| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,270.00 | 1,315.00 | 1,260.00 | 1,290.00 | 19,134,600 | 0 |
| 09-Aug-2022 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 4,037,900 | 0 |
| 08-Aug-2022 | 1,270.00 | 1,275.00 | 1,250.00 | 1,275.00 | 5,952,300 | 0 |
| 05-Aug-2022 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 8,568,100 | 0 |
| 04-Aug-2022 | 1,255.00 | 1,270.00 | 1,240.00 | 1,260.00 | 5,806,000 | 0 |
| 03-Aug-2022 | 1,240.00 | 1,260.00 | 1,225.00 | 1,255.00 | 5,997,400 | 0 |
| 02-Aug-2022 | 1,270.00 | 1,270.00 | 1,240.00 | 1,240.00 | 6,687,000 | 0 |
| 01-Aug-2022 | 1,275.00 | 1,285.00 | 1,250.00 | 1,270.00 | 7,608,200 | 0 |
| 29-Jul-2022 | 1,260.00 | 1,280.00 | 1,250.00 | 1,260.00 | 11,664,500 | 0 |
| 28-Jul-2022 | 1,255.00 | 1,275.00 | 1,250.00 | 1,255.00 | 11,178,200 | 0 |
| 27-Jul-2022 | 1,230.00 | 1,255.00 | 1,155.00 | 1,255.00 | 12,466,800 | 0 |
| 26-Jul-2022 | 1,265.00 | 1,280.00 | 1,240.00 | 1,240.00 | 11,109,100 | 0 |
| 25-Jul-2022 | 1,270.00 | 1,290.00 | 1,255.00 | 1,285.00 | 10,541,500 | 0 |
| 22-Jul-2022 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 6,977,700 | 0 |
| 21-Jul-2022 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 9,702,800 | 0 |
| 20-Jul-2022 | 1,300.00 | 1,310.00 | 1,285.00 | 1,285.00 | 8,713,500 | 0 |
| 19-Jul-2022 | 1,295.00 | 1,310.00 | 1,275.00 | 1,300.00 | 9,308,800 | 0 |
| 18-Jul-2022 | 1,335.00 | 1,345.00 | 1,275.00 | 1,285.00 | 16,765,200 | 0 |
| 15-Jul-2022 | 1,255.00 | 1,340.00 | 1,255.00 | 1,325.00 | 33,927,400 | 0 |
| 14-Jul-2022 | 1,250.00 | 1,255.00 | 1,230.00 | 1,250.00 | 16,145,100 | 0 |
| 13-Jul-2022 | 1,245.00 | 1,290.00 | 1,240.00 | 1,250.00 | 22,702,200 | 0 |
| 12-Jul-2022 | 1,250.00 | 1,280.00 | 1,245.00 | 1,255.00 | 11,635,600 | 0 |
| 11-Jul-2022 | 1,270.00 | 1,290.00 | 1,255.00 | 1,255.00 | 10,153,100 | 0 |
| 08-Jul-2022 | 1,260.00 | 1,305.00 | 1,240.00 | 1,265.00 | 19,861,900 | 0 |
| 07-Jul-2022 | 1,230.00 | 1,260.00 | 1,225.00 | 1,260.00 | 8,590,000 | 0 |
| 06-Jul-2022 | 1,250.00 | 1,255.00 | 1,215.00 | 1,230.00 | 9,761,900 | 0 |
| 05-Jul-2022 | 1,240.00 | 1,255.00 | 1,230.00 | 1,250.00 | 8,438,900 | 0 |
| 04-Jul-2022 | 1,260.00 | 1,265.00 | 1,225.00 | 1,230.00 | 10,397,300 | 0 |
| 01-Jul-2022 | 1,240.00 | 1,275.00 | 1,220.00 | 1,255.00 | 34,613,400 | 0 |
| 30-Jun-2022 | 1,250.00 | 1,255.00 | 1,210.00 | 1,235.00 | 11,303,100 | 0 |
| 29-Jun-2022 | 1,275.00 | 1,275.00 | 1,195.00 | 1,255.00 | 19,208,500 | 0 |
| 28-Jun-2022 | 1,290.00 | 1,325.00 | 1,260.00 | 1,280.00 | 12,913,200 | 0 |
| 27-Jun-2022 | 1,290.00 | 1,295.00 | 1,255.00 | 1,290.00 | 10,425,900 | 0 |
| 24-Jun-2022 | 1,270.00 | 1,305.00 | 1,255.00 | 1,280.00 | 16,986,600 | 0 |
| 23-Jun-2022 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 9,610,100 | 0 |
| 22-Jun-2022 | 1,250.00 | 1,275.00 | 1,245.00 | 1,270.00 | 12,272,900 | 0 |
| 21-Jun-2022 | 1,265.00 | 1,285.00 | 1,245.00 | 1,250.00 | 19,089,200 | 0 |
| 20-Jun-2022 | 1,195.00 | 1,270.00 | 1,185.00 | 1,260.00 | 34,234,000 | 0 |
| 17-Jun-2022 | 1,175.00 | 1,230.00 | 1,160.00 | 1,185.00 | 12,438,000 | 0 |
| 16-Jun-2022 | 1,165.00 | 1,205.00 | 1,155.00 | 1,170.00 | 14,200,000 | 0 |
| 15-Jun-2022 | 1,175.00 | 1,190.00 | 1,140.00 | 1,165.00 | 13,229,200 | 0 |
| 14-Jun-2022 | 1,155.00 | 1,205.00 | 1,140.00 | 1,175.00 | 15,946,500 | 0 |
| 13-Jun-2022 | 1,180.00 | 1,180.00 | 1,120.00 | 1,160.00 | 13,540,100 | 0 |
| 10-Jun-2022 | 1,190.00 | 1,235.00 | 1,175.00 | 1,190.00 | 27,748,500 | 0 |
| 09-Jun-2022 | 1,170.00 | 1,240.00 | 1,170.00 | 1,185.00 | 14,953,100 | 0 |
| 08-Jun-2022 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 30,258,500 | 0 |
| 07-Jun-2022 | 1,100.00 | 1,200.00 | 1,095.00 | 1,200.00 | 70,159,100 | 0 |
| 06-Jun-2022 | 1,080.00 | 1,095.00 | 1,065.00 | 1,095.00 | 13,585,900 | 0 |
| 03-Jun-2022 | 1,075.00 | 1,085.00 | 1,060.00 | 1,080.00 | 10,275,300 | 0 |
| 02-Jun-2022 | 1,110.00 | 1,110.00 | 1,070.00 | 1,075.00 | 10,743,400 | 0 |
| 31-May-2022 | 1,075.00 | 1,110.00 | 1,045.00 | 1,105.00 | 24,815,200 | 0 |
| 30-May-2022 | 1,110.00 | 1,120.00 | 1,055.00 | 1,070.00 | 12,728,900 | 0 |
| 27-May-2022 | 1,115.00 | 1,115.00 | 1,060.00 | 1,100.00 | 6,134,100 | 0 |
| 25-May-2022 | 1,120.00 | 1,155.00 | 1,080.00 | 1,100.00 | 13,912,400 | 0 |
| 24-May-2022 | 1,010.00 | 1,145.00 | 1,010.00 | 1,100.00 | 79,172,900 | 0 |
| 23-May-2022 | 1,040.00 | 1,060.00 | 1,000.00 | 1,005.00 | 24,911,900 | 0 |
| 20-May-2022 | 1,015.00 | 1,070.00 | 1,010.00 | 1,030.00 | 40,907,700 | 0 |
| 19-May-2022 | 965.00 | 1,005.00 | 955.00 | 1,005.00 | 40,152,000 | 0 |
| 18-May-2022 | 985.00 | 1,020.00 | 950.00 | 975.00 | 35,967,800 | 0 |
| 17-May-2022 | 920.00 | 985.00 | 915.00 | 985.00 | 39,329,000 | 0 |
| 13-May-2022 | 910.00 | 930.00 | 905.00 | 920.00 | 10,517,600 | 0 |
| 12-May-2022 | 925.00 | 925.00 | 895.00 | 910.00 | 10,094,300 | 0 |
| 11-May-2022 | 890.00 | 925.00 | 890.00 | 925.00 | 11,108,300 | 0 |
| 10-May-2022 | 875.00 | 905.00 | 870.00 | 895.00 | 7,842,400 | 0 |
| 09-May-2022 | 900.00 | 900.00 | 860.00 | 885.00 | 5,656,000 | 0 |
| 28-Apr-2022 | 860.00 | 910.00 | 845.00 | 900.00 | 10,065,900 | 0 |
| 27-Apr-2022 | 885.00 | 915.00 | 885.00 | 905.00 | 13,445,800 | 0 |
| 26-Apr-2022 | 820.00 | 895.00 | 800.00 | 885.00 | 25,123,800 | 0 |
| 25-Apr-2022 | 900.00 | 900.00 | 860.00 | 860.00 | 2,795,900 | 0 |
| 22-Apr-2022 | 945.00 | 960.00 | 920.00 | 920.00 | 19,394,700 | 0 |
| 21-Apr-2022 | 945.00 | 950.00 | 930.00 | 945.00 | 12,619,300 | 0 |
| 20-Apr-2022 | 960.00 | 960.00 | 935.00 | 940.00 | 7,698,500 | 0 |
| 19-Apr-2022 | 970.00 | 1,005.00 | 930.00 | 960.00 | 60,431,800 | 0 |
| 18-Apr-2022 | 935.00 | 970.00 | 925.00 | 970.00 | 94,368,800 | 0 |
| 14-Apr-2022 | 900.00 | 945.00 | 900.00 | 925.00 | 22,863,600 | 0 |
| 13-Apr-2022 | 920.00 | 940.00 | 905.00 | 905.00 | 16,713,100 | 0 |
| 12-Apr-2022 | 905.00 | 985.00 | 890.00 | 915.00 | 77,611,500 | 0 |
| 11-Apr-2022 | 915.00 | 925.00 | 895.00 | 905.00 | 15,621,600 | 0 |
| 08-Apr-2022 | 900.00 | 910.00 | 895.00 | 910.00 | 11,999,300 | 0 |
| 07-Apr-2022 | 910.00 | 915.00 | 880.00 | 900.00 | 16,525,000 | 0 |
| 06-Apr-2022 | 930.00 | 935.00 | 890.00 | 910.00 | 38,052,700 | 0 |
| 05-Apr-2022 | 845.00 | 960.00 | 840.00 | 930.00 | 59,237,900 | 0 |
| 04-Apr-2022 | 795.00 | 840.00 | 785.00 | 835.00 | 25,378,600 | 0 |
| 01-Apr-2022 | 795.00 | 795.00 | 780.00 | 795.00 | 10,077,200 | 0 |
| 31-Mar-2022 | 800.00 | 805.00 | 785.00 | 795.00 | 13,681,300 | 0 |
| 30-Mar-2022 | 830.00 | 830.00 | 785.00 | 795.00 | 14,925,400 | 0 |
| 29-Mar-2022 | 840.00 | 840.00 | 785.00 | 800.00 | 8,963,400 | 0 |
| 28-Mar-2022 | 780.00 | 825.00 | 780.00 | 795.00 | 26,734,100 | 0 |
| 25-Mar-2022 | 750.00 | 780.00 | 735.00 | 775.00 | 17,965,500 | 0 |
| 24-Mar-2022 | 765.00 | 775.00 | 745.00 | 750.00 | 15,950,000 | 0 |
| 23-Mar-2022 | 755.00 | 770.00 | 740.00 | 765.00 | 11,623,800 | 0 |
| 22-Mar-2022 | 750.00 | 760.00 | 725.00 | 755.00 | 38,711,200 | 0 |
| 21-Mar-2022 | 780.00 | 795.00 | 730.00 | 750.00 | 42,346,000 | 0 |
| 18-Mar-2022 | 820.00 | 835.00 | 775.00 | 780.00 | 39,853,600 | 0 |
| 17-Mar-2022 | 820.00 | 850.00 | 795.00 | 815.00 | 58,051,100 | 0 |
| 16-Mar-2022 | 780.00 | 840.00 | 760.00 | 815.00 | 162,744,800 | 0 |
| 15-Mar-2022 | 810.00 | 810.00 | 810.00 | 810.00 | 8,414,600 | 0 |
| 14-Mar-2022 | 1,085.00 | 1,085.00 | 870.00 | 870.00 | 11,744,100 | 0 |
| 11-Mar-2022 | 830.00 | 935.00 | 750.00 | 935.00 | 163,744,200 | 0 |
| 10-Mar-2022 | 600.00 | 750.00 | 600.00 | 750.00 | 118,709,200 | 0 |