| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,645.00 | 1,650.00 | 1,590.00 | 1,615.00 | 13,162,400 | 0 |
| 09-Aug-2022 | 1,720.00 | 1,740.00 | 1,645.00 | 1,645.00 | 14,338,500 | 0 |
| 08-Aug-2022 | 1,755.00 | 1,780.00 | 1,720.00 | 1,720.00 | 7,766,900 | 0 |
| 05-Aug-2022 | 1,710.00 | 1,765.00 | 1,700.00 | 1,750.00 | 13,877,200 | 0 |
| 04-Aug-2022 | 1,680.00 | 1,735.00 | 1,670.00 | 1,705.00 | 8,525,500 | 0 |
| 03-Aug-2022 | 1,670.00 | 1,695.00 | 1,625.00 | 1,680.00 | 5,901,900 | 0 |
| 02-Aug-2022 | 1,715.00 | 1,725.00 | 1,600.00 | 1,695.00 | 12,869,400 | 0 |
| 01-Aug-2022 | 1,670.00 | 1,735.00 | 1,670.00 | 1,715.00 | 7,357,000 | 0 |
| 29-Jul-2022 | 1,745.00 | 1,760.00 | 1,670.00 | 1,670.00 | 7,941,300 | 0 |
| 28-Jul-2022 | 1,695.00 | 1,800.00 | 1,690.00 | 1,735.00 | 20,247,300 | 0 |
| 27-Jul-2022 | 1,685.00 | 1,735.00 | 1,670.00 | 1,685.00 | 4,449,200 | 0 |
| 26-Jul-2022 | 1,745.00 | 1,790.00 | 1,670.00 | 1,690.00 | 11,054,000 | 0 |
| 25-Jul-2022 | 1,835.00 | 1,845.00 | 1,750.00 | 1,755.00 | 12,658,100 | 0 |
| 22-Jul-2022 | 1,800.00 | 1,875.00 | 1,800.00 | 1,835.00 | 12,470,100 | 0 |
| 21-Jul-2022 | 1,790.00 | 1,830.00 | 1,760.00 | 1,790.00 | 8,966,200 | 0 |
| 20-Jul-2022 | 1,710.00 | 1,795.00 | 1,710.00 | 1,770.00 | 17,301,200 | 0 |
| 19-Jul-2022 | 1,670.00 | 1,720.00 | 1,670.00 | 1,700.00 | 3,315,600 | 0 |
| 18-Jul-2022 | 1,700.00 | 1,705.00 | 1,660.00 | 1,675.00 | 5,681,600 | 0 |
| 15-Jul-2022 | 1,620.00 | 1,760.00 | 1,620.00 | 1,690.00 | 15,427,400 | 0 |
| 14-Jul-2022 | 1,630.00 | 1,685.00 | 1,580.00 | 1,620.00 | 7,267,300 | 0 |
| 13-Jul-2022 | 1,690.00 | 1,695.00 | 1,620.00 | 1,625.00 | 3,323,200 | 0 |
| 12-Jul-2022 | 1,700.00 | 1,700.00 | 1,635.00 | 1,690.00 | 5,688,100 | 0 |
| 11-Jul-2022 | 1,640.00 | 1,705.00 | 1,625.00 | 1,700.00 | 16,975,700 | 0 |
| 08-Jul-2022 | 1,550.00 | 1,640.00 | 1,540.00 | 1,630.00 | 13,600,100 | 0 |
| 07-Jul-2022 | 1,530.00 | 1,580.00 | 1,515.00 | 1,535.00 | 7,266,000 | 0 |
| 06-Jul-2022 | 1,520.00 | 1,545.00 | 1,415.00 | 1,520.00 | 15,470,700 | 0 |
| 05-Jul-2022 | 1,480.00 | 1,530.00 | 1,430.00 | 1,520.00 | 8,234,800 | 0 |
| 04-Jul-2022 | 1,580.00 | 1,580.00 | 1,480.00 | 1,480.00 | 24,920,700 | 0 |
| 01-Jul-2022 | 1,695.00 | 1,700.00 | 1,590.00 | 1,590.00 | 12,919,900 | 0 |
| 30-Jun-2022 | 1,830.00 | 1,830.00 | 1,705.00 | 1,705.00 | 17,664,600 | 0 |
| 29-Jun-2022 | 1,910.00 | 1,920.00 | 1,805.00 | 1,830.00 | 6,703,500 | 0 |
| 28-Jun-2022 | 1,910.00 | 1,930.00 | 1,865.00 | 1,910.00 | 7,628,600 | 0 |
| 27-Jun-2022 | 1,825.00 | 1,945.00 | 1,825.00 | 1,910.00 | 14,936,600 | 0 |
| 24-Jun-2022 | 1,800.00 | 1,865.00 | 1,775.00 | 1,820.00 | 8,450,100 | 0 |
| 23-Jun-2022 | 1,775.00 | 1,810.00 | 1,740.00 | 1,795.00 | 4,289,000 | 0 |
| 22-Jun-2022 | 1,800.00 | 1,835.00 | 1,765.00 | 1,770.00 | 5,462,800 | 0 |
| 21-Jun-2022 | 1,850.00 | 1,885.00 | 1,780.00 | 1,795.00 | 16,588,600 | 0 |
| 20-Jun-2022 | 1,905.00 | 1,910.00 | 1,770.00 | 1,850.00 | 10,314,100 | 0 |
| 17-Jun-2022 | 1,965.00 | 1,965.00 | 1,865.00 | 1,900.00 | 7,500,500 | 0 |
| 16-Jun-2022 | 2,020.00 | 2,050.00 | 1,970.00 | 1,970.00 | 7,641,500 | 0 |
| 15-Jun-2022 | 1,980.00 | 2,030.00 | 1,975.00 | 1,990.00 | 12,821,700 | 0 |
| 14-Jun-2022 | 1,930.00 | 2,010.00 | 1,850.00 | 1,975.00 | 12,976,900 | 0 |
| 13-Jun-2022 | 2,040.00 | 2,040.00 | 1,935.00 | 1,950.00 | 20,148,900 | 0 |
| 10-Jun-2022 | 2,140.00 | 2,170.00 | 2,040.00 | 2,080.00 | 11,903,300 | 0 |
| 09-Jun-2022 | 2,190.00 | 2,220.00 | 2,160.00 | 2,170.00 | 5,097,100 | 0 |
| 08-Jun-2022 | 2,210.00 | 2,230.00 | 2,160.00 | 2,190.00 | 5,959,000 | 0 |
| 07-Jun-2022 | 2,250.00 | 2,250.00 | 2,200.00 | 2,210.00 | 4,181,800 | 0 |
| 06-Jun-2022 | 2,280.00 | 2,310.00 | 2,230.00 | 2,250.00 | 8,973,000 | 0 |
| 03-Jun-2022 | 2,140.00 | 2,330.00 | 2,140.00 | 2,280.00 | 27,875,600 | 0 |
| 02-Jun-2022 | 2,240.00 | 2,250.00 | 2,130.00 | 2,140.00 | 10,789,400 | 0 |
| 31-May-2022 | 2,240.00 | 2,290.00 | 2,200.00 | 2,200.00 | 9,507,000 | 0 |
| 30-May-2022 | 2,300.00 | 2,350.00 | 2,210.00 | 2,220.00 | 14,153,600 | 0 |
| 27-May-2022 | 2,100.00 | 2,310.00 | 1,980.00 | 2,300.00 | 36,124,000 | 0 |
| 25-May-2022 | 2,110.00 | 2,120.00 | 2,020.00 | 2,060.00 | 7,384,000 | 0 |
| 24-May-2022 | 2,070.00 | 2,140.00 | 2,070.00 | 2,110.00 | 5,967,900 | 0 |
| 23-May-2022 | 2,140.00 | 2,160.00 | 2,070.00 | 2,070.00 | 4,956,600 | 0 |
| 20-May-2022 | 2,150.00 | 2,170.00 | 2,090.00 | 2,140.00 | 10,733,300 | 0 |
| 19-May-2022 | 1,980.00 | 2,200.00 | 1,860.00 | 2,130.00 | 30,319,900 | 0 |
| 18-May-2022 | 2,030.00 | 2,080.00 | 1,990.00 | 1,995.00 | 9,890,200 | 0 |
| 17-May-2022 | 1,965.00 | 2,120.00 | 1,965.00 | 2,000.00 | 17,899,900 | 0 |
| 13-May-2022 | 1,980.00 | 2,010.00 | 1,870.00 | 1,965.00 | 45,502,600 | 0 |
| 12-May-2022 | 2,150.00 | 2,160.00 | 2,010.00 | 2,010.00 | 17,205,500 | 0 |
| 11-May-2022 | 2,220.00 | 2,260.00 | 2,120.00 | 2,160.00 | 10,478,800 | 0 |
| 10-May-2022 | 2,290.00 | 2,300.00 | 2,220.00 | 2,220.00 | 16,341,300 | 0 |
| 09-May-2022 | 2,520.00 | 2,530.00 | 2,380.00 | 2,380.00 | 12,991,500 | 0 |
| 28-Apr-2022 | 2,450.00 | 2,620.00 | 2,450.00 | 2,550.00 | 12,484,700 | 0 |
| 27-Apr-2022 | 2,530.00 | 2,560.00 | 2,430.00 | 2,450.00 | 13,425,800 | 0 |
| 26-Apr-2022 | 2,620.00 | 2,630.00 | 2,440.00 | 2,530.00 | 13,357,000 | 0 |
| 25-Apr-2022 | 2,670.00 | 2,710.00 | 2,520.00 | 2,600.00 | 14,659,500 | 0 |
| 22-Apr-2022 | 2,830.00 | 2,850.00 | 2,650.00 | 2,690.00 | 21,669,600 | 0 |
| 21-Apr-2022 | 2,910.00 | 2,930.00 | 2,760.00 | 2,820.00 | 21,084,700 | 0 |
| 20-Apr-2022 | 2,620.00 | 2,930.00 | 2,580.00 | 2,900.00 | 49,027,100 | 0 |
| 19-Apr-2022 | 2,660.00 | 2,670.00 | 2,560.00 | 2,570.00 | 9,753,700 | 0 |
| 18-Apr-2022 | 2,570.00 | 2,690.00 | 2,510.00 | 2,640.00 | 23,648,300 | 0 |
| 14-Apr-2022 | 2,500.00 | 2,680.00 | 2,430.00 | 2,570.00 | 53,080,400 | 0 |
| 13-Apr-2022 | 2,300.00 | 2,420.00 | 2,280.00 | 2,410.00 | 19,580,000 | 0 |
| 12-Apr-2022 | 2,280.00 | 2,350.00 | 2,240.00 | 2,250.00 | 13,491,300 | 0 |
| 11-Apr-2022 | 2,380.00 | 2,430.00 | 2,260.00 | 2,280.00 | 11,072,100 | 0 |
| 08-Apr-2022 | 2,470.00 | 2,520.00 | 2,360.00 | 2,360.00 | 9,595,700 | 0 |
| 07-Apr-2022 | 2,500.00 | 2,500.00 | 2,400.00 | 2,460.00 | 12,527,700 | 0 |
| 06-Apr-2022 | 2,680.00 | 2,680.00 | 2,500.00 | 2,500.00 | 14,947,600 | 0 |
| 05-Apr-2022 | 2,720.00 | 2,720.00 | 2,660.00 | 2,680.00 | 4,107,000 | 0 |
| 04-Apr-2022 | 2,630.00 | 2,720.00 | 2,600.00 | 2,700.00 | 11,657,600 | 0 |
| 01-Apr-2022 | 2,630.00 | 2,630.00 | 2,480.00 | 2,600.00 | 9,709,500 | 0 |
| 31-Mar-2022 | 2,620.00 | 2,630.00 | 2,560.00 | 2,610.00 | 6,400,300 | 0 |
| 30-Mar-2022 | 2,530.00 | 2,630.00 | 2,530.00 | 2,620.00 | 9,337,800 | 0 |
| 29-Mar-2022 | 2,660.00 | 2,660.00 | 2,520.00 | 2,530.00 | 9,091,300 | 0 |
| 28-Mar-2022 | 2,700.00 | 2,700.00 | 2,650.00 | 2,660.00 | 3,756,800 | 0 |
| 25-Mar-2022 | 2,700.00 | 2,720.00 | 2,630.00 | 2,700.00 | 7,598,400 | 0 |
| 24-Mar-2022 | 2,660.00 | 2,750.00 | 2,610.00 | 2,710.00 | 17,463,600 | 0 |
| 23-Mar-2022 | 2,500.00 | 2,680.00 | 2,440.00 | 2,660.00 | 26,296,100 | 0 |
| 22-Mar-2022 | 2,540.00 | 2,550.00 | 2,420.00 | 2,450.00 | 15,173,300 | 0 |
| 21-Mar-2022 | 2,290.00 | 2,530.00 | 2,290.00 | 2,520.00 | 21,209,200 | 0 |
| 18-Mar-2022 | 2,290.00 | 2,290.00 | 2,250.00 | 2,280.00 | 10,273,000 | 0 |
| 17-Mar-2022 | 2,200.00 | 2,320.00 | 2,200.00 | 2,270.00 | 18,943,300 | 0 |
| 16-Mar-2022 | 2,180.00 | 2,220.00 | 2,120.00 | 2,200.00 | 8,035,100 | 0 |
| 15-Mar-2022 | 2,340.00 | 2,390.00 | 2,180.00 | 2,180.00 | 11,357,700 | 0 |
| 14-Mar-2022 | 2,300.00 | 2,350.00 | 2,250.00 | 2,340.00 | 5,186,200 | 0 |
| 11-Mar-2022 | 2,300.00 | 2,330.00 | 2,250.00 | 2,300.00 | 3,123,300 | 0 |
| 10-Mar-2022 | 2,260.00 | 2,300.00 | 2,170.00 | 2,300.00 | 6,797,900 | 0 |