| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,395.00 | 1,400.00 | 1,360.00 | 1,360.00 | 2,002,600 | 0 |
| 09-Aug-2022 | 1,410.00 | 1,425.00 | 1,385.00 | 1,395.00 | 2,362,900 | 0 |
| 08-Aug-2022 | 1,420.00 | 1,455.00 | 1,405.00 | 1,410.00 | 1,485,100 | 0 |
| 05-Aug-2022 | 1,460.00 | 1,465.00 | 1,430.00 | 1,435.00 | 940,700 | 0 |
| 04-Aug-2022 | 1,455.00 | 1,480.00 | 1,435.00 | 1,450.00 | 1,149,300 | 0 |
| 03-Aug-2022 | 1,455.00 | 1,455.00 | 1,405.00 | 1,445.00 | 1,168,200 | 0 |
| 02-Aug-2022 | 1,495.00 | 1,500.00 | 1,420.00 | 1,445.00 | 1,821,800 | 0 |
| 01-Aug-2022 | 1,475.00 | 1,510.00 | 1,460.00 | 1,480.00 | 1,979,500 | 0 |
| 29-Jul-2022 | 1,485.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,220,700 | 0 |
| 28-Jul-2022 | 1,475.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,863,900 | 0 |
| 27-Jul-2022 | 1,480.00 | 1,495.00 | 1,450.00 | 1,465.00 | 1,457,000 | 0 |
| 26-Jul-2022 | 1,530.00 | 1,580.00 | 1,470.00 | 1,480.00 | 5,712,000 | 0 |
| 25-Jul-2022 | 1,515.00 | 1,540.00 | 1,500.00 | 1,525.00 | 11,569,600 | 0 |
| 22-Jul-2022 | 1,505.00 | 1,540.00 | 1,505.00 | 1,510.00 | 1,496,400 | 0 |
| 21-Jul-2022 | 1,480.00 | 1,515.00 | 1,475.00 | 1,500.00 | 1,001,900 | 0 |
| 20-Jul-2022 | 1,510.00 | 1,530.00 | 1,465.00 | 1,470.00 | 2,466,000 | 0 |
| 19-Jul-2022 | 1,510.00 | 1,520.00 | 1,470.00 | 1,515.00 | 1,752,800 | 0 |
| 18-Jul-2022 | 1,540.00 | 1,560.00 | 1,475.00 | 1,510.00 | 1,090,100 | 0 |
| 15-Jul-2022 | 1,530.00 | 1,585.00 | 1,530.00 | 1,535.00 | 1,702,000 | 0 |
| 14-Jul-2022 | 1,570.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,663,100 | 0 |
| 13-Jul-2022 | 1,590.00 | 1,610.00 | 1,570.00 | 1,580.00 | 724,700 | 0 |
| 12-Jul-2022 | 1,620.00 | 1,620.00 | 1,590.00 | 1,595.00 | 709,600 | 0 |
| 11-Jul-2022 | 1,640.00 | 1,680.00 | 1,605.00 | 1,620.00 | 1,927,900 | 0 |
| 08-Jul-2022 | 1,595.00 | 1,685.00 | 1,585.00 | 1,640.00 | 19,307,000 | 0 |
| 07-Jul-2022 | 1,545.00 | 1,600.00 | 1,545.00 | 1,590.00 | 6,129,600 | 0 |
| 06-Jul-2022 | 1,570.00 | 1,585.00 | 1,540.00 | 1,545.00 | 606,700 | 0 |
| 05-Jul-2022 | 1,570.00 | 1,605.00 | 1,525.00 | 1,570.00 | 808,600 | 0 |
| 04-Jul-2022 | 1,635.00 | 1,655.00 | 1,525.00 | 1,570.00 | 3,513,500 | 0 |
| 01-Jul-2022 | 1,510.00 | 1,640.00 | 1,475.00 | 1,635.00 | 10,067,200 | 0 |
| 30-Jun-2022 | 1,455.00 | 1,510.00 | 1,355.00 | 1,500.00 | 18,006,000 | 0 |
| 29-Jun-2022 | 1,560.00 | 1,580.00 | 1,455.00 | 1,455.00 | 10,508,100 | 0 |
| 28-Jun-2022 | 1,605.00 | 1,625.00 | 1,555.00 | 1,560.00 | 3,018,700 | 0 |
| 27-Jun-2022 | 1,615.00 | 1,645.00 | 1,580.00 | 1,605.00 | 919,800 | 0 |
| 24-Jun-2022 | 1,590.00 | 1,665.00 | 1,580.00 | 1,615.00 | 6,872,300 | 0 |
| 23-Jun-2022 | 1,660.00 | 1,670.00 | 1,580.00 | 1,585.00 | 3,469,000 | 0 |
| 22-Jun-2022 | 1,655.00 | 1,685.00 | 1,640.00 | 1,660.00 | 1,276,400 | 0 |
| 21-Jun-2022 | 1,675.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,599,300 | 0 |
| 20-Jun-2022 | 1,760.00 | 1,760.00 | 1,640.00 | 1,675.00 | 5,851,800 | 0 |
| 17-Jun-2022 | 1,690.00 | 1,760.00 | 1,595.00 | 1,740.00 | 42,475,100 | 0 |
| 16-Jun-2022 | 1,810.00 | 1,815.00 | 1,685.00 | 1,690.00 | 19,250,100 | 0 |
| 15-Jun-2022 | 1,625.00 | 1,815.00 | 1,540.00 | 1,805.00 | 29,548,800 | 0 |
| 14-Jun-2022 | 1,550.00 | 1,665.00 | 1,525.00 | 1,620.00 | 19,792,600 | 0 |
| 13-Jun-2022 | 1,620.00 | 1,630.00 | 1,520.00 | 1,570.00 | 8,712,600 | 0 |
| 10-Jun-2022 | 1,680.00 | 1,700.00 | 1,630.00 | 1,630.00 | 2,229,800 | 0 |
| 09-Jun-2022 | 1,690.00 | 1,705.00 | 1,660.00 | 1,675.00 | 2,672,200 | 0 |
| 08-Jun-2022 | 1,665.00 | 1,705.00 | 1,650.00 | 1,680.00 | 3,826,000 | 0 |
| 07-Jun-2022 | 1,760.00 | 1,780.00 | 1,655.00 | 1,670.00 | 4,667,800 | 0 |
| 06-Jun-2022 | 1,875.00 | 1,880.00 | 1,740.00 | 1,755.00 | 4,267,600 | 0 |
| 03-Jun-2022 | 1,870.00 | 1,910.00 | 1,835.00 | 1,870.00 | 3,095,300 | 0 |
| 02-Jun-2022 | 1,860.00 | 1,870.00 | 1,820.00 | 1,870.00 | 2,482,400 | 0 |
| 31-May-2022 | 1,910.00 | 1,940.00 | 1,810.00 | 1,870.00 | 7,597,700 | 0 |
| 30-May-2022 | 2,020.00 | 2,020.00 | 1,910.00 | 1,910.00 | 3,118,800 | 0 |
| 27-May-2022 | 1,950.00 | 1,990.00 | 1,900.00 | 1,990.00 | 13,805,000 | 0 |
| 25-May-2022 | 2,000.00 | 2,050.00 | 1,865.00 | 1,950.00 | 8,224,300 | 0 |
| 24-May-2022 | 2,070.00 | 2,110.00 | 1,980.00 | 1,995.00 | 7,603,100 | 0 |
| 23-May-2022 | 1,970.00 | 2,110.00 | 1,970.00 | 2,070.00 | 16,872,100 | 0 |
| 20-May-2022 | 2,050.00 | 2,090.00 | 1,965.00 | 1,970.00 | 10,173,200 | 0 |
| 19-May-2022 | 2,100.00 | 2,120.00 | 1,955.00 | 2,030.00 | 17,123,900 | 0 |
| 18-May-2022 | 1,830.00 | 2,110.00 | 1,825.00 | 2,100.00 | 28,666,100 | 0 |
| 17-May-2022 | 1,720.00 | 1,845.00 | 1,720.00 | 1,825.00 | 9,917,200 | 0 |
| 13-May-2022 | 1,720.00 | 1,745.00 | 1,680.00 | 1,720.00 | 15,384,200 | 0 |
| 12-May-2022 | 1,890.00 | 1,890.00 | 1,710.00 | 1,720.00 | 5,463,400 | 0 |
| 11-May-2022 | 1,730.00 | 1,850.00 | 1,710.00 | 1,835.00 | 22,702,500 | 0 |
| 10-May-2022 | 1,785.00 | 1,785.00 | 1,675.00 | 1,735.00 | 2,912,300 | 0 |
| 09-May-2022 | 1,935.00 | 1,945.00 | 1,800.00 | 1,800.00 | 3,449,000 | 0 |
| 28-Apr-2022 | 1,895.00 | 1,935.00 | 1,830.00 | 1,935.00 | 9,749,100 | 0 |
| 27-Apr-2022 | 1,880.00 | 1,910.00 | 1,840.00 | 1,890.00 | 3,575,700 | 0 |
| 26-Apr-2022 | 1,900.00 | 1,960.00 | 1,770.00 | 1,885.00 | 9,153,400 | 0 |
| 25-Apr-2022 | 1,760.00 | 1,890.00 | 1,725.00 | 1,890.00 | 8,808,700 | 0 |
| 22-Apr-2022 | 1,780.00 | 1,790.00 | 1,720.00 | 1,760.00 | 3,754,100 | 0 |
| 21-Apr-2022 | 1,670.00 | 1,765.00 | 1,650.00 | 1,760.00 | 6,376,000 | 0 |
| 20-Apr-2022 | 1,665.00 | 1,695.00 | 1,640.00 | 1,665.00 | 4,840,900 | 0 |
| 19-Apr-2022 | 1,665.00 | 1,670.00 | 1,590.00 | 1,650.00 | 5,835,600 | 0 |
| 18-Apr-2022 | 1,600.00 | 1,660.00 | 1,525.00 | 1,650.00 | 9,257,900 | 0 |
| 14-Apr-2022 | 1,685.00 | 1,695.00 | 1,570.00 | 1,600.00 | 10,827,600 | 0 |
| 13-Apr-2022 | 1,685.00 | 1,715.00 | 1,635.00 | 1,685.00 | 3,879,500 | 0 |
| 12-Apr-2022 | 1,800.00 | 1,800.00 | 1,685.00 | 1,700.00 | 5,573,500 | 0 |
| 11-Apr-2022 | 1,945.00 | 1,970.00 | 1,810.00 | 1,810.00 | 7,954,600 | 0 |
| 08-Apr-2022 | 1,940.00 | 1,975.00 | 1,850.00 | 1,945.00 | 7,575,800 | 0 |
| 07-Apr-2022 | 1,775.00 | 1,955.00 | 1,770.00 | 1,930.00 | 14,925,000 | 0 |
| 06-Apr-2022 | 1,715.00 | 1,775.00 | 1,695.00 | 1,770.00 | 7,324,800 | 0 |
| 05-Apr-2022 | 1,665.00 | 1,720.00 | 1,665.00 | 1,710.00 | 9,768,000 | 0 |
| 04-Apr-2022 | 1,660.00 | 1,675.00 | 1,640.00 | 1,665.00 | 1,435,500 | 0 |
| 01-Apr-2022 | 1,705.00 | 1,720.00 | 1,650.00 | 1,660.00 | 1,189,800 | 0 |
| 31-Mar-2022 | 1,635.00 | 1,730.00 | 1,635.00 | 1,695.00 | 3,889,400 | 0 |
| 30-Mar-2022 | 1,650.00 | 1,670.00 | 1,635.00 | 1,635.00 | 972,900 | 0 |
| 29-Mar-2022 | 1,655.00 | 1,675.00 | 1,640.00 | 1,645.00 | 834,100 | 0 |
| 28-Mar-2022 | 1,720.00 | 1,720.00 | 1,640.00 | 1,655.00 | 2,157,000 | 0 |
| 25-Mar-2022 | 1,725.00 | 1,765.00 | 1,705.00 | 1,710.00 | 2,234,800 | 0 |
| 24-Mar-2022 | 1,670.00 | 1,735.00 | 1,670.00 | 1,725.00 | 2,659,900 | 0 |
| 23-Mar-2022 | 1,675.00 | 1,690.00 | 1,635.00 | 1,670.00 | 2,077,100 | 0 |
| 22-Mar-2022 | 1,665.00 | 1,685.00 | 1,625.00 | 1,675.00 | 1,687,500 | 0 |
| 21-Mar-2022 | 1,705.00 | 1,710.00 | 1,665.00 | 1,665.00 | 775,400 | 0 |
| 18-Mar-2022 | 1,725.00 | 1,745.00 | 1,670.00 | 1,700.00 | 1,749,400 | 0 |
| 17-Mar-2022 | 1,675.00 | 1,750.00 | 1,675.00 | 1,725.00 | 3,592,800 | 0 |
| 16-Mar-2022 | 1,635.00 | 1,690.00 | 1,610.00 | 1,670.00 | 1,897,000 | 0 |
| 15-Mar-2022 | 1,750.00 | 1,750.00 | 1,630.00 | 1,635.00 | 1,911,200 | 0 |
| 14-Mar-2022 | 1,800.00 | 1,800.00 | 1,690.00 | 1,700.00 | 1,627,700 | 0 |
| 11-Mar-2022 | 1,770.00 | 1,795.00 | 1,750.00 | 1,755.00 | 544,000 | 0 |
| 10-Mar-2022 | 1,745.00 | 1,800.00 | 1,730.00 | 1,770.00 | 3,197,400 | 0 |