| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 995.00 | 1,005.00 | 970.00 | 975.00 | 15,266,700 | 0 |
| 09-Aug-2022 | 960.00 | 1,010.00 | 955.00 | 995.00 | 29,740,700 | 0 |
| 08-Aug-2022 | 955.00 | 975.00 | 940.00 | 960.00 | 16,715,600 | 0 |
| 05-Aug-2022 | 960.00 | 970.00 | 945.00 | 955.00 | 13,667,400 | 0 |
| 04-Aug-2022 | 980.00 | 980.00 | 950.00 | 960.00 | 16,814,300 | 0 |
| 03-Aug-2022 | 975.00 | 980.00 | 945.00 | 980.00 | 19,142,900 | 0 |
| 02-Aug-2022 | 975.00 | 995.00 | 950.00 | 950.00 | 22,470,900 | 0 |
| 01-Aug-2022 | 940.00 | 990.00 | 935.00 | 975.00 | 25,007,800 | 0 |
| 29-Jul-2022 | 955.00 | 955.00 | 935.00 | 940.00 | 16,928,000 | 0 |
| 28-Jul-2022 | 1,010.00 | 1,020.00 | 940.00 | 960.00 | 24,017,700 | 0 |
| 27-Jul-2022 | 940.00 | 1,005.00 | 940.00 | 1,005.00 | 25,781,600 | 0 |
| 26-Jul-2022 | 945.00 | 950.00 | 920.00 | 940.00 | 18,055,700 | 0 |
| 25-Jul-2022 | 960.00 | 960.00 | 930.00 | 945.00 | 17,309,700 | 0 |
| 22-Jul-2022 | 990.00 | 1,015.00 | 955.00 | 960.00 | 16,347,500 | 0 |
| 21-Jul-2022 | 975.00 | 1,000.00 | 960.00 | 990.00 | 17,559,900 | 0 |
| 20-Jul-2022 | 930.00 | 980.00 | 920.00 | 980.00 | 39,996,100 | 0 |
| 19-Jul-2022 | 930.00 | 940.00 | 915.00 | 930.00 | 18,533,300 | 0 |
| 18-Jul-2022 | 925.00 | 945.00 | 915.00 | 930.00 | 20,151,800 | 0 |
| 15-Jul-2022 | 920.00 | 940.00 | 915.00 | 925.00 | 16,989,500 | 0 |
| 14-Jul-2022 | 930.00 | 950.00 | 920.00 | 920.00 | 19,977,800 | 0 |
| 13-Jul-2022 | 940.00 | 940.00 | 910.00 | 935.00 | 17,582,500 | 0 |
| 12-Jul-2022 | 930.00 | 945.00 | 920.00 | 940.00 | 20,448,000 | 0 |
| 11-Jul-2022 | 935.00 | 950.00 | 905.00 | 930.00 | 20,535,000 | 0 |
| 08-Jul-2022 | 925.00 | 950.00 | 925.00 | 930.00 | 18,362,400 | 0 |
| 07-Jul-2022 | 905.00 | 965.00 | 900.00 | 925.00 | 21,678,800 | 0 |
| 06-Jul-2022 | 940.00 | 945.00 | 905.00 | 905.00 | 17,593,900 | 0 |
| 05-Jul-2022 | 935.00 | 955.00 | 920.00 | 940.00 | 19,371,500 | 0 |
| 04-Jul-2022 | 980.00 | 985.00 | 920.00 | 935.00 | 19,558,200 | 0 |
| 01-Jul-2022 | 995.00 | 1,025.00 | 970.00 | 980.00 | 21,020,000 | 0 |
| 30-Jun-2022 | 995.00 | 1,020.00 | 985.00 | 995.00 | 19,047,600 | 0 |
| 29-Jun-2022 | 1,015.00 | 1,035.00 | 995.00 | 995.00 | 19,427,000 | 0 |
| 28-Jun-2022 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 21,072,500 | 0 |
| 27-Jun-2022 | 1,040.00 | 1,070.00 | 1,035.00 | 1,050.00 | 20,651,600 | 0 |
| 24-Jun-2022 | 1,025.00 | 1,050.00 | 995.00 | 1,040.00 | 20,049,500 | 0 |
| 23-Jun-2022 | 1,020.00 | 1,025.00 | 975.00 | 1,025.00 | 20,343,700 | 0 |
| 22-Jun-2022 | 1,095.00 | 1,095.00 | 1,015.00 | 1,020.00 | 21,466,000 | 0 |
| 21-Jun-2022 | 1,050.00 | 1,125.00 | 1,045.00 | 1,085.00 | 41,819,600 | 0 |
| 20-Jun-2022 | 1,040.00 | 1,050.00 | 1,010.00 | 1,050.00 | 26,495,100 | 0 |
| 17-Jun-2022 | 1,080.00 | 1,085.00 | 1,040.00 | 1,040.00 | 20,402,600 | 0 |
| 16-Jun-2022 | 1,095.00 | 1,105.00 | 1,065.00 | 1,085.00 | 19,084,500 | 0 |
| 15-Jun-2022 | 1,095.00 | 1,105.00 | 1,055.00 | 1,090.00 | 17,634,800 | 0 |
| 14-Jun-2022 | 1,090.00 | 1,100.00 | 1,050.00 | 1,095.00 | 20,295,800 | 0 |
| 13-Jun-2022 | 1,130.00 | 1,130.00 | 1,085.00 | 1,095.00 | 11,679,800 | 0 |
| 10-Jun-2022 | 1,095.00 | 1,130.00 | 1,075.00 | 1,130.00 | 37,804,500 | 0 |
| 09-Jun-2022 | 1,115.00 | 1,115.00 | 1,065.00 | 1,100.00 | 20,342,600 | 0 |
| 08-Jun-2022 | 1,150.00 | 1,150.00 | 1,090.00 | 1,115.00 | 25,711,000 | 0 |
| 07-Jun-2022 | 1,175.00 | 1,175.00 | 1,115.00 | 1,150.00 | 28,161,400 | 0 |
| 06-Jun-2022 | 1,195.00 | 1,205.00 | 1,165.00 | 1,175.00 | 19,990,400 | 0 |
| 03-Jun-2022 | 1,200.00 | 1,200.00 | 1,160.00 | 1,195.00 | 17,476,900 | 0 |
| 02-Jun-2022 | 1,210.00 | 1,225.00 | 1,165.00 | 1,200.00 | 18,523,000 | 0 |
| 31-May-2022 | 1,205.00 | 1,215.00 | 1,155.00 | 1,210.00 | 15,124,700 | 0 |
| 30-May-2022 | 1,160.00 | 1,210.00 | 1,150.00 | 1,205.00 | 42,204,400 | 0 |
| 27-May-2022 | 1,135.00 | 1,160.00 | 1,120.00 | 1,155.00 | 23,653,000 | 0 |
| 25-May-2022 | 1,135.00 | 1,150.00 | 1,130.00 | 1,135.00 | 11,323,200 | 0 |
| 24-May-2022 | 1,120.00 | 1,135.00 | 1,115.00 | 1,135.00 | 13,159,100 | 0 |
| 23-May-2022 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 10,467,400 | 0 |
| 20-May-2022 | 1,140.00 | 1,175.00 | 1,125.00 | 1,145.00 | 21,262,300 | 0 |
| 19-May-2022 | 1,090.00 | 1,140.00 | 1,060.00 | 1,140.00 | 30,710,700 | 0 |
| 18-May-2022 | 1,030.00 | 1,095.00 | 1,020.00 | 1,095.00 | 19,869,400 | 0 |
| 17-May-2022 | 1,030.00 | 1,050.00 | 1,015.00 | 1,030.00 | 13,710,000 | 0 |
| 13-May-2022 | 1,010.00 | 1,065.00 | 1,010.00 | 1,030.00 | 16,027,100 | 0 |
| 12-May-2022 | 1,045.00 | 1,055.00 | 1,000.00 | 1,015.00 | 24,894,300 | 0 |
| 11-May-2022 | 1,025.00 | 1,055.00 | 1,020.00 | 1,040.00 | 20,486,900 | 0 |
| 10-May-2022 | 1,035.00 | 1,040.00 | 1,000.00 | 1,025.00 | 17,005,600 | 0 |
| 09-May-2022 | 1,100.00 | 1,105.00 | 1,030.00 | 1,035.00 | 10,683,300 | 0 |
| 28-Apr-2022 | 1,170.00 | 1,170.00 | 1,090.00 | 1,100.00 | 17,751,000 | 0 |
| 27-Apr-2022 | 1,180.00 | 1,215.00 | 1,150.00 | 1,170.00 | 36,441,200 | 0 |
| 26-Apr-2022 | 1,150.00 | 1,195.00 | 1,145.00 | 1,180.00 | 17,844,900 | 0 |
| 25-Apr-2022 | 1,165.00 | 1,170.00 | 1,130.00 | 1,150.00 | 19,408,500 | 0 |
| 22-Apr-2022 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 14,252,000 | 0 |
| 21-Apr-2022 | 1,185.00 | 1,190.00 | 1,155.00 | 1,175.00 | 13,527,700 | 0 |
| 20-Apr-2022 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 12,317,000 | 0 |
| 19-Apr-2022 | 1,190.00 | 1,200.00 | 1,175.00 | 1,195.00 | 9,351,300 | 0 |
| 18-Apr-2022 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 10,257,400 | 0 |
| 14-Apr-2022 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 11,275,800 | 0 |
| 13-Apr-2022 | 1,130.00 | 1,170.00 | 1,125.00 | 1,170.00 | 9,431,400 | 0 |
| 12-Apr-2022 | 1,140.00 | 1,150.00 | 1,110.00 | 1,130.00 | 11,659,900 | 0 |
| 11-Apr-2022 | 1,135.00 | 1,150.00 | 1,110.00 | 1,140.00 | 11,838,700 | 0 |
| 08-Apr-2022 | 1,150.00 | 1,175.00 | 1,130.00 | 1,135.00 | 12,659,000 | 0 |
| 07-Apr-2022 | 1,130.00 | 1,160.00 | 1,110.00 | 1,150.00 | 17,518,700 | 0 |
| 06-Apr-2022 | 1,170.00 | 1,180.00 | 1,130.00 | 1,135.00 | 15,988,300 | 0 |
| 05-Apr-2022 | 1,265.00 | 1,270.00 | 1,180.00 | 1,180.00 | 16,818,200 | 0 |
| 04-Apr-2022 | 1,305.00 | 1,320.00 | 1,210.00 | 1,265.00 | 18,911,800 | 0 |
| 01-Apr-2022 | 1,250.00 | 1,315.00 | 1,235.00 | 1,300.00 | 31,001,800 | 0 |
| 31-Mar-2022 | 1,240.00 | 1,270.00 | 1,235.00 | 1,250.00 | 9,160,300 | 0 |
| 30-Mar-2022 | 1,250.00 | 1,265.00 | 1,235.00 | 1,240.00 | 9,053,200 | 0 |
| 29-Mar-2022 | 1,290.00 | 1,290.00 | 1,245.00 | 1,245.00 | 9,361,200 | 0 |
| 28-Mar-2022 | 1,290.00 | 1,335.00 | 1,230.00 | 1,290.00 | 35,139,900 | 0 |
| 25-Mar-2022 | 1,230.00 | 1,310.00 | 1,230.00 | 1,290.00 | 43,529,600 | 0 |
| 24-Mar-2022 | 1,250.00 | 1,280.00 | 1,225.00 | 1,230.00 | 9,090,300 | 0 |
| 23-Mar-2022 | 1,220.00 | 1,250.00 | 1,215.00 | 1,240.00 | 10,301,900 | 0 |
| 22-Mar-2022 | 1,250.00 | 1,260.00 | 1,205.00 | 1,220.00 | 8,662,000 | 0 |
| 21-Mar-2022 | 1,190.00 | 1,260.00 | 1,175.00 | 1,250.00 | 17,213,200 | 0 |
| 18-Mar-2022 | 1,200.00 | 1,215.00 | 1,185.00 | 1,200.00 | 11,191,900 | 0 |
| 17-Mar-2022 | 1,180.00 | 1,210.00 | 1,165.00 | 1,190.00 | 10,186,600 | 0 |
| 16-Mar-2022 | 1,150.00 | 1,190.00 | 1,150.00 | 1,180.00 | 8,921,600 | 0 |
| 15-Mar-2022 | 1,165.00 | 1,220.00 | 1,130.00 | 1,150.00 | 29,073,500 | 0 |
| 14-Mar-2022 | 1,205.00 | 1,220.00 | 1,165.00 | 1,165.00 | 10,642,000 | 0 |
| 11-Mar-2022 | 1,140.00 | 1,215.00 | 1,135.00 | 1,205.00 | 37,022,900 | 0 |
| 10-Mar-2022 | 1,095.00 | 1,170.00 | 1,085.00 | 1,150.00 | 18,567,700 | 0 |