| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 1,410.00 | 1,445.00 | 1,410.00 | 1,445.00 | 1,600 | 0 |
| 10-Aug-2022 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 3,700 | 0 |
| 09-Aug-2022 | 1,415.00 | 1,445.00 | 1,415.00 | 1,415.00 | 500 | 0 |
| 08-Aug-2022 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,800 | 0 |
| 05-Aug-2022 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 | 0 |
| 04-Aug-2022 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,500 | 0 |
| 03-Aug-2022 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,200 | 0 |
| 02-Aug-2022 | 1,510.00 | 1,510.00 | 1,435.00 | 1,435.00 | 200 | 0 |
| 01-Aug-2022 | 1,495.00 | 1,520.00 | 1,490.00 | 1,520.00 | 6,500 | 0 |
| 29-Jul-2022 | 1,670.00 | 1,670.00 | 1,460.00 | 1,500.00 | 1,000 | 0 |
| 28-Jul-2022 | 1,600.00 | 1,600.00 | 1,565.00 | 1,565.00 | 3,000 | 0 |
| 27-Jul-2022 | 1,655.00 | 1,655.00 | 1,640.00 | 1,640.00 | 5,600 | 0 |
| 26-Jul-2022 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 200 | 0 |
| 25-Jul-2022 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 3,000 | 0 |
| 22-Jul-2022 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 900 | 0 |
| 21-Jul-2022 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 100 | 0 |
| 20-Jul-2022 | 1,610.00 | 1,680.00 | 1,610.00 | 1,680.00 | 600 | 0 |
| 19-Jul-2022 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 600 | 0 |
| 18-Jul-2022 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 | 0 |
| 15-Jul-2022 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2,500 | 0 |
| 14-Jul-2022 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,700 | 0 |
| 13-Jul-2022 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 100 | 0 |
| 12-Jul-2022 | 1,635.00 | 1,680.00 | 1,615.00 | 1,615.00 | 2,400 | 0 |
| 11-Jul-2022 | 1,575.00 | 1,630.00 | 1,575.00 | 1,630.00 | 104,200 | 0 |
| 08-Jul-2022 | 1,430.00 | 1,595.00 | 1,405.00 | 1,595.00 | 137,300 | 0 |
| 07-Jul-2022 | 1,440.00 | 1,440.00 | 1,350.00 | 1,430.00 | 5,300 | 0 |
| 06-Jul-2022 | 1,425.00 | 1,450.00 | 1,425.00 | 1,450.00 | 300 | 0 |
| 05-Jul-2022 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 100 | 0 |
| 04-Jul-2022 | 1,480.00 | 1,480.00 | 1,390.00 | 1,435.00 | 500 | 0 |
| 01-Jul-2022 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 600 | 0 |
| 30-Jun-2022 | 1,420.00 | 1,460.00 | 1,420.00 | 1,420.00 | 2,900 | 0 |
| 29-Jun-2022 | 1,425.00 | 1,445.00 | 1,420.00 | 1,420.00 | 85,000 | 0 |
| 28-Jun-2022 | 1,460.00 | 1,510.00 | 1,445.00 | 1,445.00 | 6,500 | 0 |
| 27-Jun-2022 | 1,580.00 | 1,580.00 | 1,455.00 | 1,460.00 | 1,200 | 0 |
| 24-Jun-2022 | 1,550.00 | 1,550.00 | 1,415.00 | 1,460.00 | 3,000 | 0 |
| 23-Jun-2022 | 1,420.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,800 | 0 |
| 22-Jun-2022 | 1,405.00 | 1,430.00 | 1,405.00 | 1,425.00 | 400 | 0 |
| 21-Jun-2022 | 1,405.00 | 1,475.00 | 1,400.00 | 1,410.00 | 2,200 | 0 |
| 20-Jun-2022 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 200 | 0 |
| 17-Jun-2022 | 1,435.00 | 1,435.00 | 1,400.00 | 1,410.00 | 14,800 | 0 |
| 16-Jun-2022 | 1,410.00 | 1,410.00 | 1,400.00 | 1,405.00 | 5,800 | 0 |
| 15-Jun-2022 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 800 | 0 |
| 14-Jun-2022 | 1,450.00 | 1,450.00 | 1,415.00 | 1,415.00 | 400 | 0 |
| 13-Jun-2022 | 1,415.00 | 1,420.00 | 1,415.00 | 1,415.00 | 600 | 0 |
| 10-Jun-2022 | 1,540.00 | 1,540.00 | 1,400.00 | 1,420.00 | 22,600 | 0 |
| 09-Jun-2022 | 1,470.00 | 1,470.00 | 1,415.00 | 1,415.00 | 1,300 | 0 |
| 08-Jun-2022 | 1,455.00 | 1,455.00 | 1,395.00 | 1,410.00 | 65,900 | 0 |
| 07-Jun-2022 | 1,500.00 | 1,500.00 | 1,400.00 | 1,455.00 | 120,200 | 0 |
| 06-Jun-2022 | 1,540.00 | 1,540.00 | 1,480.00 | 1,500.00 | 177,500 | 0 |
| 03-Jun-2022 | 1,575.00 | 1,575.00 | 1,500.00 | 1,500.00 | 258,900 | 0 |
| 02-Jun-2022 | 1,620.00 | 1,620.00 | 1,560.00 | 1,560.00 | 3,400 | 0 |
| 31-May-2022 | 1,690.00 | 1,740.00 | 1,555.00 | 1,620.00 | 5,200 | 0 |
| 30-May-2022 | 1,635.00 | 1,640.00 | 1,525.00 | 1,640.00 | 19,700 | 0 |
| 27-May-2022 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 5,200 | 0 |
| 25-May-2022 | 1,865.00 | 1,875.00 | 1,750.00 | 1,750.00 | 13,300 | 0 |
| 24-May-2022 | 1,635.00 | 1,875.00 | 1,585.00 | 1,875.00 | 11,700 | 0 |
| 23-May-2022 | 1,635.00 | 1,740.00 | 1,635.00 | 1,640.00 | 5,400 | 0 |
| 20-May-2022 | 1,640.00 | 1,640.00 | 1,635.00 | 1,635.00 | 200 | 0 |
| 19-May-2022 | 1,640.00 | 1,645.00 | 1,640.00 | 1,645.00 | 700 | 0 |
| 18-May-2022 | 1,615.00 | 1,615.00 | 1,610.00 | 1,610.00 | 1,200 | 0 |
| 17-May-2022 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 | 0 |
| 13-May-2022 | 1,640.00 | 1,645.00 | 1,640.00 | 1,645.00 | 1,000 | 0 |
| 12-May-2022 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,000 | 0 |
| 11-May-2022 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 10,000 | 0 |
| 10-May-2022 | 1,640.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,900 | 0 |
| 09-May-2022 | 1,680.00 | 1,680.00 | 1,640.00 | 1,640.00 | 5,800 | 0 |
| 28-Apr-2022 | 1,660.00 | 1,680.00 | 1,660.00 | 1,680.00 | 21,900 | 0 |
| 27-Apr-2022 | 1,710.00 | 1,710.00 | 1,650.00 | 1,655.00 | 4,200 | 0 |
| 26-Apr-2022 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 300 | 0 |
| 25-Apr-2022 | 1,690.00 | 1,710.00 | 1,660.00 | 1,710.00 | 900 | 0 |
| 22-Apr-2022 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 500 | 0 |
| 21-Apr-2022 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 100 | 0 |
| 20-Apr-2022 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 100 | 0 |
| 19-Apr-2022 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 100 | 0 |
| 18-Apr-2022 | 1,660.00 | 1,670.00 | 1,660.00 | 1,660.00 | 600 | 0 |
| 14-Apr-2022 | 1,675.00 | 1,675.00 | 1,670.00 | 1,670.00 | 7,900 | 0 |
| 13-Apr-2022 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 100 | 0 |
| 12-Apr-2022 | 1,675.00 | 1,705.00 | 1,665.00 | 1,665.00 | 3,600 | 0 |
| 11-Apr-2022 | 1,710.00 | 1,720.00 | 1,675.00 | 1,675.00 | 27,600 | 0 |
| 08-Apr-2022 | 1,720.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,500 | 0 |
| 07-Apr-2022 | 1,730.00 | 1,730.00 | 1,725.00 | 1,725.00 | 600 | 0 |
| 06-Apr-2022 | 1,720.00 | 1,740.00 | 1,720.00 | 1,720.00 | 5,700 | 0 |
| 05-Apr-2022 | 1,745.00 | 1,745.00 | 1,720.00 | 1,720.00 | 18,100 | 0 |
| 04-Apr-2022 | 1,860.00 | 1,860.00 | 1,745.00 | 1,745.00 | 14,300 | 0 |
| 01-Apr-2022 | 2,000.00 | 2,000.00 | 1,860.00 | 1,860.00 | 5,400 | 0 |
| 31-Mar-2022 | 1,780.00 | 2,000.00 | 1,735.00 | 2,000.00 | 2,223,600 | 0 |
| 30-Mar-2022 | 1,820.00 | 1,820.00 | 1,700.00 | 1,730.00 | 5,900 | 0 |
| 29-Mar-2022 | 1,730.00 | 1,880.00 | 1,660.00 | 1,820.00 | 559,000 | 0 |
| 28-Mar-2022 | 1,535.00 | 1,850.00 | 1,535.00 | 1,730.00 | 45,600 | 0 |
| 25-Mar-2022 | 1,580.00 | 1,580.00 | 1,525.00 | 1,575.00 | 4,000 | 0 |
| 24-Mar-2022 | 1,530.00 | 1,555.00 | 1,500.00 | 1,540.00 | 5,000 | 0 |
| 23-Mar-2022 | 1,515.00 | 1,530.00 | 1,495.00 | 1,530.00 | 70,000 | 0 |
| 22-Mar-2022 | 1,515.00 | 1,520.00 | 1,515.00 | 1,515.00 | 15,000 | 0 |
| 21-Mar-2022 | 1,555.00 | 1,585.00 | 1,510.00 | 1,515.00 | 41,600 | 0 |
| 18-Mar-2022 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 2,700 | 0 |
| 17-Mar-2022 | 1,610.00 | 1,610.00 | 1,550.00 | 1,550.00 | 127,300 | 0 |
| 16-Mar-2022 | 1,610.00 | 1,660.00 | 1,610.00 | 1,610.00 | 38,600 | 0 |
| 15-Mar-2022 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 5,600 | 0 |
| 14-Mar-2022 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 11,300 | 0 |
| 11-Mar-2022 | 1,565.00 | 1,600.00 | 1,535.00 | 1,575.00 | 2,100 | 0 |