| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,160.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,419,200 | 0 |
| 09-Aug-2022 | 1,220.00 | 1,220.00 | 1,160.00 | 1,160.00 | 711,000 | 0 |
| 08-Aug-2022 | 1,265.00 | 1,275.00 | 1,215.00 | 1,225.00 | 1,484,800 | 0 |
| 05-Aug-2022 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,999,000 | 0 |
| 04-Aug-2022 | 1,205.00 | 1,265.00 | 1,200.00 | 1,245.00 | 1,725,700 | 0 |
| 03-Aug-2022 | 1,175.00 | 1,205.00 | 1,150.00 | 1,205.00 | 897,400 | 0 |
| 02-Aug-2022 | 1,150.00 | 1,175.00 | 1,130.00 | 1,175.00 | 571,500 | 0 |
| 01-Aug-2022 | 1,185.00 | 1,185.00 | 1,105.00 | 1,150.00 | 920,800 | 0 |
| 29-Jul-2022 | 1,210.00 | 1,225.00 | 1,140.00 | 1,185.00 | 261,400 | 0 |
| 28-Jul-2022 | 1,310.00 | 1,310.00 | 1,220.00 | 1,225.00 | 1,037,600 | 0 |
| 27-Jul-2022 | 1,350.00 | 1,355.00 | 1,260.00 | 1,310.00 | 916,200 | 0 |
| 26-Jul-2022 | 1,245.00 | 1,360.00 | 1,245.00 | 1,350.00 | 2,243,800 | 0 |
| 25-Jul-2022 | 1,200.00 | 1,245.00 | 1,145.00 | 1,245.00 | 1,713,000 | 0 |
| 22-Jul-2022 | 1,235.00 | 1,235.00 | 1,175.00 | 1,205.00 | 897,400 | 0 |
| 21-Jul-2022 | 1,220.00 | 1,235.00 | 1,185.00 | 1,235.00 | 1,461,900 | 0 |
| 20-Jul-2022 | 1,160.00 | 1,220.00 | 1,110.00 | 1,220.00 | 1,668,300 | 0 |
| 19-Jul-2022 | 1,255.00 | 1,255.00 | 1,175.00 | 1,175.00 | 823,600 | 0 |
| 18-Jul-2022 | 1,350.00 | 1,350.00 | 1,260.00 | 1,260.00 | 890,700 | 0 |
| 15-Jul-2022 | 1,325.00 | 1,350.00 | 1,295.00 | 1,350.00 | 727,100 | 0 |
| 14-Jul-2022 | 1,340.00 | 1,340.00 | 1,270.00 | 1,325.00 | 1,198,300 | 0 |
| 13-Jul-2022 | 1,455.00 | 1,455.00 | 1,355.00 | 1,355.00 | 846,100 | 0 |
| 12-Jul-2022 | 1,555.00 | 1,555.00 | 1,450.00 | 1,455.00 | 1,047,600 | 0 |
| 11-Jul-2022 | 1,665.00 | 1,665.00 | 1,555.00 | 1,555.00 | 752,100 | 0 |
| 08-Jul-2022 | 1,720.00 | 1,740.00 | 1,605.00 | 1,670.00 | 507,000 | 0 |
| 07-Jul-2022 | 1,600.00 | 1,725.00 | 1,600.00 | 1,725.00 | 1,978,300 | 0 |
| 06-Jul-2022 | 1,540.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,382,400 | 0 |
| 05-Jul-2022 | 1,455.00 | 1,540.00 | 1,410.00 | 1,540.00 | 3,118,300 | 0 |
| 04-Jul-2022 | 1,590.00 | 1,590.00 | 1,470.00 | 1,515.00 | 298,500 | 0 |
| 01-Jul-2022 | 1,575.00 | 1,605.00 | 1,540.00 | 1,580.00 | 1,344,500 | 0 |
| 30-Jun-2022 | 1,565.00 | 1,575.00 | 1,515.00 | 1,575.00 | 1,606,200 | 0 |
| 29-Jun-2022 | 1,560.00 | 1,590.00 | 1,465.00 | 1,570.00 | 2,213,100 | 0 |
| 28-Jun-2022 | 1,675.00 | 1,675.00 | 1,570.00 | 1,570.00 | 425,400 | 0 |
| 27-Jun-2022 | 1,810.00 | 1,815.00 | 1,685.00 | 1,685.00 | 752,900 | 0 |
| 24-Jun-2022 | 1,780.00 | 1,860.00 | 1,780.00 | 1,810.00 | 2,736,700 | 0 |
| 23-Jun-2022 | 1,745.00 | 1,780.00 | 1,625.00 | 1,780.00 | 1,752,300 | 0 |
| 22-Jun-2022 | 1,740.00 | 1,775.00 | 1,710.00 | 1,745.00 | 1,641,700 | 0 |
| 21-Jun-2022 | 1,640.00 | 1,745.00 | 1,640.00 | 1,745.00 | 2,465,000 | 0 |
| 20-Jun-2022 | 1,630.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,762,100 | 0 |
| 17-Jun-2022 | 1,660.00 | 1,700.00 | 1,570.00 | 1,630.00 | 1,894,900 | 0 |
| 16-Jun-2022 | 1,580.00 | 1,675.00 | 1,580.00 | 1,660.00 | 2,244,800 | 0 |
| 15-Jun-2022 | 1,540.00 | 1,595.00 | 1,535.00 | 1,580.00 | 2,169,200 | 0 |
| 14-Jun-2022 | 1,580.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,392,300 | 0 |
| 13-Jun-2022 | 1,580.00 | 1,635.00 | 1,500.00 | 1,580.00 | 1,670,600 | 0 |
| 10-Jun-2022 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,688,700 | 0 |
| 09-Jun-2022 | 1,485.00 | 1,530.00 | 1,470.00 | 1,520.00 | 1,665,700 | 0 |
| 08-Jun-2022 | 1,390.00 | 1,475.00 | 1,375.00 | 1,475.00 | 1,913,900 | 0 |
| 07-Jun-2022 | 1,380.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,750,800 | 0 |
| 06-Jun-2022 | 1,355.00 | 1,405.00 | 1,335.00 | 1,380.00 | 1,706,100 | 0 |
| 03-Jun-2022 | 1,380.00 | 1,385.00 | 1,325.00 | 1,360.00 | 1,270,500 | 0 |
| 02-Jun-2022 | 1,400.00 | 1,400.00 | 1,335.00 | 1,380.00 | 1,673,900 | 0 |
| 31-May-2022 | 1,205.00 | 1,395.00 | 1,205.00 | 1,395.00 | 2,229,500 | 0 |
| 30-May-2022 | 1,200.00 | 1,205.00 | 1,165.00 | 1,205.00 | 1,546,100 | 0 |
| 27-May-2022 | 1,205.00 | 1,240.00 | 1,195.00 | 1,200.00 | 1,752,200 | 0 |
| 25-May-2022 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,784,700 | 0 |
| 24-May-2022 | 1,110.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,595,000 | 0 |
| 23-May-2022 | 1,110.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,327,500 | 0 |
| 20-May-2022 | 1,100.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,406,700 | 0 |
| 19-May-2022 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,396,300 | 0 |
| 18-May-2022 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,010,000 | 0 |
| 17-May-2022 | 1,065.00 | 1,095.00 | 1,065.00 | 1,075.00 | 965,900 | 0 |
| 13-May-2022 | 1,090.00 | 1,090.00 | 1,025.00 | 1,075.00 | 1,186,100 | 0 |
| 12-May-2022 | 1,165.00 | 1,180.00 | 1,100.00 | 1,100.00 | 388,100 | 0 |
| 11-May-2022 | 1,190.00 | 1,210.00 | 1,155.00 | 1,180.00 | 1,781,800 | 0 |
| 10-May-2022 | 1,225.00 | 1,240.00 | 1,190.00 | 1,190.00 | 976,900 | 0 |
| 09-May-2022 | 1,180.00 | 1,225.00 | 1,170.00 | 1,225.00 | 1,494,400 | 0 |
| 28-Apr-2022 | 1,105.00 | 1,200.00 | 1,100.00 | 1,180.00 | 1,952,600 | 0 |
| 27-Apr-2022 | 1,060.00 | 1,115.00 | 1,035.00 | 1,105.00 | 1,573,900 | 0 |
| 26-Apr-2022 | 1,000.00 | 1,095.00 | 975.00 | 1,055.00 | 1,483,700 | 0 |
| 25-Apr-2022 | 1,010.00 | 1,035.00 | 965.00 | 1,000.00 | 1,227,700 | 0 |
| 22-Apr-2022 | 880.00 | 1,060.00 | 880.00 | 1,005.00 | 1,331,500 | 0 |
| 21-Apr-2022 | 825.00 | 880.00 | 820.00 | 880.00 | 845,200 | 0 |
| 20-Apr-2022 | 765.00 | 830.00 | 755.00 | 825.00 | 1,961,700 | 0 |
| 19-Apr-2022 | 720.00 | 780.00 | 720.00 | 765.00 | 727,500 | 0 |
| 18-Apr-2022 | 695.00 | 730.00 | 690.00 | 730.00 | 605,300 | 0 |
| 14-Apr-2022 | 720.00 | 725.00 | 675.00 | 700.00 | 295,300 | 0 |
| 13-Apr-2022 | 700.00 | 720.00 | 690.00 | 720.00 | 265,700 | 0 |
| 12-Apr-2022 | 715.00 | 715.00 | 695.00 | 700.00 | 183,900 | 0 |
| 11-Apr-2022 | 665.00 | 715.00 | 665.00 | 715.00 | 548,400 | 0 |
| 08-Apr-2022 | 655.00 | 670.00 | 655.00 | 665.00 | 144,600 | 0 |
| 07-Apr-2022 | 650.00 | 665.00 | 640.00 | 665.00 | 171,500 | 0 |
| 06-Apr-2022 | 680.00 | 680.00 | 650.00 | 660.00 | 159,700 | 0 |
| 05-Apr-2022 | 655.00 | 685.00 | 655.00 | 680.00 | 195,600 | 0 |
| 04-Apr-2022 | 625.00 | 655.00 | 625.00 | 655.00 | 346,700 | 0 |
| 01-Apr-2022 | 635.00 | 640.00 | 625.00 | 630.00 | 430,100 | 0 |
| 31-Mar-2022 | 630.00 | 635.00 | 620.00 | 635.00 | 44,100 | 0 |
| 30-Mar-2022 | 600.00 | 630.00 | 590.00 | 630.00 | 200,200 | 0 |
| 29-Mar-2022 | 610.00 | 610.00 | 600.00 | 600.00 | 270,700 | 0 |
| 28-Mar-2022 | 595.00 | 610.00 | 595.00 | 610.00 | 105,700 | 0 |
| 25-Mar-2022 | 565.00 | 600.00 | 565.00 | 595.00 | 301,000 | 0 |
| 24-Mar-2022 | 565.00 | 575.00 | 565.00 | 575.00 | 145,700 | 0 |
| 23-Mar-2022 | 585.00 | 585.00 | 565.00 | 565.00 | 330,300 | 0 |
| 22-Mar-2022 | 585.00 | 595.00 | 580.00 | 580.00 | 239,100 | 0 |
| 21-Mar-2022 | 580.00 | 595.00 | 580.00 | 585.00 | 187,000 | 0 |
| 18-Mar-2022 | 570.00 | 585.00 | 570.00 | 580.00 | 360,900 | 0 |
| 17-Mar-2022 | 555.00 | 570.00 | 555.00 | 570.00 | 188,500 | 0 |
| 16-Mar-2022 | 545.00 | 555.00 | 545.00 | 555.00 | 89,100 | 0 |
| 15-Mar-2022 | 555.00 | 555.00 | 545.00 | 555.00 | 101,600 | 0 |
| 14-Mar-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 126,400 | 0 |
| 11-Mar-2022 | 560.00 | 560.00 | 550.00 | 560.00 | 112,300 | 0 |
| 10-Mar-2022 | 550.00 | 565.00 | 545.00 | 560.00 | 79,700 | 0 |