| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 2,890.00 | 3,050.00 | 2,890.00 | 3,040.00 | 21,768,700 | 0 |
| 09-Aug-2022 | 2,920.00 | 2,990.00 | 2,860.00 | 2,890.00 | 16,483,200 | 0 |
| 08-Aug-2022 | 2,870.00 | 2,940.00 | 2,850.00 | 2,910.00 | 15,214,200 | 0 |
| 05-Aug-2022 | 2,750.00 | 2,860.00 | 2,730.00 | 2,860.00 | 16,024,100 | 0 |
| 04-Aug-2022 | 2,760.00 | 2,790.00 | 2,730.00 | 2,730.00 | 8,952,700 | 0 |
| 03-Aug-2022 | 2,710.00 | 2,780.00 | 2,710.00 | 2,740.00 | 8,869,300 | 0 |
| 02-Aug-2022 | 2,650.00 | 2,740.00 | 2,630.00 | 2,730.00 | 11,002,000 | 0 |
| 01-Aug-2022 | 2,620.00 | 2,690.00 | 2,620.00 | 2,670.00 | 7,283,700 | 0 |
| 29-Jul-2022 | 2,560.00 | 2,640.00 | 2,560.00 | 2,620.00 | 8,494,700 | 0 |
| 28-Jul-2022 | 2,520.00 | 2,580.00 | 2,500.00 | 2,560.00 | 10,533,400 | 0 |
| 27-Jul-2022 | 2,320.00 | 2,530.00 | 2,260.00 | 2,510.00 | 17,213,700 | 0 |
| 26-Jul-2022 | 2,600.00 | 2,600.00 | 2,420.00 | 2,420.00 | 9,593,000 | 0 |
| 25-Jul-2022 | 2,670.00 | 2,670.00 | 2,490.00 | 2,600.00 | 9,496,000 | 0 |
| 22-Jul-2022 | 2,800.00 | 2,850.00 | 2,620.00 | 2,670.00 | 16,034,300 | 0 |
| 21-Jul-2022 | 2,810.00 | 2,870.00 | 2,750.00 | 2,810.00 | 20,529,900 | 0 |
| 20-Jul-2022 | 2,590.00 | 2,860.00 | 2,590.00 | 2,800.00 | 29,952,300 | 0 |
| 19-Jul-2022 | 2,430.00 | 2,610.00 | 2,400.00 | 2,570.00 | 23,580,400 | 0 |
| 18-Jul-2022 | 2,370.00 | 2,450.00 | 2,330.00 | 2,430.00 | 10,468,900 | 0 |
| 15-Jul-2022 | 2,430.00 | 2,440.00 | 2,310.00 | 2,370.00 | 10,707,800 | 0 |
| 14-Jul-2022 | 2,420.00 | 2,480.00 | 2,360.00 | 2,430.00 | 15,989,600 | 0 |
| 13-Jul-2022 | 2,350.00 | 2,480.00 | 2,340.00 | 2,420.00 | 16,412,900 | 0 |
| 12-Jul-2022 | 2,390.00 | 2,390.00 | 2,240.00 | 2,350.00 | 15,501,000 | 0 |
| 11-Jul-2022 | 2,100.00 | 2,330.00 | 2,090.00 | 2,320.00 | 33,286,800 | 0 |
| 08-Jul-2022 | 2,080.00 | 2,130.00 | 2,030.00 | 2,100.00 | 9,892,100 | 0 |
| 07-Jul-2022 | 2,080.00 | 2,120.00 | 2,030.00 | 2,080.00 | 10,841,500 | 0 |
| 06-Jul-2022 | 2,120.00 | 2,150.00 | 2,010.00 | 2,090.00 | 9,650,700 | 0 |
| 05-Jul-2022 | 2,140.00 | 2,160.00 | 2,110.00 | 2,130.00 | 12,290,600 | 0 |
| 04-Jul-2022 | 2,140.00 | 2,160.00 | 2,060.00 | 2,130.00 | 19,847,800 | 0 |
| 01-Jul-2022 | 2,130.00 | 2,160.00 | 2,110.00 | 2,130.00 | 20,441,900 | 0 |
| 30-Jun-2022 | 2,100.00 | 2,140.00 | 2,070.00 | 2,120.00 | 15,949,100 | 0 |
| 29-Jun-2022 | 2,050.00 | 2,110.00 | 2,040.00 | 2,090.00 | 13,777,800 | 0 |
| 28-Jun-2022 | 2,070.00 | 2,080.00 | 2,020.00 | 2,050.00 | 15,855,200 | 0 |
| 27-Jun-2022 | 2,090.00 | 2,100.00 | 2,010.00 | 2,070.00 | 16,115,000 | 0 |
| 24-Jun-2022 | 1,990.00 | 2,070.00 | 1,935.00 | 2,060.00 | 25,815,900 | 0 |
| 23-Jun-2022 | 1,930.00 | 2,000.00 | 1,910.00 | 1,985.00 | 21,148,900 | 0 |
| 22-Jun-2022 | 1,820.00 | 1,960.00 | 1,730.00 | 1,945.00 | 17,225,800 | 0 |
| 21-Jun-2022 | 1,970.00 | 1,970.00 | 1,835.00 | 1,860.00 | 22,576,700 | 0 |
| 20-Jun-2022 | 1,960.00 | 1,975.00 | 1,920.00 | 1,960.00 | 11,425,100 | 0 |
| 17-Jun-2022 | 1,820.00 | 1,950.00 | 1,800.00 | 1,950.00 | 30,087,900 | 0 |
| 16-Jun-2022 | 1,830.00 | 1,845.00 | 1,740.00 | 1,820.00 | 13,938,200 | 0 |
| 15-Jun-2022 | 1,875.00 | 1,920.00 | 1,825.00 | 1,830.00 | 24,599,200 | 0 |
| 14-Jun-2022 | 1,800.00 | 1,870.00 | 1,755.00 | 1,860.00 | 20,061,900 | 0 |
| 13-Jun-2022 | 1,800.00 | 1,835.00 | 1,740.00 | 1,820.00 | 18,529,100 | 0 |
| 10-Jun-2022 | 1,820.00 | 1,825.00 | 1,795.00 | 1,815.00 | 21,568,800 | 0 |
| 09-Jun-2022 | 1,765.00 | 1,815.00 | 1,755.00 | 1,810.00 | 17,671,300 | 0 |
| 08-Jun-2022 | 1,730.00 | 1,775.00 | 1,720.00 | 1,755.00 | 16,857,300 | 0 |
| 07-Jun-2022 | 1,700.00 | 1,750.00 | 1,675.00 | 1,730.00 | 17,875,800 | 0 |
| 06-Jun-2022 | 1,680.00 | 1,710.00 | 1,670.00 | 1,700.00 | 12,764,800 | 0 |
| 03-Jun-2022 | 1,675.00 | 1,695.00 | 1,665.00 | 1,685.00 | 9,483,200 | 0 |
| 02-Jun-2022 | 1,670.00 | 1,700.00 | 1,655.00 | 1,675.00 | 11,637,500 | 0 |
| 31-May-2022 | 1,665.00 | 1,685.00 | 1,640.00 | 1,670.00 | 12,382,500 | 0 |
| 30-May-2022 | 1,620.00 | 1,675.00 | 1,610.00 | 1,665.00 | 12,919,200 | 0 |
| 27-May-2022 | 1,595.00 | 1,665.00 | 1,580.00 | 1,620.00 | 21,578,300 | 0 |
| 25-May-2022 | 1,550.00 | 1,625.00 | 1,515.00 | 1,590.00 | 26,305,400 | 0 |
| 24-May-2022 | 1,430.00 | 1,590.00 | 1,400.00 | 1,560.00 | 37,249,100 | 0 |
| 23-May-2022 | 1,375.00 | 1,445.00 | 1,320.00 | 1,440.00 | 21,202,000 | 0 |
| 20-May-2022 | 1,275.00 | 1,390.00 | 1,235.00 | 1,375.00 | 30,099,600 | 0 |
| 19-May-2022 | 1,240.00 | 1,290.00 | 1,190.00 | 1,275.00 | 12,698,900 | 0 |
| 18-May-2022 | 1,250.00 | 1,280.00 | 1,195.00 | 1,250.00 | 15,256,500 | 0 |
| 17-May-2022 | 1,150.00 | 1,245.00 | 1,150.00 | 1,245.00 | 15,398,600 | 0 |
| 13-May-2022 | 1,165.00 | 1,200.00 | 1,135.00 | 1,150.00 | 10,469,800 | 0 |
| 12-May-2022 | 1,180.00 | 1,215.00 | 1,135.00 | 1,160.00 | 9,436,600 | 0 |
| 11-May-2022 | 1,230.00 | 1,230.00 | 1,165.00 | 1,220.00 | 12,303,000 | 0 |
| 10-May-2022 | 1,230.00 | 1,250.00 | 1,150.00 | 1,230.00 | 14,536,200 | 0 |
| 09-May-2022 | 1,330.00 | 1,340.00 | 1,235.00 | 1,235.00 | 6,521,600 | 0 |
| 28-Apr-2022 | 1,155.00 | 1,340.00 | 1,130.00 | 1,325.00 | 52,264,400 | 0 |
| 27-Apr-2022 | 1,185.00 | 1,185.00 | 1,125.00 | 1,160.00 | 14,002,100 | 0 |
| 26-Apr-2022 | 1,175.00 | 1,185.00 | 1,115.00 | 1,180.00 | 20,331,800 | 0 |
| 25-Apr-2022 | 1,165.00 | 1,185.00 | 1,125.00 | 1,170.00 | 13,660,400 | 0 |
| 22-Apr-2022 | 1,150.00 | 1,185.00 | 1,080.00 | 1,165.00 | 23,012,800 | 0 |
| 21-Apr-2022 | 1,130.00 | 1,200.00 | 1,110.00 | 1,160.00 | 26,860,100 | 0 |
| 20-Apr-2022 | 1,170.00 | 1,180.00 | 1,125.00 | 1,130.00 | 28,680,000 | 0 |
| 19-Apr-2022 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 9,140,300 | 0 |
| 18-Apr-2022 | 1,220.00 | 1,250.00 | 1,170.00 | 1,170.00 | 15,472,500 | 0 |
| 14-Apr-2022 | 1,040.00 | 1,260.00 | 1,030.00 | 1,220.00 | 75,466,100 | 0 |
| 13-Apr-2022 | 1,090.00 | 1,090.00 | 1,005.00 | 1,040.00 | 3,764,300 | 0 |
| 12-Apr-2022 | 1,065.00 | 1,095.00 | 1,035.00 | 1,040.00 | 6,584,000 | 0 |
| 11-Apr-2022 | 1,125.00 | 1,125.00 | 1,055.00 | 1,090.00 | 6,897,300 | 0 |
| 08-Apr-2022 | 1,130.00 | 1,150.00 | 1,110.00 | 1,120.00 | 3,363,200 | 0 |
| 07-Apr-2022 | 1,160.00 | 1,165.00 | 1,125.00 | 1,125.00 | 5,195,300 | 0 |
| 06-Apr-2022 | 1,100.00 | 1,200.00 | 1,080.00 | 1,160.00 | 16,966,700 | 0 |
| 05-Apr-2022 | 1,115.00 | 1,125.00 | 1,090.00 | 1,100.00 | 5,386,200 | 0 |
| 04-Apr-2022 | 1,140.00 | 1,140.00 | 1,085.00 | 1,115.00 | 4,341,300 | 0 |
| 01-Apr-2022 | 1,150.00 | 1,150.00 | 1,110.00 | 1,135.00 | 3,671,100 | 0 |
| 31-Mar-2022 | 1,140.00 | 1,155.00 | 1,090.00 | 1,140.00 | 5,630,200 | 0 |
| 30-Mar-2022 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 2,508,500 | 0 |
| 29-Mar-2022 | 1,185.00 | 1,200.00 | 1,165.00 | 1,165.00 | 2,278,000 | 0 |
| 28-Mar-2022 | 1,190.00 | 1,215.00 | 1,165.00 | 1,185.00 | 2,287,300 | 0 |
| 25-Mar-2022 | 1,210.00 | 1,215.00 | 1,165.00 | 1,190.00 | 5,617,200 | 0 |
| 24-Mar-2022 | 1,200.00 | 1,230.00 | 1,180.00 | 1,210.00 | 7,331,500 | 0 |
| 23-Mar-2022 | 1,150.00 | 1,210.00 | 1,145.00 | 1,200.00 | 9,917,000 | 0 |
| 22-Mar-2022 | 1,160.00 | 1,170.00 | 1,140.00 | 1,150.00 | 2,878,800 | 0 |
| 21-Mar-2022 | 1,170.00 | 1,215.00 | 1,120.00 | 1,155.00 | 8,796,200 | 0 |
| 18-Mar-2022 | 1,120.00 | 1,215.00 | 1,110.00 | 1,170.00 | 6,404,300 | 0 |
| 17-Mar-2022 | 1,105.00 | 1,170.00 | 1,105.00 | 1,125.00 | 7,990,000 | 0 |
| 16-Mar-2022 | 1,125.00 | 1,150.00 | 1,095.00 | 1,110.00 | 4,241,600 | 0 |
| 15-Mar-2022 | 1,100.00 | 1,180.00 | 1,055.00 | 1,125.00 | 15,758,800 | 0 |
| 14-Mar-2022 | 990.00 | 1,130.00 | 940.00 | 1,095.00 | 17,665,100 | 0 |
| 11-Mar-2022 | 985.00 | 1,000.00 | 955.00 | 960.00 | 3,039,100 | 0 |
| 10-Mar-2022 | 910.00 | 980.00 | 880.00 | 980.00 | 6,696,000 | 0 |