| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,372.58 | 1,377.02 | 1,354.81 | 1,359.26 | 12,278,209 | 0 |
| 09-Aug-2022 | 1,377.02 | 1,390.35 | 1,368.14 | 1,377.02 | 21,447,132 | 0 |
| 08-Aug-2022 | 1,350.37 | 1,372.58 | 1,341.49 | 1,368.14 | 34,238,059 | 0 |
| 05-Aug-2022 | 1,323.72 | 1,350.37 | 1,314.84 | 1,337.05 | 25,013,981 | 0 |
| 04-Aug-2022 | 1,332.60 | 1,332.60 | 1,310.39 | 1,314.84 | 8,379,303 | 0 |
| 03-Aug-2022 | 1,314.84 | 1,323.72 | 1,305.95 | 1,323.72 | 7,480,612 | 0 |
| 02-Aug-2022 | 1,314.84 | 1,332.60 | 1,305.95 | 1,314.84 | 7,953,933 | 0 |
| 01-Aug-2022 | 1,305.95 | 1,323.72 | 1,301.51 | 1,319.28 | 11,274,160 | 0 |
| 29-Jul-2022 | 1,310.39 | 1,328.16 | 1,305.95 | 1,305.95 | 27,651,072 | 0 |
| 28-Jul-2022 | 1,301.51 | 1,323.72 | 1,297.07 | 1,301.51 | 19,988,222 | 0 |
| 27-Jul-2022 | 1,292.63 | 1,301.51 | 1,283.74 | 1,297.07 | 8,805,011 | 0 |
| 26-Jul-2022 | 1,297.07 | 1,314.84 | 1,288.18 | 1,292.63 | 13,178,588 | 0 |
| 25-Jul-2022 | 1,301.51 | 1,305.95 | 1,288.18 | 1,297.07 | 6,874,469 | 0 |
| 22-Jul-2022 | 1,305.95 | 1,305.95 | 1,283.74 | 1,301.51 | 18,061,957 | 0 |
| 21-Jul-2022 | 1,301.51 | 1,305.95 | 1,283.74 | 1,305.95 | 8,929,054 | 0 |
| 20-Jul-2022 | 1,288.18 | 1,319.28 | 1,288.18 | 1,301.51 | 22,844,921 | 0 |
| 19-Jul-2022 | 1,257.09 | 1,279.30 | 1,243.76 | 1,274.86 | 11,624,339 | 0 |
| 18-Jul-2022 | 1,243.76 | 1,257.09 | 1,239.32 | 1,248.21 | 5,807,723 | 0 |
| 15-Jul-2022 | 1,230.44 | 1,270.42 | 1,230.44 | 1,239.32 | 7,117,714 | 0 |
| 14-Jul-2022 | 1,243.76 | 1,265.97 | 1,226.00 | 1,234.88 | 5,911,055 | 0 |
| 13-Jul-2022 | 1,270.42 | 1,274.86 | 1,243.76 | 1,252.65 | 6,051,869 | 0 |
| 12-Jul-2022 | 1,234.88 | 1,279.30 | 1,221.55 | 1,270.42 | 12,880,188 | 0 |
| 11-Jul-2022 | 1,239.32 | 1,243.76 | 1,221.55 | 1,234.88 | 16,643,682 | 0 |
| 08-Jul-2022 | 1,243.76 | 1,252.65 | 1,234.88 | 1,239.32 | 9,619,281 | 0 |
| 07-Jul-2022 | 1,243.76 | 1,248.21 | 1,230.44 | 1,239.32 | 8,706,857 | 0 |
| 06-Jul-2022 | 1,243.76 | 1,243.76 | 1,221.55 | 1,243.76 | 7,457,762 | 0 |
| 05-Jul-2022 | 1,248.21 | 1,265.97 | 1,239.32 | 1,243.76 | 16,720,674 | 0 |
| 04-Jul-2022 | 1,265.97 | 1,270.42 | 1,221.55 | 1,243.76 | 13,948,959 | 0 |
| 01-Jul-2022 | 1,292.63 | 1,301.51 | 1,252.65 | 1,261.53 | 17,320,514 | 0 |
| 30-Jun-2022 | 1,310.39 | 1,323.72 | 1,292.63 | 1,292.63 | 10,984,652 | 0 |
| 29-Jun-2022 | 1,332.60 | 1,332.60 | 1,310.39 | 1,310.39 | 12,763,912 | 0 |
| 28-Jun-2022 | 1,332.60 | 1,332.60 | 1,319.28 | 1,332.60 | 7,316,610 | 0 |
| 27-Jun-2022 | 1,328.16 | 1,337.05 | 1,323.72 | 1,332.60 | 8,744,003 | 0 |
| 24-Jun-2022 | 1,332.60 | 1,332.60 | 1,319.28 | 1,319.28 | 8,353,527 | 0 |
| 23-Jun-2022 | 1,323.72 | 1,328.16 | 1,310.39 | 1,314.84 | 10,334,497 | 0 |
| 22-Jun-2022 | 1,328.16 | 1,354.81 | 1,314.84 | 1,323.72 | 19,152,003 | 0 |
| 21-Jun-2022 | 1,310.39 | 1,328.16 | 1,310.39 | 1,319.28 | 11,610,832 | 0 |
| 20-Jun-2022 | 1,332.60 | 1,332.60 | 1,292.63 | 1,301.51 | 14,708,187 | 0 |
| 17-Jun-2022 | 1,319.28 | 1,328.16 | 1,305.95 | 1,314.84 | 20,139,392 | 0 |
| 16-Jun-2022 | 1,332.60 | 1,345.93 | 1,328.16 | 1,332.60 | 28,631,145 | 0 |
| 15-Jun-2022 | 1,328.16 | 1,341.49 | 1,305.95 | 1,323.72 | 15,301,949 | 0 |
| 14-Jun-2022 | 1,301.51 | 1,354.81 | 1,292.63 | 1,323.72 | 33,023,408 | 0 |
| 13-Jun-2022 | 1,368.14 | 1,368.14 | 1,297.07 | 1,305.95 | 74,366,237 | 0 |
| 10-Jun-2022 | 1,443.66 | 1,443.66 | 1,381.47 | 1,385.91 | 76,662,041 | 0 |
| 09-Jun-2022 | 1,443.66 | 1,461.42 | 1,439.21 | 1,443.66 | 16,775,942 | 0 |
| 08-Jun-2022 | 1,483.63 | 1,488.08 | 1,430.33 | 1,443.66 | 66,963,967 | 0 |
| 07-Jun-2022 | 1,501.40 | 1,510.29 | 1,483.63 | 1,483.63 | 15,515,478 | 0 |
| 06-Jun-2022 | 1,488.08 | 1,501.40 | 1,474.75 | 1,496.96 | 41,567,501 | 0 |
| 03-Jun-2022 | 1,492.52 | 1,501.40 | 1,488.08 | 1,488.08 | 15,844,608 | 0 |
| 02-Jun-2022 | 1,514.73 | 1,514.73 | 1,483.63 | 1,488.08 | 27,517,461 | 0 |
| 31-May-2022 | 1,488.08 | 1,519.17 | 1,488.08 | 1,510.29 | 25,552,025 | 0 |
| 30-May-2022 | 1,505.84 | 1,505.84 | 1,470.31 | 1,488.08 | 52,384,888 | 0 |
| 27-May-2022 | 1,496.96 | 1,510.29 | 1,492.52 | 1,492.52 | 25,664,924 | 0 |
| 25-May-2022 | 1,496.96 | 1,496.96 | 1,474.75 | 1,488.08 | 23,423,036 | 0 |
| 24-May-2022 | 1,483.63 | 1,501.40 | 1,474.75 | 1,492.52 | 20,495,312 | 0 |
| 23-May-2022 | 1,483.63 | 1,488.08 | 1,465.87 | 1,470.31 | 20,810,934 | 0 |
| 20-May-2022 | 1,488.08 | 1,488.08 | 1,470.31 | 1,474.75 | 19,738,673 | 0 |
| 19-May-2022 | 1,461.42 | 1,492.52 | 1,452.54 | 1,479.19 | 42,482,964 | 0 |
| 18-May-2022 | 1,496.96 | 1,496.96 | 1,461.42 | 1,488.08 | 66,492,447 | 0 |
| 17-May-2022 | 1,461.42 | 1,492.52 | 1,461.42 | 1,479.19 | 23,051,809 | 0 |
| 13-May-2022 | 1,465.87 | 1,470.31 | 1,430.33 | 1,461.42 | 31,596,128 | 0 |
| 12-May-2022 | 1,483.63 | 1,501.40 | 1,439.21 | 1,448.10 | 63,751,236 | 0 |
| 11-May-2022 | 1,514.73 | 1,545.82 | 1,492.52 | 1,492.52 | 33,418,498 | 0 |
| 10-May-2022 | 1,496.96 | 1,519.17 | 1,461.42 | 1,510.29 | 74,327,628 | 0 |
| 09-May-2022 | 1,616.89 | 1,616.89 | 1,528.05 | 1,528.05 | 51,438,470 | 0 |
| 28-Apr-2022 | 1,643.55 | 1,674.64 | 1,630.22 | 1,639.10 | 32,884,732 | 0 |
| 27-Apr-2022 | 1,630.22 | 1,652.43 | 1,608.01 | 1,630.22 | 43,361,507 | 0 |
| 26-Apr-2022 | 1,661.31 | 1,714.62 | 1,630.22 | 1,630.22 | 86,241,701 | 0 |
| 25-Apr-2022 | 1,559.15 | 1,670.20 | 1,545.82 | 1,656.87 | 164,132,352 | 0 |
| 22-Apr-2022 | 1,572.47 | 1,612.45 | 1,572.47 | 1,576.92 | 123,680,672 | 0 |
| 21-Apr-2022 | 1,488.08 | 1,585.80 | 1,488.08 | 1,563.59 | 145,419,563 | 0 |
| 20-Apr-2022 | 1,456.98 | 1,492.52 | 1,448.10 | 1,479.19 | 33,944,048 | 0 |
| 19-Apr-2022 | 1,439.21 | 1,456.98 | 1,434.77 | 1,448.10 | 15,280,449 | 0 |
| 18-Apr-2022 | 1,439.21 | 1,456.98 | 1,430.33 | 1,430.33 | 39,635,271 | 0 |
| 14-Apr-2022 | 1,470.31 | 1,470.31 | 1,434.77 | 1,439.21 | 16,562,412 | 0 |
| 13-Apr-2022 | 1,448.10 | 1,474.75 | 1,434.77 | 1,452.54 | 30,706,329 | 0 |
| 12-Apr-2022 | 1,439.21 | 1,470.31 | 1,430.33 | 1,448.10 | 18,160,336 | 0 |
| 11-Apr-2022 | 1,461.42 | 1,470.31 | 1,439.21 | 1,439.21 | 25,276,474 | 0 |
| 08-Apr-2022 | 1,474.75 | 1,488.08 | 1,448.10 | 1,461.42 | 27,420,208 | 0 |
| 07-Apr-2022 | 1,496.96 | 1,505.84 | 1,465.87 | 1,470.31 | 31,269,136 | 0 |
| 06-Apr-2022 | 1,510.29 | 1,523.61 | 1,496.96 | 1,496.96 | 30,986,494 | 0 |
| 05-Apr-2022 | 1,528.05 | 1,532.50 | 1,510.29 | 1,514.73 | 17,012,433 | 0 |
| 04-Apr-2022 | 1,514.73 | 1,532.50 | 1,505.84 | 1,523.61 | 13,262,784 | 0 |
| 01-Apr-2022 | 1,523.61 | 1,541.38 | 1,501.40 | 1,514.73 | 14,716,404 | 0 |
| 31-Mar-2022 | 1,532.50 | 1,545.82 | 1,523.61 | 1,523.61 | 5,908,353 | 0 |
| 30-Mar-2022 | 1,554.71 | 1,568.03 | 1,528.05 | 1,532.50 | 12,918,121 | 0 |
| 29-Mar-2022 | 1,568.03 | 1,590.24 | 1,550.26 | 1,559.15 | 25,615,284 | 0 |
| 28-Mar-2022 | 1,554.71 | 1,576.92 | 1,536.94 | 1,554.71 | 15,658,881 | 0 |
| 25-Mar-2022 | 1,563.59 | 1,563.59 | 1,519.17 | 1,541.38 | 14,325,027 | 0 |
| 24-Mar-2022 | 1,501.40 | 1,563.59 | 1,496.96 | 1,554.71 | 26,470,752 | 0 |
| 23-Mar-2022 | 1,519.17 | 1,528.05 | 1,501.40 | 1,501.40 | 22,257,462 | 0 |
| 22-Mar-2022 | 1,510.29 | 1,528.05 | 1,505.84 | 1,514.73 | 19,324,784 | 0 |
| 21-Mar-2022 | 1,536.94 | 1,536.94 | 1,501.40 | 1,510.29 | 10,466,306 | 0 |
| 18-Mar-2022 | 1,545.82 | 1,554.71 | 1,519.17 | 1,541.38 | 10,800,164 | 0 |
| 17-Mar-2022 | 1,572.47 | 1,581.36 | 1,536.94 | 1,545.82 | 19,574,108 | 0 |
| 16-Mar-2022 | 1,510.29 | 1,590.24 | 1,510.29 | 1,554.71 | 51,518,276 | 0 |
| 15-Mar-2022 | 1,519.17 | 1,536.94 | 1,501.40 | 1,519.17 | 16,967,409 | 0 |
| 14-Mar-2022 | 1,523.61 | 1,536.94 | 1,501.40 | 1,501.40 | 20,169,559 | 0 |
| 11-Mar-2022 | 1,519.17 | 1,532.50 | 1,501.40 | 1,528.05 | 20,572,079 | 0 |
| 10-Mar-2022 | 1,536.94 | 1,536.94 | 1,492.52 | 1,514.73 | 20,429,688 | 0 |