| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 810.00 | 815.00 | 805.00 | 810.00 | 1,640,600 | 0 |
| 09-Aug-2022 | 815.00 | 815.00 | 800.00 | 810.00 | 1,795,200 | 0 |
| 08-Aug-2022 | 810.00 | 815.00 | 805.00 | 810.00 | 1,485,000 | 0 |
| 05-Aug-2022 | 815.00 | 820.00 | 795.00 | 810.00 | 1,463,700 | 0 |
| 04-Aug-2022 | 820.00 | 820.00 | 805.00 | 810.00 | 1,983,100 | 0 |
| 03-Aug-2022 | 815.00 | 820.00 | 790.00 | 805.00 | 1,863,300 | 0 |
| 02-Aug-2022 | 820.00 | 825.00 | 800.00 | 800.00 | 1,562,900 | 0 |
| 01-Aug-2022 | 835.00 | 840.00 | 810.00 | 820.00 | 1,841,800 | 0 |
| 29-Jul-2022 | 805.00 | 820.00 | 795.00 | 810.00 | 1,654,400 | 0 |
| 28-Jul-2022 | 805.00 | 805.00 | 790.00 | 800.00 | 1,211,100 | 0 |
| 27-Jul-2022 | 810.00 | 810.00 | 795.00 | 800.00 | 1,344,800 | 0 |
| 26-Jul-2022 | 815.00 | 815.00 | 795.00 | 810.00 | 948,000 | 0 |
| 25-Jul-2022 | 810.00 | 840.00 | 795.00 | 810.00 | 1,609,900 | 0 |
| 22-Jul-2022 | 820.00 | 820.00 | 795.00 | 805.00 | 1,439,300 | 0 |
| 21-Jul-2022 | 820.00 | 820.00 | 795.00 | 795.00 | 537,400 | 0 |
| 20-Jul-2022 | 815.00 | 815.00 | 795.00 | 810.00 | 728,800 | 0 |
| 19-Jul-2022 | 825.00 | 825.00 | 805.00 | 810.00 | 682,900 | 0 |
| 18-Jul-2022 | 825.00 | 825.00 | 800.00 | 800.00 | 586,400 | 0 |
| 15-Jul-2022 | 870.00 | 870.00 | 800.00 | 800.00 | 641,100 | 0 |
| 14-Jul-2022 | 870.00 | 870.00 | 795.00 | 825.00 | 447,600 | 0 |
| 13-Jul-2022 | 875.00 | 875.00 | 805.00 | 825.00 | 460,700 | 0 |
| 12-Jul-2022 | 875.00 | 1,000.00 | 825.00 | 825.00 | 837,800 | 0 |
| 11-Jul-2022 | 925.00 | 925.00 | 825.00 | 825.00 | 462,700 | 0 |
| 08-Jul-2022 | 1,050.00 | 1,050.00 | 825.00 | 825.00 | 187,000 | 0 |
| 07-Jul-2022 | 895.00 | 990.00 | 835.00 | 885.00 | 295,300 | 0 |
| 06-Jul-2022 | 930.00 | 960.00 | 895.00 | 895.00 | 129,700 | 0 |
| 05-Jul-2022 | 990.00 | 990.00 | 925.00 | 960.00 | 2,800 | 0 |
| 04-Jul-2022 | 940.00 | 990.00 | 940.00 | 990.00 | 300 | 0 |
| 01-Jul-2022 | 965.00 | 1,000.00 | 900.00 | 1,000.00 | 50,600 | 0 |
| 30-Jun-2022 | 950.00 | 965.00 | 940.00 | 965.00 | 2,600 | 0 |
| 29-Jun-2022 | 1,050.00 | 1,080.00 | 1,010.00 | 1,010.00 | 4,000 | 0 |
| 28-Jun-2022 | 1,040.00 | 1,140.00 | 1,000.00 | 1,085.00 | 4,200 | 0 |
| 27-Jun-2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 600 | 0 |
| 24-Jun-2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 100 | 0 |
| 23-Jun-2022 | 1,090.00 | 1,090.00 | 1,000.00 | 1,040.00 | 42,800 | 0 |
| 22-Jun-2022 | 1,070.00 | 1,070.00 | 1,000.00 | 1,045.00 | 4,100 | 0 |
| 21-Jun-2022 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 91,500 | 0 |
| 20-Jun-2022 | 1,040.00 | 1,040.00 | 1,000.00 | 1,025.00 | 58,200 | 0 |
| 17-Jun-2022 | 1,090.00 | 1,300.00 | 1,000.00 | 1,000.00 | 494,700 | 0 |
| 16-Jun-2022 | 1,030.00 | 1,130.00 | 960.00 | 1,075.00 | 859,400 | 0 |
| 15-Jun-2022 | 1,100.00 | 1,100.00 | 1,030.00 | 1,030.00 | 50,100 | 0 |
| 14-Jun-2022 | 1,095.00 | 1,125.00 | 1,095.00 | 1,105.00 | 114,100 | 0 |
| 13-Jun-2022 | 1,155.00 | 1,175.00 | 1,155.00 | 1,175.00 | 301,900 | 0 |
| 10-Jun-2022 | 1,250.00 | 1,300.00 | 1,130.00 | 1,240.00 | 2,600 | 0 |
| 09-Jun-2022 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 300,100 | 0 |
| 08-Jun-2022 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 90,300 | 0 |
| 07-Jun-2022 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 114,400 | 0 |
| 06-Jun-2022 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 105,300 | 0 |
| 03-Jun-2022 | 1,230.00 | 1,235.00 | 1,225.00 | 1,235.00 | 181,200 | 0 |
| 02-Jun-2022 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 843,900 | 0 |
| 31-May-2022 | 1,225.00 | 1,225.00 | 1,215.00 | 1,220.00 | 157,600 | 0 |
| 30-May-2022 | 1,210.00 | 1,225.00 | 1,210.00 | 1,220.00 | 343,500 | 0 |
| 27-May-2022 | 1,245.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,237,500 | 0 |
| 25-May-2022 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 380,100 | 0 |
| 24-May-2022 | 1,230.00 | 1,230.00 | 1,225.00 | 1,230.00 | 1,262,600 | 0 |
| 23-May-2022 | 1,215.00 | 1,225.00 | 1,205.00 | 1,225.00 | 589,600 | 0 |
| 20-May-2022 | 1,200.00 | 1,210.00 | 1,195.00 | 1,210.00 | 270,000 | 0 |
| 19-May-2022 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 366,300 | 0 |
| 18-May-2022 | 1,195.00 | 1,195.00 | 1,185.00 | 1,195.00 | 2,600 | 0 |
| 17-May-2022 | 1,185.00 | 1,190.00 | 1,185.00 | 1,185.00 | 37,100 | 0 |
| 13-May-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 100 | 0 |
| 12-May-2022 | 1,175.00 | 1,185.00 | 1,170.00 | 1,170.00 | 21,900 | 0 |
| 11-May-2022 | 1,190.00 | 1,220.00 | 1,165.00 | 1,175.00 | 28,400 | 0 |
| 10-May-2022 | 1,175.00 | 1,185.00 | 1,170.00 | 1,185.00 | 155,200 | 0 |
| 09-May-2022 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 88,500 | 0 |
| 28-Apr-2022 | 1,170.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,042,000 | 0 |
| 27-Apr-2022 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 914,500 | 0 |
| 26-Apr-2022 | 1,165.00 | 1,175.00 | 1,155.00 | 1,160.00 | 914,000 | 0 |
| 25-Apr-2022 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,007,900 | 0 |
| 22-Apr-2022 | 1,145.00 | 1,175.00 | 1,145.00 | 1,165.00 | 2,362,500 | 0 |
| 21-Apr-2022 | 1,110.00 | 1,145.00 | 1,100.00 | 1,145.00 | 952,400 | 0 |
| 20-Apr-2022 | 1,025.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,752,200 | 0 |
| 19-Apr-2022 | 1,020.00 | 1,025.00 | 1,010.00 | 1,025.00 | 298,900 | 0 |
| 18-Apr-2022 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 508,800 | 0 |
| 14-Apr-2022 | 980.00 | 995.00 | 970.00 | 995.00 | 270,900 | 0 |
| 13-Apr-2022 | 965.00 | 970.00 | 955.00 | 970.00 | 179,900 | 0 |
| 12-Apr-2022 | 950.00 | 960.00 | 940.00 | 955.00 | 262,800 | 0 |
| 11-Apr-2022 | 1,015.00 | 1,015.00 | 945.00 | 945.00 | 19,700 | 0 |
| 08-Apr-2022 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 308,900 | 0 |
| 07-Apr-2022 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 191,200 | 0 |
| 06-Apr-2022 | 925.00 | 1,005.00 | 925.00 | 1,000.00 | 353,000 | 0 |
| 05-Apr-2022 | 980.00 | 995.00 | 950.00 | 990.00 | 1,000 | 0 |
| 04-Apr-2022 | 995.00 | 995.00 | 930.00 | 980.00 | 2,300 | 0 |
| 01-Apr-2022 | 1,020.00 | 1,020.00 | 970.00 | 995.00 | 2,300 | 0 |
| 31-Mar-2022 | 965.00 | 975.00 | 955.00 | 970.00 | 2,600 | 0 |
| 30-Mar-2022 | 985.00 | 1,000.00 | 915.00 | 980.00 | 5,400 | 0 |
| 29-Mar-2022 | 970.00 | 1,005.00 | 920.00 | 980.00 | 12,800 | 0 |
| 28-Mar-2022 | 1,040.00 | 1,120.00 | 970.00 | 970.00 | 80,500 | 0 |
| 25-Mar-2022 | 1,110.00 | 1,190.00 | 1,035.00 | 1,040.00 | 44,700 | 0 |
| 24-Mar-2022 | 1,170.00 | 1,230.00 | 1,090.00 | 1,110.00 | 40,600 | 0 |
| 23-Mar-2022 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 800 | 0 |
| 22-Mar-2022 | 1,265.00 | 1,265.00 | 1,150.00 | 1,215.00 | 7,700 | 0 |
| 21-Mar-2022 | 1,150.00 | 1,215.00 | 1,150.00 | 1,215.00 | 1,700 | 0 |
| 18-Mar-2022 | 1,180.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,000 | 0 |
| 17-Mar-2022 | 1,180.00 | 1,230.00 | 1,125.00 | 1,180.00 | 3,800 | 0 |
| 16-Mar-2022 | 1,175.00 | 1,275.00 | 1,130.00 | 1,175.00 | 4,300 | 0 |
| 15-Mar-2022 | 1,210.00 | 1,285.00 | 1,130.00 | 1,175.00 | 13,800 | 0 |
| 14-Mar-2022 | 1,280.00 | 1,290.00 | 1,215.00 | 1,215.00 | 4,300 | 0 |
| 11-Mar-2022 | 1,220.00 | 1,280.00 | 1,215.00 | 1,280.00 | 13,600 | 0 |
| 10-Mar-2022 | 1,500.00 | 1,500.00 | 1,220.00 | 1,300.00 | 1,400 | 0 |