| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,545.00 | 1,565.00 | 1,535.00 | 1,560.00 | 357,500 | 0 |
| 09-Aug-2022 | 1,570.00 | 1,570.00 | 1,540.00 | 1,545.00 | 668,800 | 0 |
| 08-Aug-2022 | 1,570.00 | 1,575.00 | 1,545.00 | 1,570.00 | 290,800 | 0 |
| 05-Aug-2022 | 1,570.00 | 1,590.00 | 1,570.00 | 1,570.00 | 361,700 | 0 |
| 04-Aug-2022 | 1,565.00 | 1,580.00 | 1,565.00 | 1,570.00 | 573,000 | 0 |
| 03-Aug-2022 | 1,545.00 | 1,560.00 | 1,540.00 | 1,560.00 | 671,700 | 0 |
| 02-Aug-2022 | 1,555.00 | 1,560.00 | 1,535.00 | 1,545.00 | 479,500 | 0 |
| 01-Aug-2022 | 1,530.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,301,700 | 0 |
| 29-Jul-2022 | 1,500.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,623,100 | 0 |
| 28-Jul-2022 | 1,480.00 | 1,510.00 | 1,475.00 | 1,480.00 | 1,077,400 | 0 |
| 27-Jul-2022 | 1,450.00 | 1,500.00 | 1,445.00 | 1,480.00 | 1,432,200 | 0 |
| 26-Jul-2022 | 1,465.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,128,200 | 0 |
| 25-Jul-2022 | 1,490.00 | 1,490.00 | 1,420.00 | 1,470.00 | 1,776,500 | 0 |
| 22-Jul-2022 | 1,600.00 | 1,600.00 | 1,520.00 | 1,520.00 | 447,700 | 0 |
| 21-Jul-2022 | 1,630.00 | 1,630.00 | 1,620.00 | 1,630.00 | 2,939,000 | 0 |
| 20-Jul-2022 | 1,610.00 | 1,630.00 | 1,605.00 | 1,620.00 | 2,090,900 | 0 |
| 19-Jul-2022 | 1,600.00 | 1,620.00 | 1,590.00 | 1,605.00 | 2,129,000 | 0 |
| 18-Jul-2022 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 2,039,900 | 0 |
| 15-Jul-2022 | 1,570.00 | 1,650.00 | 1,570.00 | 1,600.00 | 2,860,300 | 0 |
| 14-Jul-2022 | 1,580.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,019,100 | 0 |
| 13-Jul-2022 | 1,540.00 | 1,650.00 | 1,510.00 | 1,570.00 | 3,139,500 | 0 |
| 12-Jul-2022 | 1,540.00 | 1,550.00 | 1,495.00 | 1,500.00 | 690,500 | 0 |
| 11-Jul-2022 | 1,515.00 | 1,575.00 | 1,505.00 | 1,535.00 | 349,500 | 0 |
| 08-Jul-2022 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 488,500 | 0 |
| 07-Jul-2022 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 106,300 | 0 |
| 06-Jul-2022 | 1,450.00 | 1,495.00 | 1,450.00 | 1,480.00 | 113,700 | 0 |
| 05-Jul-2022 | 1,450.00 | 1,485.00 | 1,445.00 | 1,480.00 | 305,700 | 0 |
| 04-Jul-2022 | 1,470.00 | 1,490.00 | 1,435.00 | 1,455.00 | 231,700 | 0 |
| 01-Jul-2022 | 1,500.00 | 1,500.00 | 1,455.00 | 1,465.00 | 263,400 | 0 |
| 30-Jun-2022 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 71,200 | 0 |
| 29-Jun-2022 | 1,515.00 | 1,515.00 | 1,495.00 | 1,500.00 | 156,600 | 0 |
| 28-Jun-2022 | 1,555.00 | 1,555.00 | 1,510.00 | 1,515.00 | 123,800 | 0 |
| 27-Jun-2022 | 1,500.00 | 1,515.00 | 1,490.00 | 1,510.00 | 169,400 | 0 |
| 24-Jun-2022 | 1,490.00 | 1,520.00 | 1,475.00 | 1,500.00 | 230,000 | 0 |
| 23-Jun-2022 | 1,505.00 | 1,505.00 | 1,480.00 | 1,490.00 | 101,100 | 0 |
| 22-Jun-2022 | 1,525.00 | 1,525.00 | 1,485.00 | 1,500.00 | 189,000 | 0 |
| 21-Jun-2022 | 1,515.00 | 1,515.00 | 1,475.00 | 1,500.00 | 104,400 | 0 |
| 20-Jun-2022 | 1,520.00 | 1,520.00 | 1,470.00 | 1,490.00 | 161,700 | 0 |
| 17-Jun-2022 | 1,495.00 | 1,525.00 | 1,465.00 | 1,485.00 | 358,800 | 0 |
| 16-Jun-2022 | 1,520.00 | 1,520.00 | 1,495.00 | 1,520.00 | 273,800 | 0 |
| 15-Jun-2022 | 1,545.00 | 1,545.00 | 1,465.00 | 1,495.00 | 389,800 | 0 |
| 14-Jun-2022 | 1,525.00 | 1,525.00 | 1,475.00 | 1,500.00 | 377,200 | 0 |
| 13-Jun-2022 | 1,600.00 | 1,610.00 | 1,490.00 | 1,525.00 | 1,573,400 | 0 |
| 10-Jun-2022 | 1,550.00 | 1,635.00 | 1,550.00 | 1,600.00 | 1,858,100 | 0 |
| 09-Jun-2022 | 1,550.00 | 1,595.00 | 1,525.00 | 1,560.00 | 1,129,100 | 0 |
| 08-Jun-2022 | 1,520.00 | 1,530.00 | 1,480.00 | 1,520.00 | 661,900 | 0 |
| 07-Jun-2022 | 1,500.00 | 1,510.00 | 1,480.00 | 1,510.00 | 465,700 | 0 |
| 06-Jun-2022 | 1,440.00 | 1,490.00 | 1,435.00 | 1,470.00 | 356,100 | 0 |
| 03-Jun-2022 | 1,475.00 | 1,490.00 | 1,435.00 | 1,435.00 | 696,300 | 0 |
| 02-Jun-2022 | 1,475.00 | 1,475.00 | 1,425.00 | 1,445.00 | 526,200 | 0 |
| 31-May-2022 | 1,475.00 | 1,475.00 | 1,405.00 | 1,435.00 | 295,600 | 0 |
| 30-May-2022 | 1,400.00 | 1,475.00 | 1,400.00 | 1,435.00 | 218,800 | 0 |
| 27-May-2022 | 1,400.00 | 1,420.00 | 1,385.00 | 1,405.00 | 193,200 | 0 |
| 25-May-2022 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 97,500 | 0 |
| 24-May-2022 | 1,395.00 | 1,395.00 | 1,380.00 | 1,385.00 | 109,000 | 0 |
| 23-May-2022 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 126,700 | 0 |
| 20-May-2022 | 1,380.00 | 1,400.00 | 1,380.00 | 1,385.00 | 318,000 | 0 |
| 19-May-2022 | 1,400.00 | 1,405.00 | 1,375.00 | 1,380.00 | 445,900 | 0 |
| 18-May-2022 | 1,395.00 | 1,410.00 | 1,390.00 | 1,400.00 | 207,900 | 0 |
| 17-May-2022 | 1,395.00 | 1,430.00 | 1,395.00 | 1,395.00 | 311,700 | 0 |
| 13-May-2022 | 1,390.00 | 1,400.00 | 1,385.00 | 1,395.00 | 75,700 | 0 |
| 12-May-2022 | 1,415.00 | 1,425.00 | 1,390.00 | 1,390.00 | 145,900 | 0 |
| 11-May-2022 | 1,400.00 | 1,440.00 | 1,380.00 | 1,415.00 | 115,200 | 0 |
| 10-May-2022 | 1,430.00 | 1,430.00 | 1,355.00 | 1,410.00 | 286,100 | 0 |
| 09-May-2022 | 1,490.00 | 1,500.00 | 1,430.00 | 1,435.00 | 505,700 | 0 |
| 28-Apr-2022 | 1,440.00 | 1,510.00 | 1,435.00 | 1,475.00 | 669,200 | 0 |
| 27-Apr-2022 | 1,400.00 | 1,440.00 | 1,385.00 | 1,435.00 | 722,600 | 0 |
| 26-Apr-2022 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 201,200 | 0 |
| 25-Apr-2022 | 1,390.00 | 1,400.00 | 1,365.00 | 1,395.00 | 282,200 | 0 |
| 22-Apr-2022 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 104,300 | 0 |
| 21-Apr-2022 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 168,300 | 0 |
| 20-Apr-2022 | 1,390.00 | 1,410.00 | 1,375.00 | 1,390.00 | 334,700 | 0 |
| 19-Apr-2022 | 1,370.00 | 1,380.00 | 1,365.00 | 1,375.00 | 207,900 | 0 |
| 18-Apr-2022 | 1,360.00 | 1,375.00 | 1,355.00 | 1,365.00 | 77,800 | 0 |
| 14-Apr-2022 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 106,700 | 0 |
| 13-Apr-2022 | 1,340.00 | 1,390.00 | 1,330.00 | 1,360.00 | 143,500 | 0 |
| 12-Apr-2022 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 155,400 | 0 |
| 11-Apr-2022 | 1,355.00 | 1,370.00 | 1,340.00 | 1,355.00 | 132,300 | 0 |
| 08-Apr-2022 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 92,000 | 0 |
| 07-Apr-2022 | 1,375.00 | 1,375.00 | 1,360.00 | 1,365.00 | 86,600 | 0 |
| 06-Apr-2022 | 1,375.00 | 1,380.00 | 1,355.00 | 1,365.00 | 88,400 | 0 |
| 05-Apr-2022 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 38,400 | 0 |
| 04-Apr-2022 | 1,360.00 | 1,385.00 | 1,350.00 | 1,360.00 | 274,700 | 0 |
| 01-Apr-2022 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 207,100 | 0 |
| 31-Mar-2022 | 1,355.00 | 1,365.00 | 1,350.00 | 1,365.00 | 224,000 | 0 |
| 30-Mar-2022 | 1,335.00 | 1,360.00 | 1,335.00 | 1,355.00 | 179,600 | 0 |
| 29-Mar-2022 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 152,300 | 0 |
| 28-Mar-2022 | 1,330.00 | 1,340.00 | 1,320.00 | 1,330.00 | 198,800 | 0 |
| 25-Mar-2022 | 1,310.00 | 1,335.00 | 1,310.00 | 1,330.00 | 74,800 | 0 |
| 24-Mar-2022 | 1,330.00 | 1,340.00 | 1,315.00 | 1,330.00 | 153,100 | 0 |
| 23-Mar-2022 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 130,300 | 0 |
| 22-Mar-2022 | 1,315.00 | 1,340.00 | 1,305.00 | 1,330.00 | 103,100 | 0 |
| 21-Mar-2022 | 1,305.00 | 1,345.00 | 1,305.00 | 1,310.00 | 366,100 | 0 |
| 18-Mar-2022 | 1,325.00 | 1,330.00 | 1,295.00 | 1,305.00 | 215,900 | 0 |
| 17-Mar-2022 | 1,260.00 | 1,325.00 | 1,260.00 | 1,325.00 | 725,900 | 0 |
| 16-Mar-2022 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 95,400 | 0 |
| 15-Mar-2022 | 1,250.00 | 1,265.00 | 1,250.00 | 1,260.00 | 128,700 | 0 |
| 14-Mar-2022 | 1,250.00 | 1,260.00 | 1,245.00 | 1,260.00 | 145,300 | 0 |
| 11-Mar-2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 67,800 | 0 |
| 10-Mar-2022 | 1,245.00 | 1,260.00 | 1,240.00 | 1,255.00 | 124,500 | 0 |