| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 1,630.00 | 1,650.00 | 1,615.00 | 1,615.00 | 64,191,000 | 0 |
| 10-Aug-2022 | 1,615.00 | 1,635.00 | 1,600.00 | 1,600.00 | 46,635,900 | 0 |
| 09-Aug-2022 | 1,640.00 | 1,650.00 | 1,615.00 | 1,615.00 | 49,650,500 | 0 |
| 08-Aug-2022 | 1,605.00 | 1,645.00 | 1,605.00 | 1,640.00 | 52,153,300 | 0 |
| 05-Aug-2022 | 1,630.00 | 1,640.00 | 1,590.00 | 1,600.00 | 99,463,400 | 0 |
| 04-Aug-2022 | 1,705.00 | 1,710.00 | 1,630.00 | 1,630.00 | 108,225,800 | 0 |
| 03-Aug-2022 | 1,675.00 | 1,700.00 | 1,660.00 | 1,695.00 | 44,840,300 | 0 |
| 02-Aug-2022 | 1,685.00 | 1,690.00 | 1,655.00 | 1,675.00 | 61,593,400 | 0 |
| 01-Aug-2022 | 1,680.00 | 1,720.00 | 1,680.00 | 1,685.00 | 79,333,900 | 0 |
| 29-Jul-2022 | 1,690.00 | 1,705.00 | 1,660.00 | 1,680.00 | 81,540,500 | 0 |
| 28-Jul-2022 | 1,635.00 | 1,745.00 | 1,625.00 | 1,685.00 | 208,512,700 | 0 |
| 27-Jul-2022 | 1,590.00 | 1,625.00 | 1,585.00 | 1,620.00 | 59,727,200 | 0 |
| 26-Jul-2022 | 1,600.00 | 1,615.00 | 1,570.00 | 1,590.00 | 70,392,300 | 0 |
| 25-Jul-2022 | 1,605.00 | 1,620.00 | 1,585.00 | 1,600.00 | 32,340,200 | 0 |
| 22-Jul-2022 | 1,580.00 | 1,615.00 | 1,580.00 | 1,605.00 | 47,750,800 | 0 |
| 21-Jul-2022 | 1,610.00 | 1,625.00 | 1,570.00 | 1,580.00 | 82,293,400 | 0 |
| 20-Jul-2022 | 1,600.00 | 1,640.00 | 1,590.00 | 1,605.00 | 129,984,500 | 0 |
| 19-Jul-2022 | 1,555.00 | 1,590.00 | 1,545.00 | 1,585.00 | 68,970,500 | 0 |
| 18-Jul-2022 | 1,545.00 | 1,565.00 | 1,535.00 | 1,565.00 | 37,536,000 | 0 |
| 15-Jul-2022 | 1,565.00 | 1,565.00 | 1,530.00 | 1,530.00 | 41,877,100 | 0 |
| 14-Jul-2022 | 1,540.00 | 1,570.00 | 1,530.00 | 1,570.00 | 51,899,600 | 0 |
| 13-Jul-2022 | 1,590.00 | 1,590.00 | 1,540.00 | 1,540.00 | 48,159,900 | 0 |
| 12-Jul-2022 | 1,585.00 | 1,610.00 | 1,555.00 | 1,595.00 | 84,289,000 | 0 |
| 11-Jul-2022 | 1,560.00 | 1,595.00 | 1,560.00 | 1,585.00 | 77,537,500 | 0 |
| 08-Jul-2022 | 1,575.00 | 1,580.00 | 1,525.00 | 1,560.00 | 160,761,800 | 0 |
| 07-Jul-2022 | 1,530.00 | 1,550.00 | 1,500.00 | 1,535.00 | 70,540,700 | 0 |
| 06-Jul-2022 | 1,550.00 | 1,570.00 | 1,510.00 | 1,530.00 | 137,448,400 | 0 |
| 05-Jul-2022 | 1,575.00 | 1,625.00 | 1,575.00 | 1,610.00 | 89,696,400 | 0 |
| 04-Jul-2022 | 1,615.00 | 1,630.00 | 1,520.00 | 1,550.00 | 84,152,600 | 0 |
| 01-Jul-2022 | 1,590.00 | 1,655.00 | 1,575.00 | 1,600.00 | 132,885,200 | 0 |
| 30-Jun-2022 | 1,670.00 | 1,690.00 | 1,590.00 | 1,590.00 | 132,310,900 | 0 |
| 29-Jun-2022 | 1,675.00 | 1,700.00 | 1,660.00 | 1,670.00 | 89,496,000 | 0 |
| 28-Jun-2022 | 1,670.00 | 1,735.00 | 1,660.00 | 1,685.00 | 130,321,500 | 0 |
| 27-Jun-2022 | 1,705.00 | 1,725.00 | 1,640.00 | 1,660.00 | 94,819,800 | 0 |
| 24-Jun-2022 | 1,725.00 | 1,740.00 | 1,690.00 | 1,700.00 | 64,096,700 | 0 |
| 23-Jun-2022 | 1,760.00 | 1,760.00 | 1,685.00 | 1,725.00 | 130,507,000 | 0 |
| 22-Jun-2022 | 1,770.00 | 1,785.00 | 1,740.00 | 1,765.00 | 109,146,900 | 0 |
| 21-Jun-2022 | 1,780.00 | 1,805.00 | 1,745.00 | 1,770.00 | 81,154,600 | 0 |
| 20-Jun-2022 | 1,815.00 | 1,815.00 | 1,725.00 | 1,775.00 | 91,060,000 | 0 |
| 17-Jun-2022 | 1,815.00 | 1,835.00 | 1,760.00 | 1,800.00 | 166,891,200 | 0 |
| 16-Jun-2022 | 1,760.00 | 1,860.00 | 1,755.00 | 1,820.00 | 348,591,600 | 0 |
| 15-Jun-2022 | 1,710.00 | 1,765.00 | 1,695.00 | 1,715.00 | 217,167,100 | 0 |
| 14-Jun-2022 | 1,640.00 | 1,745.00 | 1,630.00 | 1,730.00 | 206,113,700 | 0 |
| 13-Jun-2022 | 1,620.00 | 1,650.00 | 1,600.00 | 1,640.00 | 143,576,900 | 0 |
| 10-Jun-2022 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 91,771,200 | 0 |
| 09-Jun-2022 | 1,695.00 | 1,700.00 | 1,655.00 | 1,680.00 | 84,648,200 | 0 |
| 08-Jun-2022 | 1,675.00 | 1,700.00 | 1,665.00 | 1,690.00 | 204,406,700 | 0 |
| 07-Jun-2022 | 1,785.00 | 1,800.00 | 1,760.00 | 1,775.00 | 143,581,700 | 0 |
| 06-Jun-2022 | 1,790.00 | 1,795.00 | 1,765.00 | 1,785.00 | 73,754,300 | 0 |
| 03-Jun-2022 | 1,800.00 | 1,810.00 | 1,770.00 | 1,790.00 | 129,731,800 | 0 |
| 02-Jun-2022 | 1,785.00 | 1,820.00 | 1,770.00 | 1,785.00 | 103,462,300 | 0 |
| 31-May-2022 | 1,785.00 | 1,800.00 | 1,755.00 | 1,800.00 | 92,893,400 | 0 |
| 30-May-2022 | 1,800.00 | 1,815.00 | 1,750.00 | 1,780.00 | 86,862,500 | 0 |
| 27-May-2022 | 1,780.00 | 1,810.00 | 1,725.00 | 1,780.00 | 238,297,400 | 0 |
| 25-May-2022 | 1,700.00 | 1,795.00 | 1,700.00 | 1,775.00 | 353,610,600 | 0 |
| 24-May-2022 | 1,570.00 | 1,700.00 | 1,565.00 | 1,695.00 | 527,470,900 | 0 |
| 23-May-2022 | 1,590.00 | 1,595.00 | 1,550.00 | 1,555.00 | 93,298,700 | 0 |
| 20-May-2022 | 1,570.00 | 1,600.00 | 1,560.00 | 1,575.00 | 119,490,200 | 0 |
| 19-May-2022 | 1,545.00 | 1,560.00 | 1,525.00 | 1,555.00 | 97,415,000 | 0 |
| 18-May-2022 | 1,560.00 | 1,595.00 | 1,530.00 | 1,575.00 | 189,647,500 | 0 |
| 17-May-2022 | 1,520.00 | 1,560.00 | 1,505.00 | 1,560.00 | 180,564,300 | 0 |
| 13-May-2022 | 1,485.00 | 1,515.00 | 1,465.00 | 1,495.00 | 94,220,000 | 0 |
| 12-May-2022 | 1,520.00 | 1,535.00 | 1,450.00 | 1,470.00 | 130,850,800 | 0 |
| 11-May-2022 | 1,515.00 | 1,540.00 | 1,490.00 | 1,520.00 | 119,107,500 | 0 |
| 10-May-2022 | 1,445.00 | 1,525.00 | 1,415.00 | 1,515.00 | 274,722,600 | 0 |
| 09-May-2022 | 1,475.00 | 1,500.00 | 1,425.00 | 1,450.00 | 216,815,300 | 0 |
| 28-Apr-2022 | 1,380.00 | 1,470.00 | 1,375.00 | 1,450.00 | 286,215,400 | 0 |
| 27-Apr-2022 | 1,355.00 | 1,380.00 | 1,350.00 | 1,370.00 | 38,451,600 | 0 |
| 26-Apr-2022 | 1,355.00 | 1,365.00 | 1,335.00 | 1,350.00 | 52,137,100 | 0 |
| 25-Apr-2022 | 1,370.00 | 1,375.00 | 1,340.00 | 1,350.00 | 73,702,600 | 0 |
| 22-Apr-2022 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 69,172,500 | 0 |
| 21-Apr-2022 | 1,390.00 | 1,430.00 | 1,390.00 | 1,405.00 | 123,460,400 | 0 |
| 20-Apr-2022 | 1,410.00 | 1,415.00 | 1,385.00 | 1,390.00 | 68,767,600 | 0 |
| 19-Apr-2022 | 1,355.00 | 1,420.00 | 1,350.00 | 1,400.00 | 187,407,600 | 0 |
| 18-Apr-2022 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 45,390,700 | 0 |
| 14-Apr-2022 | 1,370.00 | 1,375.00 | 1,350.00 | 1,355.00 | 44,252,500 | 0 |
| 13-Apr-2022 | 1,330.00 | 1,360.00 | 1,330.00 | 1,360.00 | 60,323,400 | 0 |
| 12-Apr-2022 | 1,350.00 | 1,355.00 | 1,325.00 | 1,325.00 | 81,174,500 | 0 |
| 11-Apr-2022 | 1,395.00 | 1,400.00 | 1,350.00 | 1,355.00 | 75,647,100 | 0 |
| 08-Apr-2022 | 1,400.00 | 1,410.00 | 1,380.00 | 1,395.00 | 57,989,000 | 0 |
| 07-Apr-2022 | 1,385.00 | 1,410.00 | 1,375.00 | 1,390.00 | 65,410,400 | 0 |
| 06-Apr-2022 | 1,405.00 | 1,415.00 | 1,380.00 | 1,385.00 | 54,911,400 | 0 |
| 05-Apr-2022 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 50,801,200 | 0 |
| 04-Apr-2022 | 1,395.00 | 1,405.00 | 1,375.00 | 1,405.00 | 48,723,400 | 0 |
| 01-Apr-2022 | 1,405.00 | 1,410.00 | 1,385.00 | 1,390.00 | 48,007,400 | 0 |
| 31-Mar-2022 | 1,395.00 | 1,415.00 | 1,395.00 | 1,405.00 | 44,983,600 | 0 |
| 30-Mar-2022 | 1,415.00 | 1,415.00 | 1,385.00 | 1,395.00 | 56,802,800 | 0 |
| 29-Mar-2022 | 1,415.00 | 1,420.00 | 1,400.00 | 1,405.00 | 49,462,700 | 0 |
| 28-Mar-2022 | 1,415.00 | 1,425.00 | 1,405.00 | 1,415.00 | 43,939,400 | 0 |
| 25-Mar-2022 | 1,435.00 | 1,435.00 | 1,400.00 | 1,415.00 | 60,025,700 | 0 |
| 24-Mar-2022 | 1,435.00 | 1,440.00 | 1,415.00 | 1,430.00 | 63,589,700 | 0 |
| 23-Mar-2022 | 1,390.00 | 1,430.00 | 1,390.00 | 1,425.00 | 115,091,300 | 0 |
| 22-Mar-2022 | 1,365.00 | 1,395.00 | 1,365.00 | 1,380.00 | 64,349,500 | 0 |
| 21-Mar-2022 | 1,390.00 | 1,390.00 | 1,355.00 | 1,365.00 | 63,427,900 | 0 |
| 18-Mar-2022 | 1,400.00 | 1,405.00 | 1,380.00 | 1,380.00 | 91,749,900 | 0 |
| 17-Mar-2022 | 1,410.00 | 1,410.00 | 1,385.00 | 1,390.00 | 55,428,800 | 0 |
| 16-Mar-2022 | 1,390.00 | 1,410.00 | 1,385.00 | 1,395.00 | 98,918,900 | 0 |
| 15-Mar-2022 | 1,420.00 | 1,425.00 | 1,375.00 | 1,385.00 | 121,093,700 | 0 |
| 14-Mar-2022 | 1,410.00 | 1,435.00 | 1,410.00 | 1,430.00 | 81,573,400 | 0 |
| 11-Mar-2022 | 1,420.00 | 1,440.00 | 1,390.00 | 1,405.00 | 156,517,100 | 0 |