 02-Jun-2022 | 1,335.00 | 1,390.00 | 1,260.00 | 1,370.00 | 3,796,600 | 0 |
| 31-May-2022 | 1,415.00 | 1,415.00 | 1,325.00 | 1,335.00 | 3,196,700 | 0 |
| 30-May-2022 | 1,460.00 | 1,500.00 | 1,410.00 | 1,415.00 | 2,924,200 | 0 |
| 27-May-2022 | 1,490.00 | 1,525.00 | 1,425.00 | 1,460.00 | 3,850,200 | 0 |
| 25-May-2022 | 1,330.00 | 1,480.00 | 1,315.00 | 1,480.00 | 4,566,100 | 0 |
| 24-May-2022 | 1,290.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,342,500 | 0 |
| 23-May-2022 | 1,275.00 | 1,330.00 | 1,260.00 | 1,290.00 | 1,524,400 | 0 |
| 20-May-2022 | 1,215.00 | 1,290.00 | 1,205.00 | 1,270.00 | 724,800 | 0 |
| 19-May-2022 | 1,190.00 | 1,240.00 | 1,175.00 | 1,215.00 | 2,255,700 | 0 |
| 18-May-2022 | 1,365.00 | 1,365.00 | 1,260.00 | 1,260.00 | 2,678,100 | 0 |
| 17-May-2022 | 1,300.00 | 1,370.00 | 1,290.00 | 1,350.00 | 3,232,100 | 0 |
| 13-May-2022 | 1,100.00 | 1,350.00 | 1,100.00 | 1,290.00 | 5,078,300 | 0 |
| 12-May-2022 | 1,075.00 | 1,135.00 | 1,065.00 | 1,100.00 | 1,641,800 | 0 |
| 11-May-2022 | 1,100.00 | 1,165.00 | 1,015.00 | 1,075.00 | 2,968,700 | 0 |
| 10-May-2022 | 1,040.00 | 1,085.00 | 990.00 | 1,075.00 | 2,522,500 | 0 |
| 09-May-2022 | 930.00 | 1,055.00 | 920.00 | 1,035.00 | 5,416,500 | 0 |
| 28-Apr-2022 | 980.00 | 1,000.00 | 910.00 | 920.00 | 4,838,300 | 0 |
| 27-Apr-2022 | 800.00 | 965.00 | 795.00 | 955.00 | 9,202,200 | 0 |
| 26-Apr-2022 | 780.00 | 795.00 | 765.00 | 775.00 | 426,000 | 0 |
| 25-Apr-2022 | 775.00 | 775.00 | 765.00 | 770.00 | 203,200 | 0 |
| 22-Apr-2022 | 770.00 | 785.00 | 765.00 | 775.00 | 244,500 | 0 |
| 21-Apr-2022 | 775.00 | 775.00 | 765.00 | 775.00 | 32,800 | 0 |
| 20-Apr-2022 | 770.00 | 780.00 | 755.00 | 770.00 | 443,100 | 0 |
| 19-Apr-2022 | 755.00 | 780.00 | 750.00 | 770.00 | 220,900 | 0 |
| 18-Apr-2022 | 785.00 | 785.00 | 745.00 | 755.00 | 645,200 | 0 |
| 14-Apr-2022 | 785.00 | 795.00 | 770.00 | 775.00 | 1,221,900 | 0 |
| 13-Apr-2022 | 790.00 | 795.00 | 770.00 | 785.00 | 218,100 | 0 |
| 12-Apr-2022 | 790.00 | 800.00 | 770.00 | 790.00 | 410,300 | 0 |
| 11-Apr-2022 | 785.00 | 795.00 | 780.00 | 790.00 | 650,500 | 0 |
| 08-Apr-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 213,500 | 0 |
| 07-Apr-2022 | 795.00 | 800.00 | 785.00 | 790.00 | 205,800 | 0 |
| 06-Apr-2022 | 785.00 | 800.00 | 785.00 | 790.00 | 483,200 | 0 |
| 05-Apr-2022 | 775.00 | 795.00 | 775.00 | 785.00 | 1,530,400 | 0 |
| 04-Apr-2022 | 735.00 | 775.00 | 735.00 | 775.00 | 1,127,600 | 0 |
| 01-Apr-2022 | 775.00 | 780.00 | 735.00 | 735.00 | 2,715,400 | 0 |
| 31-Mar-2022 | 725.00 | 770.00 | 720.00 | 770.00 | 6,433,700 | 0 |
| 30-Mar-2022 | 705.00 | 715.00 | 700.00 | 715.00 | 797,200 | 0 |
| 29-Mar-2022 | 710.00 | 710.00 | 700.00 | 705.00 | 247,900 | 0 |
| 28-Mar-2022 | 695.00 | 710.00 | 690.00 | 710.00 | 247,500 | 0 |
| 25-Mar-2022 | 695.00 | 700.00 | 695.00 | 695.00 | 18,200 | 0 |
| 24-Mar-2022 | 695.00 | 700.00 | 685.00 | 695.00 | 66,000 | 0 |
| 23-Mar-2022 | 700.00 | 700.00 | 695.00 | 695.00 | 18,100 | 0 |
| 22-Mar-2022 | 690.00 | 705.00 | 690.00 | 700.00 | 47,400 | 0 |
| 21-Mar-2022 | 695.00 | 705.00 | 690.00 | 690.00 | 65,400 | 0 |
| 18-Mar-2022 | 700.00 | 710.00 | 690.00 | 700.00 | 15,900 | 0 |
| 17-Mar-2022 | 700.00 | 700.00 | 690.00 | 700.00 | 42,500 | 0 |
| 16-Mar-2022 | 685.00 | 700.00 | 675.00 | 685.00 | 135,500 | 0 |
| 15-Mar-2022 | 695.00 | 705.00 | 685.00 | 695.00 | 50,900 | 0 |
| 14-Mar-2022 | 700.00 | 700.00 | 685.00 | 695.00 | 70,900 | 0 |
| 11-Mar-2022 | 705.00 | 705.00 | 680.00 | 695.00 | 7,300 | 0 |