| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 1,610.00 | 1,620.00 | 1,610.00 | 1,610.00 | 490,100 | 0 |
| 16-Aug-2022 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 372,400 | 0 |
| 15-Aug-2022 | 1,595.00 | 1,600.00 | 1,590.00 | 1,590.00 | 336,600 | 0 |
| 12-Aug-2022 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 450,400 | 0 |
| 11-Aug-2022 | 1,570.00 | 1,585.00 | 1,560.00 | 1,585.00 | 517,900 | 0 |
| 10-Aug-2022 | 1,570.00 | 1,570.00 | 1,565.00 | 1,570.00 | 182,700 | 0 |
| 09-Aug-2022 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 304,600 | 0 |
| 08-Aug-2022 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 550,300 | 0 |
| 05-Aug-2022 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 375,900 | 0 |
| 04-Aug-2022 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 518,400 | 0 |
| 03-Aug-2022 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 422,100 | 0 |
| 02-Aug-2022 | 1,640.00 | 1,640.00 | 1,590.00 | 1,590.00 | 428,500 | 0 |
| 01-Aug-2022 | 1,620.00 | 1,640.00 | 1,615.00 | 1,640.00 | 402,200 | 0 |
| 29-Jul-2022 | 1,630.00 | 1,645.00 | 1,630.00 | 1,630.00 | 364,300 | 0 |
| 28-Jul-2022 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 431,000 | 0 |
| 27-Jul-2022 | 1,650.00 | 1,655.00 | 1,645.00 | 1,650.00 | 427,600 | 0 |
| 26-Jul-2022 | 1,665.00 | 1,670.00 | 1,660.00 | 1,660.00 | 171,600 | 0 |
| 25-Jul-2022 | 1,675.00 | 1,675.00 | 1,660.00 | 1,670.00 | 104,200 | 0 |
| 22-Jul-2022 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 3,700 | 0 |
| 21-Jul-2022 | 1,685.00 | 1,685.00 | 1,675.00 | 1,685.00 | 180,400 | 0 |
| 20-Jul-2022 | 1,675.00 | 1,685.00 | 1,670.00 | 1,685.00 | 197,100 | 0 |
| 19-Jul-2022 | 1,685.00 | 1,695.00 | 1,680.00 | 1,680.00 | 473,500 | 0 |
| 18-Jul-2022 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 734,700 | 0 |
| 15-Jul-2022 | 1,705.00 | 1,725.00 | 1,680.00 | 1,685.00 | 690,900 | 0 |
| 14-Jul-2022 | 1,645.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,365,400 | 0 |
| 13-Jul-2022 | 1,605.00 | 1,635.00 | 1,605.00 | 1,630.00 | 686,900 | 0 |
| 12-Jul-2022 | 1,555.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,734,400 | 0 |
| 11-Jul-2022 | 1,565.00 | 1,565.00 | 1,560.00 | 1,560.00 | 154,000 | 0 |
| 08-Jul-2022 | 1,545.00 | 1,560.00 | 1,545.00 | 1,555.00 | 158,400 | 0 |
| 07-Jul-2022 | 1,535.00 | 1,555.00 | 1,535.00 | 1,555.00 | 161,200 | 0 |
| 06-Jul-2022 | 1,555.00 | 1,555.00 | 1,530.00 | 1,545.00 | 25,200 | 0 |
| 05-Jul-2022 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 362,600 | 0 |
| 04-Jul-2022 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 185,700 | 0 |
| 01-Jul-2022 | 1,560.00 | 1,580.00 | 1,560.00 | 1,560.00 | 6,100 | 0 |
| 30-Jun-2022 | 1,580.00 | 1,580.00 | 1,560.00 | 1,570.00 | 402,200 | 0 |
| 29-Jun-2022 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 214,400 | 0 |
| 28-Jun-2022 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,000 | 0 |
| 27-Jun-2022 | 1,580.00 | 1,595.00 | 1,570.00 | 1,585.00 | 182,600 | 0 |
| 24-Jun-2022 | 1,575.00 | 1,590.00 | 1,575.00 | 1,580.00 | 214,700 | 0 |
| 23-Jun-2022 | 1,565.00 | 1,585.00 | 1,565.00 | 1,580.00 | 437,800 | 0 |
| 22-Jun-2022 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 515,200 | 0 |
| 21-Jun-2022 | 1,580.00 | 1,595.00 | 1,575.00 | 1,595.00 | 307,900 | 0 |
| 20-Jun-2022 | 1,570.00 | 1,585.00 | 1,570.00 | 1,585.00 | 6,200 | 0 |
| 17-Jun-2022 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,200 | 0 |
| 16-Jun-2022 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 79,600 | 0 |
| 15-Jun-2022 | 1,630.00 | 1,635.00 | 1,600.00 | 1,600.00 | 72,800 | 0 |
| 14-Jun-2022 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 214,500 | 0 |
| 13-Jun-2022 | 1,655.00 | 1,655.00 | 1,645.00 | 1,650.00 | 106,100 | 0 |
| 10-Jun-2022 | 1,675.00 | 1,675.00 | 1,660.00 | 1,665.00 | 255,700 | 0 |
| 09-Jun-2022 | 1,675.00 | 1,685.00 | 1,675.00 | 1,675.00 | 428,500 | 0 |
| 08-Jun-2022 | 1,670.00 | 1,675.00 | 1,665.00 | 1,670.00 | 177,300 | 0 |
| 07-Jun-2022 | 1,665.00 | 1,670.00 | 1,655.00 | 1,670.00 | 358,700 | 0 |
| 06-Jun-2022 | 1,675.00 | 1,675.00 | 1,665.00 | 1,665.00 | 178,700 | 0 |
| 03-Jun-2022 | 1,650.00 | 1,675.00 | 1,640.00 | 1,675.00 | 78,200 | 0 |
| 02-Jun-2022 | 1,635.00 | 1,660.00 | 1,630.00 | 1,650.00 | 434,500 | 0 |
| 31-May-2022 | 1,610.00 | 1,635.00 | 1,610.00 | 1,635.00 | 544,100 | 0 |
| 30-May-2022 | 1,590.00 | 1,610.00 | 1,580.00 | 1,610.00 | 614,300 | 0 |
| 27-May-2022 | 1,565.00 | 1,585.00 | 1,565.00 | 1,580.00 | 840,000 | 0 |
| 25-May-2022 | 1,560.00 | 1,565.00 | 1,550.00 | 1,565.00 | 752,500 | 0 |
| 24-May-2022 | 1,565.00 | 1,580.00 | 1,560.00 | 1,560.00 | 514,500 | 0 |
| 23-May-2022 | 1,580.00 | 1,585.00 | 1,565.00 | 1,565.00 | 524,700 | 0 |
| 20-May-2022 | 1,580.00 | 1,590.00 | 1,565.00 | 1,580.00 | 249,200 | 0 |
| 19-May-2022 | 1,580.00 | 1,590.00 | 1,580.00 | 1,580.00 | 534,600 | 0 |
| 18-May-2022 | 1,585.00 | 1,600.00 | 1,580.00 | 1,580.00 | 499,600 | 0 |
| 17-May-2022 | 1,590.00 | 1,595.00 | 1,575.00 | 1,580.00 | 454,600 | 0 |
| 13-May-2022 | 1,610.00 | 1,610.00 | 1,590.00 | 1,590.00 | 156,700 | 0 |
| 12-May-2022 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 10,100 | 0 |
| 11-May-2022 | 1,590.00 | 1,615.00 | 1,590.00 | 1,610.00 | 463,100 | 0 |
| 10-May-2022 | 1,670.00 | 1,675.00 | 1,565.00 | 1,590.00 | 98,900 | 0 |
| 09-May-2022 | 1,685.00 | 1,685.00 | 1,680.00 | 1,680.00 | 25,400 | 0 |
| 28-Apr-2022 | 1,685.00 | 1,695.00 | 1,685.00 | 1,695.00 | 584,100 | 0 |
| 27-Apr-2022 | 1,685.00 | 1,690.00 | 1,685.00 | 1,685.00 | 426,700 | 0 |
| 26-Apr-2022 | 1,690.00 | 1,700.00 | 1,685.00 | 1,685.00 | 629,300 | 0 |
| 25-Apr-2022 | 1,685.00 | 1,690.00 | 1,685.00 | 1,690.00 | 333,400 | 0 |
| 22-Apr-2022 | 1,685.00 | 1,695.00 | 1,685.00 | 1,685.00 | 385,800 | 0 |
| 21-Apr-2022 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 701,500 | 0 |
| 20-Apr-2022 | 1,680.00 | 1,700.00 | 1,680.00 | 1,690.00 | 739,200 | 0 |
| 19-Apr-2022 | 1,705.00 | 1,705.00 | 1,685.00 | 1,690.00 | 623,800 | 0 |
| 18-Apr-2022 | 1,720.00 | 1,725.00 | 1,695.00 | 1,695.00 | 1,176,400 | 0 |
| 14-Apr-2022 | 1,730.00 | 1,730.00 | 1,705.00 | 1,720.00 | 786,100 | 0 |
| 13-Apr-2022 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 605,200 | 0 |
| 12-Apr-2022 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 353,200 | 0 |
| 11-Apr-2022 | 1,745.00 | 1,745.00 | 1,725.00 | 1,730.00 | 853,500 | 0 |
| 08-Apr-2022 | 1,735.00 | 1,750.00 | 1,730.00 | 1,735.00 | 894,500 | 0 |
| 07-Apr-2022 | 1,735.00 | 1,745.00 | 1,725.00 | 1,735.00 | 808,900 | 0 |
| 06-Apr-2022 | 1,745.00 | 1,750.00 | 1,725.00 | 1,735.00 | 547,400 | 0 |
| 05-Apr-2022 | 1,740.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,017,600 | 0 |
| 04-Apr-2022 | 1,725.00 | 1,740.00 | 1,720.00 | 1,735.00 | 713,300 | 0 |
| 01-Apr-2022 | 1,735.00 | 1,735.00 | 1,720.00 | 1,730.00 | 954,300 | 0 |
| 31-Mar-2022 | 1,720.00 | 1,740.00 | 1,720.00 | 1,735.00 | 817,200 | 0 |
| 30-Mar-2022 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 740,800 | 0 |
| 29-Mar-2022 | 1,735.00 | 1,735.00 | 1,715.00 | 1,720.00 | 682,700 | 0 |
| 28-Mar-2022 | 1,720.00 | 1,735.00 | 1,715.00 | 1,730.00 | 659,900 | 0 |
| 25-Mar-2022 | 1,745.00 | 1,745.00 | 1,715.00 | 1,720.00 | 924,100 | 0 |
| 24-Mar-2022 | 1,730.00 | 1,750.00 | 1,730.00 | 1,740.00 | 946,800 | 0 |
| 23-Mar-2022 | 1,740.00 | 1,755.00 | 1,725.00 | 1,730.00 | 860,100 | 0 |
| 22-Mar-2022 | 1,685.00 | 1,730.00 | 1,685.00 | 1,730.00 | 682,600 | 0 |
| 21-Mar-2022 | 1,695.00 | 1,695.00 | 1,675.00 | 1,680.00 | 718,700 | 0 |
| 18-Mar-2022 | 1,705.00 | 1,705.00 | 1,685.00 | 1,685.00 | 697,100 | 0 |
| 17-Mar-2022 | 1,695.00 | 1,710.00 | 1,695.00 | 1,705.00 | 631,700 | 0 |