| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,675.00 | 1,730.00 | 1,650.00 | 1,675.00 | 4,946,000 | 0 |
| 09-Aug-2022 | 1,655.00 | 1,710.00 | 1,645.00 | 1,665.00 | 4,447,800 | 0 |
| 08-Aug-2022 | 1,655.00 | 1,680.00 | 1,625.00 | 1,655.00 | 3,294,500 | 0 |
| 05-Aug-2022 | 1,600.00 | 1,660.00 | 1,590.00 | 1,650.00 | 4,038,900 | 0 |
| 04-Aug-2022 | 1,545.00 | 1,585.00 | 1,525.00 | 1,585.00 | 1,333,600 | 0 |
| 03-Aug-2022 | 1,585.00 | 1,610.00 | 1,510.00 | 1,545.00 | 3,704,900 | 0 |
| 02-Aug-2022 | 1,590.00 | 1,595.00 | 1,500.00 | 1,585.00 | 7,179,300 | 0 |
| 01-Aug-2022 | 1,720.00 | 1,735.00 | 1,595.00 | 1,600.00 | 8,680,600 | 0 |
| 29-Jul-2022 | 1,660.00 | 1,750.00 | 1,655.00 | 1,715.00 | 7,869,800 | 0 |
| 28-Jul-2022 | 1,655.00 | 1,705.00 | 1,655.00 | 1,655.00 | 1,982,600 | 0 |
| 27-Jul-2022 | 1,680.00 | 1,700.00 | 1,655.00 | 1,660.00 | 2,561,600 | 0 |
| 26-Jul-2022 | 1,620.00 | 1,690.00 | 1,615.00 | 1,665.00 | 4,706,800 | 0 |
| 25-Jul-2022 | 1,615.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,257,000 | 0 |
| 22-Jul-2022 | 1,600.00 | 1,625.00 | 1,580.00 | 1,615.00 | 2,247,700 | 0 |
| 21-Jul-2022 | 1,615.00 | 1,645.00 | 1,580.00 | 1,595.00 | 3,166,900 | 0 |
| 20-Jul-2022 | 1,530.00 | 1,620.00 | 1,530.00 | 1,600.00 | 6,464,500 | 0 |
| 19-Jul-2022 | 1,510.00 | 1,540.00 | 1,500.00 | 1,530.00 | 943,800 | 0 |
| 18-Jul-2022 | 1,525.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,850,200 | 0 |
| 15-Jul-2022 | 1,530.00 | 1,565.00 | 1,520.00 | 1,525.00 | 2,605,800 | 0 |
| 14-Jul-2022 | 1,500.00 | 1,550.00 | 1,490.00 | 1,525.00 | 2,905,400 | 0 |
| 13-Jul-2022 | 1,500.00 | 1,525.00 | 1,490.00 | 1,500.00 | 2,856,100 | 0 |
| 12-Jul-2022 | 1,525.00 | 1,565.00 | 1,500.00 | 1,500.00 | 1,815,800 | 0 |
| 11-Jul-2022 | 1,510.00 | 1,535.00 | 1,510.00 | 1,525.00 | 916,200 | 0 |
| 08-Jul-2022 | 1,550.00 | 1,570.00 | 1,510.00 | 1,510.00 | 1,994,000 | 0 |
| 07-Jul-2022 | 1,495.00 | 1,540.00 | 1,485.00 | 1,535.00 | 1,782,500 | 0 |
| 06-Jul-2022 | 1,555.00 | 1,555.00 | 1,485.00 | 1,495.00 | 1,947,700 | 0 |
| 05-Jul-2022 | 1,525.00 | 1,585.00 | 1,505.00 | 1,550.00 | 2,391,600 | 0 |
| 04-Jul-2022 | 1,550.00 | 1,555.00 | 1,460.00 | 1,525.00 | 6,307,700 | 0 |
| 01-Jul-2022 | 1,685.00 | 1,710.00 | 1,565.00 | 1,565.00 | 7,675,600 | 0 |
| 30-Jun-2022 | 1,695.00 | 1,730.00 | 1,655.00 | 1,680.00 | 4,333,300 | 0 |
| 29-Jun-2022 | 1,710.00 | 1,725.00 | 1,680.00 | 1,695.00 | 2,055,900 | 0 |
| 28-Jun-2022 | 1,755.00 | 1,810.00 | 1,705.00 | 1,710.00 | 7,340,000 | 0 |
| 27-Jun-2022 | 1,700.00 | 1,770.00 | 1,700.00 | 1,755.00 | 7,201,700 | 0 |
| 24-Jun-2022 | 1,640.00 | 1,755.00 | 1,610.00 | 1,695.00 | 8,636,000 | 0 |
| 23-Jun-2022 | 1,600.00 | 1,670.00 | 1,565.00 | 1,615.00 | 5,154,200 | 0 |
| 22-Jun-2022 | 1,740.00 | 1,740.00 | 1,625.00 | 1,630.00 | 5,513,100 | 0 |
| 21-Jun-2022 | 1,745.00 | 1,785.00 | 1,710.00 | 1,715.00 | 3,956,000 | 0 |
| 20-Jun-2022 | 1,750.00 | 1,765.00 | 1,670.00 | 1,745.00 | 6,380,900 | 0 |
| 17-Jun-2022 | 1,840.00 | 1,880.00 | 1,725.00 | 1,740.00 | 21,906,800 | 0 |
| 16-Jun-2022 | 1,675.00 | 1,865.00 | 1,675.00 | 1,850.00 | 25,461,700 | 0 |
| 15-Jun-2022 | 1,700.00 | 1,750.00 | 1,600.00 | 1,680.00 | 10,198,200 | 0 |
| 14-Jun-2022 | 1,595.00 | 1,715.00 | 1,575.00 | 1,685.00 | 15,757,500 | 0 |
| 13-Jun-2022 | 1,535.00 | 1,625.00 | 1,475.00 | 1,595.00 | 7,959,600 | 0 |
| 10-Jun-2022 | 1,610.00 | 1,610.00 | 1,535.00 | 1,560.00 | 7,117,200 | 0 |
| 09-Jun-2022 | 1,640.00 | 1,675.00 | 1,600.00 | 1,610.00 | 6,527,900 | 0 |
| 08-Jun-2022 | 1,670.00 | 1,730.00 | 1,625.00 | 1,640.00 | 10,801,600 | 0 |
| 07-Jun-2022 | 1,615.00 | 1,685.00 | 1,605.00 | 1,655.00 | 6,050,900 | 0 |
| 06-Jun-2022 | 1,720.00 | 1,735.00 | 1,605.00 | 1,615.00 | 12,479,700 | 0 |
| 03-Jun-2022 | 1,710.00 | 1,830.00 | 1,700.00 | 1,720.00 | 11,521,100 | 0 |
| 02-Jun-2022 | 1,660.00 | 1,760.00 | 1,600.00 | 1,700.00 | 21,241,200 | 0 |
| 31-May-2022 | 1,795.00 | 1,950.00 | 1,660.00 | 1,660.00 | 37,346,800 | 0 |
| 30-May-2022 | 1,460.00 | 1,805.00 | 1,440.00 | 1,780.00 | 46,287,900 | 0 |
| 27-May-2022 | 1,220.00 | 1,465.00 | 1,220.00 | 1,445.00 | 24,455,000 | 0 |
| 25-May-2022 | 1,215.00 | 1,230.00 | 1,200.00 | 1,215.00 | 3,450,600 | 0 |
| 24-May-2022 | 1,185.00 | 1,230.00 | 1,180.00 | 1,210.00 | 4,530,300 | 0 |
| 23-May-2022 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 2,232,600 | 0 |
| 20-May-2022 | 1,170.00 | 1,195.00 | 1,160.00 | 1,195.00 | 4,211,600 | 0 |
| 19-May-2022 | 1,240.00 | 1,240.00 | 1,170.00 | 1,170.00 | 3,899,500 | 0 |
| 18-May-2022 | 1,180.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,824,200 | 0 |
| 17-May-2022 | 1,175.00 | 1,205.00 | 1,170.00 | 1,175.00 | 3,571,800 | 0 |
| 13-May-2022 | 1,170.00 | 1,195.00 | 1,150.00 | 1,175.00 | 4,638,000 | 0 |
| 12-May-2022 | 1,235.00 | 1,250.00 | 1,150.00 | 1,170.00 | 10,359,600 | 0 |
| 11-May-2022 | 1,285.00 | 1,290.00 | 1,225.00 | 1,230.00 | 3,275,000 | 0 |
| 10-May-2022 | 1,270.00 | 1,295.00 | 1,205.00 | 1,270.00 | 3,144,100 | 0 |
| 09-May-2022 | 1,360.00 | 1,370.00 | 1,265.00 | 1,280.00 | 6,989,000 | 0 |
| 28-Apr-2022 | 1,280.00 | 1,395.00 | 1,280.00 | 1,360.00 | 8,661,500 | 0 |
| 27-Apr-2022 | 1,260.00 | 1,305.00 | 1,225.00 | 1,280.00 | 5,639,500 | 0 |
| 26-Apr-2022 | 1,170.00 | 1,270.00 | 1,165.00 | 1,255.00 | 8,103,500 | 0 |
| 25-Apr-2022 | 1,170.00 | 1,205.00 | 1,140.00 | 1,170.00 | 3,535,200 | 0 |
| 22-Apr-2022 | 1,225.00 | 1,225.00 | 1,160.00 | 1,180.00 | 4,891,900 | 0 |
| 21-Apr-2022 | 1,215.00 | 1,240.00 | 1,200.00 | 1,210.00 | 6,044,200 | 0 |
| 20-Apr-2022 | 1,265.00 | 1,270.00 | 1,210.00 | 1,225.00 | 3,444,100 | 0 |
| 19-Apr-2022 | 1,255.00 | 1,295.00 | 1,245.00 | 1,265.00 | 4,944,600 | 0 |
| 18-Apr-2022 | 1,265.00 | 1,285.00 | 1,240.00 | 1,255.00 | 3,082,100 | 0 |
| 14-Apr-2022 | 1,295.00 | 1,300.00 | 1,260.00 | 1,270.00 | 5,410,300 | 0 |
| 13-Apr-2022 | 1,335.00 | 1,340.00 | 1,290.00 | 1,295.00 | 4,377,900 | 0 |
| 12-Apr-2022 | 1,340.00 | 1,345.00 | 1,315.00 | 1,335.00 | 3,023,500 | 0 |
| 11-Apr-2022 | 1,355.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,428,000 | 0 |
| 08-Apr-2022 | 1,340.00 | 1,370.00 | 1,310.00 | 1,340.00 | 3,047,500 | 0 |
| 07-Apr-2022 | 1,350.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,761,200 | 0 |
| 06-Apr-2022 | 1,400.00 | 1,405.00 | 1,345.00 | 1,350.00 | 6,023,900 | 0 |
| 05-Apr-2022 | 1,400.00 | 1,415.00 | 1,380.00 | 1,400.00 | 2,429,200 | 0 |
| 04-Apr-2022 | 1,390.00 | 1,410.00 | 1,360.00 | 1,400.00 | 5,646,600 | 0 |
| 01-Apr-2022 | 1,410.00 | 1,435.00 | 1,375.00 | 1,390.00 | 3,747,100 | 0 |
| 31-Mar-2022 | 1,400.00 | 1,430.00 | 1,390.00 | 1,400.00 | 3,426,300 | 0 |
| 30-Mar-2022 | 1,410.00 | 1,425.00 | 1,375.00 | 1,400.00 | 7,323,700 | 0 |
| 29-Mar-2022 | 1,295.00 | 1,400.00 | 1,290.00 | 1,400.00 | 6,917,200 | 0 |
| 28-Mar-2022 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 787,200 | 0 |
| 25-Mar-2022 | 1,305.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,179,200 | 0 |
| 24-Mar-2022 | 1,315.00 | 1,320.00 | 1,280.00 | 1,300.00 | 911,000 | 0 |
| 23-Mar-2022 | 1,295.00 | 1,320.00 | 1,295.00 | 1,315.00 | 1,160,100 | 0 |
| 22-Mar-2022 | 1,285.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,064,800 | 0 |
| 21-Mar-2022 | 1,265.00 | 1,310.00 | 1,255.00 | 1,275.00 | 1,285,700 | 0 |
| 18-Mar-2022 | 1,275.00 | 1,275.00 | 1,245.00 | 1,260.00 | 631,100 | 0 |
| 17-Mar-2022 | 1,240.00 | 1,275.00 | 1,240.00 | 1,260.00 | 673,100 | 0 |
| 16-Mar-2022 | 1,255.00 | 1,275.00 | 1,235.00 | 1,255.00 | 739,100 | 0 |
| 15-Mar-2022 | 1,300.00 | 1,330.00 | 1,245.00 | 1,260.00 | 3,495,900 | 0 |
| 14-Mar-2022 | 1,300.00 | 1,335.00 | 1,275.00 | 1,280.00 | 2,014,200 | 0 |
| 11-Mar-2022 | 1,315.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,059,600 | 0 |
| 10-Mar-2022 | 1,270.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,828,000 | 0 |