| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,755.00 | 1,840.00 | 1,715.00 | 1,840.00 | 6,492,400 | 0 |
| 09-Aug-2022 | 1,840.00 | 1,840.00 | 1,745.00 | 1,765.00 | 5,135,600 | 0 |
| 08-Aug-2022 | 1,870.00 | 1,870.00 | 1,785.00 | 1,840.00 | 4,858,100 | 0 |
| 05-Aug-2022 | 1,925.00 | 1,930.00 | 1,850.00 | 1,885.00 | 5,306,400 | 0 |
| 04-Aug-2022 | 1,885.00 | 1,950.00 | 1,880.00 | 1,925.00 | 5,467,500 | 0 |
| 03-Aug-2022 | 1,755.00 | 1,970.00 | 1,720.00 | 1,880.00 | 4,352,100 | 0 |
| 02-Aug-2022 | 1,815.00 | 1,815.00 | 1,720.00 | 1,755.00 | 4,562,000 | 0 |
| 01-Aug-2022 | 1,780.00 | 1,815.00 | 1,770.00 | 1,815.00 | 5,595,200 | 0 |
| 29-Jul-2022 | 1,755.00 | 1,795.00 | 1,720.00 | 1,770.00 | 4,338,100 | 0 |
| 28-Jul-2022 | 1,690.00 | 1,755.00 | 1,690.00 | 1,755.00 | 3,017,300 | 0 |
| 27-Jul-2022 | 1,650.00 | 1,715.00 | 1,650.00 | 1,690.00 | 7,227,500 | 0 |
| 26-Jul-2022 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 3,581,400 | 0 |
| 25-Jul-2022 | 1,580.00 | 1,605.00 | 1,570.00 | 1,595.00 | 4,053,300 | 0 |
| 22-Jul-2022 | 1,525.00 | 1,575.00 | 1,525.00 | 1,575.00 | 2,207,200 | 0 |
| 21-Jul-2022 | 1,515.00 | 1,525.00 | 1,490.00 | 1,525.00 | 3,152,700 | 0 |
| 20-Jul-2022 | 1,535.00 | 1,535.00 | 1,495.00 | 1,525.00 | 5,152,100 | 0 |
| 19-Jul-2022 | 1,535.00 | 1,535.00 | 1,520.00 | 1,535.00 | 354,400 | 0 |
| 18-Jul-2022 | 1,545.00 | 1,560.00 | 1,525.00 | 1,535.00 | 1,097,400 | 0 |
| 15-Jul-2022 | 1,550.00 | 1,555.00 | 1,540.00 | 1,545.00 | 500,200 | 0 |
| 14-Jul-2022 | 1,575.00 | 1,585.00 | 1,500.00 | 1,550.00 | 2,614,800 | 0 |
| 13-Jul-2022 | 1,675.00 | 1,685.00 | 1,585.00 | 1,585.00 | 3,543,100 | 0 |
| 12-Jul-2022 | 1,690.00 | 1,710.00 | 1,670.00 | 1,675.00 | 4,200,100 | 0 |
| 11-Jul-2022 | 1,615.00 | 1,690.00 | 1,615.00 | 1,690.00 | 10,774,300 | 0 |
| 08-Jul-2022 | 1,570.00 | 1,610.00 | 1,570.00 | 1,610.00 | 3,513,400 | 0 |
| 07-Jul-2022 | 1,535.00 | 1,570.00 | 1,530.00 | 1,570.00 | 3,304,800 | 0 |
| 06-Jul-2022 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 2,916,100 | 0 |
| 05-Jul-2022 | 1,515.00 | 1,530.00 | 1,505.00 | 1,530.00 | 2,748,600 | 0 |
| 04-Jul-2022 | 1,520.00 | 1,525.00 | 1,510.00 | 1,520.00 | 833,700 | 0 |
| 01-Jul-2022 | 1,565.00 | 1,565.00 | 1,520.00 | 1,520.00 | 2,065,200 | 0 |
| 30-Jun-2022 | 1,605.00 | 1,635.00 | 1,565.00 | 1,565.00 | 844,900 | 0 |
| 29-Jun-2022 | 1,560.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,807,800 | 0 |
| 28-Jun-2022 | 1,570.00 | 1,570.00 | 1,515.00 | 1,555.00 | 3,755,600 | 0 |
| 27-Jun-2022 | 1,645.00 | 1,645.00 | 1,540.00 | 1,570.00 | 5,659,200 | 0 |
| 24-Jun-2022 | 1,700.00 | 1,710.00 | 1,645.00 | 1,645.00 | 4,439,600 | 0 |
| 23-Jun-2022 | 1,725.00 | 1,750.00 | 1,675.00 | 1,695.00 | 3,556,200 | 0 |
| 22-Jun-2022 | 1,745.00 | 1,775.00 | 1,700.00 | 1,735.00 | 3,452,900 | 0 |
| 21-Jun-2022 | 1,720.00 | 1,880.00 | 1,720.00 | 1,745.00 | 4,001,000 | 0 |
| 20-Jun-2022 | 1,725.00 | 1,730.00 | 1,695.00 | 1,725.00 | 2,401,300 | 0 |
| 17-Jun-2022 | 1,755.00 | 1,755.00 | 1,680.00 | 1,730.00 | 5,502,800 | 0 |
| 16-Jun-2022 | 1,680.00 | 1,755.00 | 1,680.00 | 1,755.00 | 6,796,600 | 0 |
| 15-Jun-2022 | 1,705.00 | 1,720.00 | 1,665.00 | 1,680.00 | 10,996,400 | 0 |
| 14-Jun-2022 | 1,530.00 | 1,700.00 | 1,530.00 | 1,700.00 | 8,784,400 | 0 |
| 13-Jun-2022 | 1,455.00 | 1,640.00 | 1,400.00 | 1,530.00 | 3,295,600 | 0 |
| 10-Jun-2022 | 1,345.00 | 1,435.00 | 1,340.00 | 1,435.00 | 7,584,900 | 0 |
| 09-Jun-2022 | 1,310.00 | 1,350.00 | 1,285.00 | 1,350.00 | 15,382,800 | 0 |
| 08-Jun-2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 644,900 | 0 |
| 07-Jun-2022 | 1,340.00 | 1,355.00 | 1,310.00 | 1,320.00 | 7,696,300 | 0 |
| 06-Jun-2022 | 1,275.00 | 1,335.00 | 1,275.00 | 1,335.00 | 5,928,900 | 0 |
| 03-Jun-2022 | 1,240.00 | 1,280.00 | 1,235.00 | 1,275.00 | 3,634,100 | 0 |
| 02-Jun-2022 | 1,185.00 | 1,235.00 | 1,170.00 | 1,235.00 | 7,986,500 | 0 |
| 31-May-2022 | 1,200.00 | 1,220.00 | 1,170.00 | 1,185.00 | 13,575,800 | 0 |
| 30-May-2022 | 1,140.00 | 1,200.00 | 1,125.00 | 1,200.00 | 7,571,700 | 0 |
| 27-May-2022 | 1,105.00 | 1,140.00 | 1,095.00 | 1,140.00 | 9,645,300 | 0 |
| 25-May-2022 | 1,080.00 | 1,105.00 | 1,045.00 | 1,105.00 | 8,509,100 | 0 |
| 24-May-2022 | 1,095.00 | 1,095.00 | 1,055.00 | 1,080.00 | 2,785,700 | 0 |
| 23-May-2022 | 1,100.00 | 1,120.00 | 1,080.00 | 1,090.00 | 3,347,200 | 0 |
| 20-May-2022 | 1,070.00 | 1,100.00 | 1,060.00 | 1,100.00 | 5,204,200 | 0 |
| 19-May-2022 | 1,040.00 | 1,070.00 | 1,035.00 | 1,070.00 | 2,397,500 | 0 |
| 18-May-2022 | 1,010.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,053,900 | 0 |
| 17-May-2022 | 1,015.00 | 1,020.00 | 990.00 | 1,010.00 | 683,300 | 0 |
| 13-May-2022 | 985.00 | 1,015.00 | 970.00 | 1,015.00 | 1,366,800 | 0 |
| 12-May-2022 | 950.00 | 980.00 | 950.00 | 980.00 | 1,520,300 | 0 |
| 11-May-2022 | 940.00 | 955.00 | 940.00 | 955.00 | 732,800 | 0 |
| 10-May-2022 | 945.00 | 945.00 | 895.00 | 940.00 | 12,412,700 | 0 |
| 09-May-2022 | 990.00 | 990.00 | 945.00 | 945.00 | 2,431,800 | 0 |
| 28-Apr-2022 | 1,000.00 | 1,025.00 | 960.00 | 995.00 | 3,059,400 | 0 |
| 27-Apr-2022 | 945.00 | 1,010.00 | 935.00 | 995.00 | 6,994,400 | 0 |
| 26-Apr-2022 | 905.00 | 940.00 | 905.00 | 935.00 | 1,473,100 | 0 |
| 25-Apr-2022 | 880.00 | 900.00 | 870.00 | 900.00 | 874,900 | 0 |
| 22-Apr-2022 | 875.00 | 900.00 | 875.00 | 880.00 | 1,194,300 | 0 |
| 21-Apr-2022 | 860.00 | 870.00 | 855.00 | 870.00 | 596,300 | 0 |
| 20-Apr-2022 | 865.00 | 870.00 | 850.00 | 860.00 | 569,200 | 0 |
| 19-Apr-2022 | 845.00 | 860.00 | 845.00 | 855.00 | 683,400 | 0 |
| 18-Apr-2022 | 835.00 | 850.00 | 825.00 | 850.00 | 1,634,300 | 0 |
| 14-Apr-2022 | 855.00 | 865.00 | 845.00 | 845.00 | 983,500 | 0 |
| 13-Apr-2022 | 850.00 | 855.00 | 845.00 | 855.00 | 205,400 | 0 |
| 12-Apr-2022 | 860.00 | 860.00 | 845.00 | 850.00 | 912,900 | 0 |
| 11-Apr-2022 | 845.00 | 860.00 | 830.00 | 860.00 | 902,000 | 0 |
| 08-Apr-2022 | 805.00 | 845.00 | 805.00 | 845.00 | 1,478,100 | 0 |
| 07-Apr-2022 | 805.00 | 825.00 | 795.00 | 820.00 | 2,385,400 | 0 |
| 06-Apr-2022 | 805.00 | 815.00 | 800.00 | 800.00 | 92,300 | 0 |
| 05-Apr-2022 | 810.00 | 815.00 | 795.00 | 805.00 | 830,700 | 0 |
| 04-Apr-2022 | 815.00 | 820.00 | 810.00 | 810.00 | 151,900 | 0 |
| 01-Apr-2022 | 820.00 | 820.00 | 815.00 | 815.00 | 276,700 | 0 |
| 31-Mar-2022 | 825.00 | 830.00 | 820.00 | 820.00 | 247,600 | 0 |
| 30-Mar-2022 | 830.00 | 830.00 | 825.00 | 825.00 | 124,200 | 0 |
| 29-Mar-2022 | 835.00 | 835.00 | 825.00 | 830.00 | 342,900 | 0 |
| 28-Mar-2022 | 830.00 | 835.00 | 825.00 | 835.00 | 146,400 | 0 |
| 25-Mar-2022 | 830.00 | 835.00 | 825.00 | 830.00 | 265,400 | 0 |
| 24-Mar-2022 | 830.00 | 840.00 | 825.00 | 830.00 | 253,900 | 0 |
| 23-Mar-2022 | 845.00 | 845.00 | 835.00 | 835.00 | 100,100 | 0 |
| 22-Mar-2022 | 830.00 | 850.00 | 825.00 | 840.00 | 2,710,500 | 0 |
| 21-Mar-2022 | 835.00 | 840.00 | 815.00 | 825.00 | 17,004,100 | 0 |
| 18-Mar-2022 | 830.00 | 840.00 | 825.00 | 830.00 | 466,000 | 0 |
| 17-Mar-2022 | 845.00 | 850.00 | 825.00 | 830.00 | 3,103,300 | 0 |
| 16-Mar-2022 | 820.00 | 840.00 | 800.00 | 840.00 | 8,538,200 | 0 |
| 15-Mar-2022 | 810.00 | 815.00 | 780.00 | 815.00 | 2,625,000 | 0 |
| 14-Mar-2022 | 810.00 | 810.00 | 795.00 | 800.00 | 104,000 | 0 |
| 11-Mar-2022 | 810.00 | 825.00 | 805.00 | 805.00 | 343,000 | 0 |
| 10-Mar-2022 | 805.00 | 815.00 | 795.00 | 810.00 | 700,200 | 0 |