| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,320.00 | 1,350.00 | 1,315.00 | 1,325.00 | 30,231,800 | 0 |
| 09-Aug-2022 | 1,360.00 | 1,380.00 | 1,300.00 | 1,320.00 | 47,906,800 | 0 |
| 08-Aug-2022 | 1,410.00 | 1,440.00 | 1,375.00 | 1,380.00 | 13,399,200 | 0 |
| 05-Aug-2022 | 1,435.00 | 1,450.00 | 1,405.00 | 1,410.00 | 4,203,400 | 0 |
| 04-Aug-2022 | 1,470.00 | 1,470.00 | 1,425.00 | 1,435.00 | 8,119,900 | 0 |
| 03-Aug-2022 | 1,450.00 | 1,475.00 | 1,440.00 | 1,450.00 | 3,839,400 | 0 |
| 02-Aug-2022 | 1,435.00 | 1,475.00 | 1,415.00 | 1,455.00 | 9,901,200 | 0 |
| 01-Aug-2022 | 1,430.00 | 1,465.00 | 1,410.00 | 1,435.00 | 10,008,400 | 0 |
| 29-Jul-2022 | 1,475.00 | 1,480.00 | 1,425.00 | 1,435.00 | 6,107,900 | 0 |
| 28-Jul-2022 | 1,500.00 | 1,530.00 | 1,460.00 | 1,475.00 | 10,002,000 | 0 |
| 27-Jul-2022 | 1,485.00 | 1,510.00 | 1,485.00 | 1,495.00 | 10,287,200 | 0 |
| 26-Jul-2022 | 1,505.00 | 1,525.00 | 1,475.00 | 1,485.00 | 4,974,200 | 0 |
| 25-Jul-2022 | 1,510.00 | 1,540.00 | 1,495.00 | 1,505.00 | 5,087,800 | 0 |
| 22-Jul-2022 | 1,535.00 | 1,560.00 | 1,495.00 | 1,520.00 | 18,003,100 | 0 |
| 21-Jul-2022 | 1,560.00 | 1,580.00 | 1,535.00 | 1,535.00 | 11,051,700 | 0 |
| 20-Jul-2022 | 1,550.00 | 1,610.00 | 1,545.00 | 1,560.00 | 14,505,800 | 0 |
| 19-Jul-2022 | 1,580.00 | 1,605.00 | 1,550.00 | 1,560.00 | 8,418,600 | 0 |
| 18-Jul-2022 | 1,570.00 | 1,610.00 | 1,570.00 | 1,580.00 | 10,047,500 | 0 |
| 15-Jul-2022 | 1,575.00 | 1,585.00 | 1,550.00 | 1,570.00 | 11,666,800 | 0 |
| 14-Jul-2022 | 1,590.00 | 1,600.00 | 1,535.00 | 1,575.00 | 13,414,700 | 0 |
| 13-Jul-2022 | 1,595.00 | 1,640.00 | 1,590.00 | 1,590.00 | 12,210,700 | 0 |
| 12-Jul-2022 | 1,595.00 | 1,625.00 | 1,590.00 | 1,600.00 | 29,874,800 | 0 |
| 11-Jul-2022 | 1,550.00 | 1,680.00 | 1,540.00 | 1,600.00 | 26,025,600 | 0 |
| 08-Jul-2022 | 1,525.00 | 1,585.00 | 1,515.00 | 1,550.00 | 15,007,400 | 0 |
| 07-Jul-2022 | 1,550.00 | 1,600.00 | 1,530.00 | 1,550.00 | 11,231,500 | 0 |
| 06-Jul-2022 | 1,530.00 | 1,595.00 | 1,530.00 | 1,550.00 | 24,565,100 | 0 |
| 05-Jul-2022 | 1,500.00 | 1,550.00 | 1,485.00 | 1,530.00 | 28,434,400 | 0 |
| 04-Jul-2022 | 1,530.00 | 1,550.00 | 1,495.00 | 1,500.00 | 31,524,400 | 0 |
| 01-Jul-2022 | 1,525.00 | 1,595.00 | 1,510.00 | 1,525.00 | 26,054,800 | 0 |
| 30-Jun-2022 | 1,480.00 | 1,600.00 | 1,475.00 | 1,505.00 | 32,687,600 | 0 |
| 29-Jun-2022 | 1,475.00 | 1,510.00 | 1,470.00 | 1,480.00 | 6,456,200 | 0 |
| 28-Jun-2022 | 1,460.00 | 1,510.00 | 1,455.00 | 1,475.00 | 17,889,600 | 0 |
| 27-Jun-2022 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 7,838,200 | 0 |
| 24-Jun-2022 | 1,480.00 | 1,510.00 | 1,460.00 | 1,465.00 | 14,304,100 | 0 |
| 23-Jun-2022 | 1,435.00 | 1,500.00 | 1,435.00 | 1,500.00 | 13,741,500 | 0 |
| 22-Jun-2022 | 1,480.00 | 1,500.00 | 1,460.00 | 1,460.00 | 12,803,800 | 0 |
| 21-Jun-2022 | 1,475.00 | 1,500.00 | 1,465.00 | 1,480.00 | 4,807,200 | 0 |
| 20-Jun-2022 | 1,495.00 | 1,520.00 | 1,470.00 | 1,475.00 | 20,006,600 | 0 |
| 17-Jun-2022 | 1,420.00 | 1,495.00 | 1,420.00 | 1,495.00 | 21,232,700 | 0 |
| 16-Jun-2022 | 1,375.00 | 1,445.00 | 1,375.00 | 1,420.00 | 24,006,800 | 0 |
| 15-Jun-2022 | 1,370.00 | 1,395.00 | 1,360.00 | 1,375.00 | 25,809,900 | 0 |
| 14-Jun-2022 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 22,383,500 | 0 |
| 13-Jun-2022 | 1,320.00 | 1,370.00 | 1,315.00 | 1,365.00 | 9,505,300 | 0 |
| 10-Jun-2022 | 1,365.00 | 1,375.00 | 1,360.00 | 1,360.00 | 13,332,700 | 0 |
| 09-Jun-2022 | 1,375.00 | 1,385.00 | 1,350.00 | 1,365.00 | 23,318,000 | 0 |
| 08-Jun-2022 | 1,375.00 | 1,400.00 | 1,365.00 | 1,375.00 | 24,006,000 | 0 |
| 07-Jun-2022 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 28,002,800 | 0 |
| 06-Jun-2022 | 1,365.00 | 1,395.00 | 1,360.00 | 1,375.00 | 13,373,100 | 0 |
| 03-Jun-2022 | 1,380.00 | 1,395.00 | 1,360.00 | 1,370.00 | 26,549,300 | 0 |
| 02-Jun-2022 | 1,385.00 | 1,395.00 | 1,345.00 | 1,375.00 | 40,450,600 | 0 |
| 31-May-2022 | 1,450.00 | 1,450.00 | 1,375.00 | 1,375.00 | 111,985,100 | 0 |
| 30-May-2022 | 1,475.00 | 1,480.00 | 1,450.00 | 1,450.00 | 21,047,500 | 0 |
| 27-May-2022 | 1,450.00 | 1,545.00 | 1,445.00 | 1,460.00 | 45,369,300 | 0 |
| 25-May-2022 | 1,395.00 | 1,445.00 | 1,390.00 | 1,435.00 | 30,545,300 | 0 |
| 24-May-2022 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 20,119,000 | 0 |
| 23-May-2022 | 1,395.00 | 1,440.00 | 1,385.00 | 1,385.00 | 23,283,800 | 0 |
| 20-May-2022 | 1,370.00 | 1,395.00 | 1,370.00 | 1,390.00 | 24,907,600 | 0 |
| 19-May-2022 | 1,375.00 | 1,385.00 | 1,345.00 | 1,370.00 | 20,510,400 | 0 |
| 18-May-2022 | 1,350.00 | 1,390.00 | 1,350.00 | 1,375.00 | 27,620,300 | 0 |
| 17-May-2022 | 1,385.00 | 1,400.00 | 1,350.00 | 1,375.00 | 45,704,700 | 0 |
| 13-May-2022 | 1,350.00 | 1,400.00 | 1,345.00 | 1,385.00 | 30,006,500 | 0 |
| 12-May-2022 | 1,390.00 | 1,395.00 | 1,375.00 | 1,380.00 | 20,006,500 | 0 |
| 11-May-2022 | 1,375.00 | 1,390.00 | 1,370.00 | 1,390.00 | 10,000,700 | 0 |
| 10-May-2022 | 1,400.00 | 1,400.00 | 1,365.00 | 1,380.00 | 31,232,100 | 0 |
| 09-May-2022 | 1,380.00 | 1,435.00 | 1,370.00 | 1,400.00 | 18,117,900 | 0 |
| 28-Apr-2022 | 1,395.00 | 1,480.00 | 1,380.00 | 1,400.00 | 16,631,500 | 0 |
| 27-Apr-2022 | 1,390.00 | 1,400.00 | 1,365.00 | 1,395.00 | 20,030,900 | 0 |
| 26-Apr-2022 | 1,410.00 | 1,415.00 | 1,385.00 | 1,390.00 | 10,441,800 | 0 |
| 25-Apr-2022 | 1,400.00 | 1,420.00 | 1,380.00 | 1,410.00 | 10,011,900 | 0 |
| 22-Apr-2022 | 1,400.00 | 1,420.00 | 1,375.00 | 1,410.00 | 35,524,000 | 0 |
| 21-Apr-2022 | 1,395.00 | 1,410.00 | 1,380.00 | 1,400.00 | 16,302,700 | 0 |
| 20-Apr-2022 | 1,375.00 | 1,445.00 | 1,370.00 | 1,390.00 | 19,017,400 | 0 |
| 19-Apr-2022 | 1,390.00 | 1,415.00 | 1,370.00 | 1,375.00 | 26,281,400 | 0 |
| 18-Apr-2022 | 1,400.00 | 1,440.00 | 1,385.00 | 1,390.00 | 25,121,800 | 0 |
| 14-Apr-2022 | 1,355.00 | 1,395.00 | 1,350.00 | 1,390.00 | 14,002,000 | 0 |
| 13-Apr-2022 | 1,335.00 | 1,410.00 | 1,335.00 | 1,350.00 | 39,006,700 | 0 |
| 12-Apr-2022 | 1,350.00 | 1,390.00 | 1,330.00 | 1,335.00 | 50,268,300 | 0 |
| 11-Apr-2022 | 1,300.00 | 1,375.00 | 1,300.00 | 1,345.00 | 60,129,300 | 0 |
| 08-Apr-2022 | 1,270.00 | 1,305.00 | 1,240.00 | 1,300.00 | 28,102,400 | 0 |
| 07-Apr-2022 | 1,260.00 | 1,280.00 | 1,235.00 | 1,270.00 | 22,083,600 | 0 |
| 06-Apr-2022 | 1,295.00 | 1,300.00 | 1,260.00 | 1,280.00 | 21,689,700 | 0 |
| 05-Apr-2022 | 1,245.00 | 1,295.00 | 1,220.00 | 1,295.00 | 13,089,500 | 0 |
| 04-Apr-2022 | 1,225.00 | 1,250.00 | 1,220.00 | 1,240.00 | 13,001,400 | 0 |
| 01-Apr-2022 | 1,190.00 | 1,265.00 | 1,180.00 | 1,215.00 | 31,028,100 | 0 |
| 31-Mar-2022 | 1,160.00 | 1,185.00 | 1,145.00 | 1,175.00 | 12,001,100 | 0 |
| 30-Mar-2022 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 15,000,300 | 0 |
| 29-Mar-2022 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 7,097,400 | 0 |
| 28-Mar-2022 | 1,195.00 | 1,215.00 | 1,170.00 | 1,180.00 | 11,660,200 | 0 |
| 25-Mar-2022 | 1,205.00 | 1,210.00 | 1,190.00 | 1,195.00 | 11,434,200 | 0 |
| 24-Mar-2022 | 1,215.00 | 1,245.00 | 1,205.00 | 1,205.00 | 20,463,600 | 0 |
| 23-Mar-2022 | 1,200.00 | 1,230.00 | 1,195.00 | 1,215.00 | 10,990,400 | 0 |
| 22-Mar-2022 | 1,205.00 | 1,230.00 | 1,190.00 | 1,215.00 | 10,181,800 | 0 |
| 21-Mar-2022 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 7,198,200 | 0 |
| 18-Mar-2022 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 9,000,500 | 0 |
| 17-Mar-2022 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 10,002,600 | 0 |
| 16-Mar-2022 | 1,165.00 | 1,185.00 | 1,165.00 | 1,175.00 | 10,027,100 | 0 |
| 15-Mar-2022 | 1,160.00 | 1,175.00 | 1,145.00 | 1,165.00 | 17,032,200 | 0 |
| 14-Mar-2022 | 1,190.00 | 1,200.00 | 1,145.00 | 1,145.00 | 17,542,000 | 0 |
| 11-Mar-2022 | 1,230.00 | 1,230.00 | 1,175.00 | 1,190.00 | 12,405,900 | 0 |
| 10-Mar-2022 | 1,165.00 | 1,230.00 | 1,140.00 | 1,230.00 | 40,795,700 | 0 |