| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,010.00 | 1,010.00 | 970.00 | 970.00 | 22,831,900 | 0 |
| 09-Aug-2022 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 30,813,200 | 0 |
| 08-Aug-2022 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 53,416,300 | 0 |
| 05-Aug-2022 | 1,015.00 | 1,030.00 | 1,010.00 | 1,015.00 | 39,278,900 | 0 |
| 04-Aug-2022 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 37,788,700 | 0 |
| 03-Aug-2022 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 33,677,200 | 0 |
| 02-Aug-2022 | 1,035.00 | 1,035.00 | 1,005.00 | 1,020.00 | 34,202,300 | 0 |
| 01-Aug-2022 | 1,035.00 | 1,045.00 | 1,020.00 | 1,035.00 | 39,550,400 | 0 |
| 29-Jul-2022 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 42,298,000 | 0 |
| 28-Jul-2022 | 1,020.00 | 1,045.00 | 1,020.00 | 1,035.00 | 42,282,500 | 0 |
| 27-Jul-2022 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 39,959,500 | 0 |
| 26-Jul-2022 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 41,068,200 | 0 |
| 25-Jul-2022 | 1,015.00 | 1,055.00 | 1,015.00 | 1,035.00 | 40,767,700 | 0 |
| 22-Jul-2022 | 1,005.00 | 1,060.00 | 1,005.00 | 1,040.00 | 50,129,500 | 0 |
| 21-Jul-2022 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 40,918,500 | 0 |
| 20-Jul-2022 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 33,269,900 | 0 |
| 19-Jul-2022 | 990.00 | 1,010.00 | 985.00 | 1,000.00 | 31,468,000 | 0 |
| 18-Jul-2022 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 31,707,500 | 0 |
| 15-Jul-2022 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 36,973,900 | 0 |
| 14-Jul-2022 | 1,000.00 | 1,005.00 | 980.00 | 1,000.00 | 31,437,100 | 0 |
| 13-Jul-2022 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 31,365,100 | 0 |
| 12-Jul-2022 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 40,041,500 | 0 |
| 11-Jul-2022 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 29,867,200 | 0 |
| 08-Jul-2022 | 1,010.00 | 1,020.00 | 1,005.00 | 1,005.00 | 30,019,000 | 0 |
| 07-Jul-2022 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 30,660,200 | 0 |
| 06-Jul-2022 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 31,032,500 | 0 |
| 05-Jul-2022 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 39,727,400 | 0 |
| 04-Jul-2022 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 29,435,900 | 0 |
| 01-Jul-2022 | 990.00 | 1,020.00 | 990.00 | 1,010.00 | 42,492,900 | 0 |
| 30-Jun-2022 | 965.00 | 995.00 | 960.00 | 990.00 | 42,316,400 | 0 |
| 29-Jun-2022 | 970.00 | 985.00 | 960.00 | 965.00 | 29,586,700 | 0 |
| 28-Jun-2022 | 945.00 | 970.00 | 945.00 | 970.00 | 46,173,400 | 0 |
| 27-Jun-2022 | 910.00 | 955.00 | 910.00 | 945.00 | 44,761,400 | 0 |
| 24-Jun-2022 | 870.00 | 910.00 | 860.00 | 910.00 | 58,847,900 | 0 |
| 23-Jun-2022 | 885.00 | 885.00 | 855.00 | 870.00 | 30,481,100 | 0 |
| 22-Jun-2022 | 900.00 | 905.00 | 885.00 | 890.00 | 29,006,000 | 0 |
| 21-Jun-2022 | 860.00 | 895.00 | 855.00 | 895.00 | 29,605,700 | 0 |
| 20-Jun-2022 | 855.00 | 860.00 | 845.00 | 860.00 | 33,123,200 | 0 |
| 17-Jun-2022 | 870.00 | 870.00 | 840.00 | 860.00 | 30,305,300 | 0 |
| 16-Jun-2022 | 860.00 | 875.00 | 845.00 | 870.00 | 29,215,100 | 0 |
| 15-Jun-2022 | 860.00 | 865.00 | 830.00 | 860.00 | 33,482,100 | 0 |
| 14-Jun-2022 | 840.00 | 865.00 | 835.00 | 860.00 | 30,971,100 | 0 |
| 13-Jun-2022 | 870.00 | 870.00 | 830.00 | 840.00 | 31,008,400 | 0 |
| 10-Jun-2022 | 900.00 | 900.00 | 860.00 | 870.00 | 29,101,200 | 0 |
| 09-Jun-2022 | 890.00 | 925.00 | 885.00 | 900.00 | 28,261,900 | 0 |
| 08-Jun-2022 | 885.00 | 890.00 | 875.00 | 890.00 | 29,870,500 | 0 |
| 07-Jun-2022 | 880.00 | 890.00 | 870.00 | 885.00 | 33,479,700 | 0 |
| 06-Jun-2022 | 895.00 | 895.00 | 850.00 | 880.00 | 28,608,900 | 0 |
| 03-Jun-2022 | 900.00 | 905.00 | 890.00 | 895.00 | 25,528,800 | 0 |
| 02-Jun-2022 | 890.00 | 905.00 | 880.00 | 900.00 | 30,147,000 | 0 |
| 31-May-2022 | 890.00 | 900.00 | 875.00 | 900.00 | 35,133,700 | 0 |
| 30-May-2022 | 900.00 | 900.00 | 865.00 | 890.00 | 30,053,500 | 0 |
| 27-May-2022 | 865.00 | 900.00 | 850.00 | 900.00 | 37,375,500 | 0 |
| 25-May-2022 | 870.00 | 875.00 | 845.00 | 855.00 | 18,406,100 | 0 |
| 24-May-2022 | 845.00 | 880.00 | 835.00 | 870.00 | 43,965,100 | 0 |
| 23-May-2022 | 895.00 | 905.00 | 845.00 | 845.00 | 12,516,100 | 0 |
| 20-May-2022 | 870.00 | 910.00 | 830.00 | 895.00 | 76,379,800 | 0 |
| 19-May-2022 | 860.00 | 870.00 | 820.00 | 870.00 | 56,997,500 | 0 |
| 18-May-2022 | 865.00 | 865.00 | 815.00 | 860.00 | 44,562,600 | 0 |
| 17-May-2022 | 925.00 | 930.00 | 865.00 | 865.00 | 11,118,900 | 0 |
| 13-May-2022 | 965.00 | 965.00 | 925.00 | 930.00 | 11,000,100 | 0 |
| 12-May-2022 | 1,005.00 | 1,005.00 | 955.00 | 960.00 | 9,370,600 | 0 |
| 11-May-2022 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 57,687,400 | 0 |
| 10-May-2022 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 18,018,000 | 0 |
| 09-May-2022 | 1,085.00 | 1,085.00 | 1,035.00 | 1,035.00 | 33,488,700 | 0 |
| 28-Apr-2022 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 46,289,700 | 0 |
| 27-Apr-2022 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 50,406,700 | 0 |
| 26-Apr-2022 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 49,385,400 | 0 |
| 25-Apr-2022 | 1,095.00 | 1,110.00 | 1,080.00 | 1,100.00 | 47,420,700 | 0 |
| 22-Apr-2022 | 1,110.00 | 1,115.00 | 1,085.00 | 1,095.00 | 45,005,200 | 0 |
| 21-Apr-2022 | 1,120.00 | 1,130.00 | 1,095.00 | 1,115.00 | 37,049,800 | 0 |
| 20-Apr-2022 | 1,180.00 | 1,180.00 | 1,115.00 | 1,125.00 | 45,533,400 | 0 |
| 19-Apr-2022 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 44,088,500 | 0 |
| 18-Apr-2022 | 1,165.00 | 1,200.00 | 1,165.00 | 1,185.00 | 43,822,600 | 0 |
| 14-Apr-2022 | 1,160.00 | 1,165.00 | 1,150.00 | 1,165.00 | 44,716,900 | 0 |
| 13-Apr-2022 | 1,170.00 | 1,180.00 | 1,155.00 | 1,160.00 | 43,148,300 | 0 |
| 12-Apr-2022 | 1,180.00 | 1,185.00 | 1,170.00 | 1,170.00 | 43,488,900 | 0 |
| 11-Apr-2022 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 44,232,200 | 0 |
| 08-Apr-2022 | 1,170.00 | 1,175.00 | 1,160.00 | 1,175.00 | 43,141,200 | 0 |
| 07-Apr-2022 | 1,180.00 | 1,200.00 | 1,170.00 | 1,170.00 | 44,263,700 | 0 |
| 06-Apr-2022 | 1,150.00 | 1,185.00 | 1,145.00 | 1,180.00 | 44,089,400 | 0 |
| 05-Apr-2022 | 1,135.00 | 1,160.00 | 1,135.00 | 1,150.00 | 46,051,900 | 0 |
| 04-Apr-2022 | 1,165.00 | 1,165.00 | 1,135.00 | 1,140.00 | 44,583,800 | 0 |
| 01-Apr-2022 | 1,175.00 | 1,195.00 | 1,165.00 | 1,165.00 | 43,132,800 | 0 |
| 31-Mar-2022 | 1,145.00 | 1,180.00 | 1,145.00 | 1,175.00 | 44,521,500 | 0 |
| 30-Mar-2022 | 1,125.00 | 1,160.00 | 1,125.00 | 1,145.00 | 47,420,300 | 0 |
| 29-Mar-2022 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 44,943,300 | 0 |
| 28-Mar-2022 | 1,110.00 | 1,140.00 | 1,105.00 | 1,130.00 | 44,904,900 | 0 |
| 25-Mar-2022 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 45,657,600 | 0 |
| 24-Mar-2022 | 1,115.00 | 1,145.00 | 1,110.00 | 1,115.00 | 48,643,500 | 0 |
| 23-Mar-2022 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 45,164,900 | 0 |
| 22-Mar-2022 | 1,095.00 | 1,130.00 | 1,090.00 | 1,115.00 | 45,564,000 | 0 |
| 21-Mar-2022 | 1,125.00 | 1,145.00 | 1,095.00 | 1,095.00 | 45,338,000 | 0 |
| 18-Mar-2022 | 1,095.00 | 1,145.00 | 1,090.00 | 1,125.00 | 47,321,800 | 0 |
| 17-Mar-2022 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 46,399,800 | 0 |
| 16-Mar-2022 | 1,075.00 | 1,095.00 | 1,065.00 | 1,080.00 | 46,554,100 | 0 |
| 15-Mar-2022 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 47,629,000 | 0 |
| 14-Mar-2022 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 47,741,500 | 0 |
| 11-Mar-2022 | 1,045.00 | 1,055.00 | 1,040.00 | 1,055.00 | 47,947,800 | 0 |
| 10-Mar-2022 | 1,020.00 | 1,055.00 | 1,020.00 | 1,045.00 | 48,651,500 | 0 |