| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,465.00 | 1,475.00 | 1,450.00 | 1,460.00 | 241,100 | 0 |
| 09-Aug-2022 | 1,485.00 | 1,485.00 | 1,450.00 | 1,465.00 | 818,100 | 0 |
| 08-Aug-2022 | 1,490.00 | 1,500.00 | 1,475.00 | 1,485.00 | 199,500 | 0 |
| 05-Aug-2022 | 1,500.00 | 1,510.00 | 1,485.00 | 1,490.00 | 274,300 | 0 |
| 04-Aug-2022 | 1,495.00 | 1,505.00 | 1,490.00 | 1,500.00 | 81,000 | 0 |
| 03-Aug-2022 | 1,490.00 | 1,505.00 | 1,450.00 | 1,495.00 | 407,700 | 0 |
| 02-Aug-2022 | 1,520.00 | 1,520.00 | 1,480.00 | 1,490.00 | 785,800 | 0 |
| 01-Aug-2022 | 1,590.00 | 1,590.00 | 1,495.00 | 1,520.00 | 3,246,800 | 0 |
| 29-Jul-2022 | 1,620.00 | 1,620.00 | 1,565.00 | 1,590.00 | 2,429,900 | 0 |
| 28-Jul-2022 | 1,550.00 | 1,610.00 | 1,545.00 | 1,595.00 | 2,365,000 | 0 |
| 27-Jul-2022 | 1,510.00 | 1,545.00 | 1,480.00 | 1,545.00 | 717,500 | 0 |
| 26-Jul-2022 | 1,500.00 | 1,505.00 | 1,475.00 | 1,505.00 | 171,200 | 0 |
| 25-Jul-2022 | 1,515.00 | 1,515.00 | 1,475.00 | 1,500.00 | 458,300 | 0 |
| 22-Jul-2022 | 1,550.00 | 1,550.00 | 1,475.00 | 1,500.00 | 1,092,600 | 0 |
| 21-Jul-2022 | 1,525.00 | 1,555.00 | 1,510.00 | 1,550.00 | 441,200 | 0 |
| 20-Jul-2022 | 1,470.00 | 1,535.00 | 1,470.00 | 1,520.00 | 542,400 | 0 |
| 19-Jul-2022 | 1,440.00 | 1,480.00 | 1,440.00 | 1,470.00 | 376,500 | 0 |
| 18-Jul-2022 | 1,435.00 | 1,470.00 | 1,415.00 | 1,425.00 | 367,800 | 0 |
| 15-Jul-2022 | 1,475.00 | 1,475.00 | 1,425.00 | 1,435.00 | 268,000 | 0 |
| 14-Jul-2022 | 1,480.00 | 1,480.00 | 1,430.00 | 1,470.00 | 187,800 | 0 |
| 13-Jul-2022 | 1,490.00 | 1,515.00 | 1,445.00 | 1,480.00 | 281,900 | 0 |
| 12-Jul-2022 | 1,475.00 | 1,500.00 | 1,440.00 | 1,490.00 | 290,400 | 0 |
| 11-Jul-2022 | 1,430.00 | 1,475.00 | 1,415.00 | 1,475.00 | 316,200 | 0 |
| 08-Jul-2022 | 1,420.00 | 1,425.00 | 1,390.00 | 1,420.00 | 395,800 | 0 |
| 07-Jul-2022 | 1,415.00 | 1,430.00 | 1,405.00 | 1,420.00 | 316,900 | 0 |
| 06-Jul-2022 | 1,430.00 | 1,440.00 | 1,385.00 | 1,415.00 | 772,700 | 0 |
| 05-Jul-2022 | 1,440.00 | 1,475.00 | 1,390.00 | 1,450.00 | 519,800 | 0 |
| 04-Jul-2022 | 1,520.00 | 1,540.00 | 1,440.00 | 1,440.00 | 2,421,000 | 0 |
| 01-Jul-2022 | 1,660.00 | 1,660.00 | 1,545.00 | 1,545.00 | 1,297,800 | 0 |
| 30-Jun-2022 | 1,655.00 | 1,660.00 | 1,625.00 | 1,660.00 | 427,200 | 0 |
| 29-Jun-2022 | 1,640.00 | 1,655.00 | 1,620.00 | 1,655.00 | 325,400 | 0 |
| 28-Jun-2022 | 1,630.00 | 1,655.00 | 1,620.00 | 1,650.00 | 253,500 | 0 |
| 27-Jun-2022 | 1,645.00 | 1,665.00 | 1,620.00 | 1,630.00 | 301,900 | 0 |
| 24-Jun-2022 | 1,620.00 | 1,630.00 | 1,590.00 | 1,630.00 | 336,800 | 0 |
| 23-Jun-2022 | 1,660.00 | 1,660.00 | 1,595.00 | 1,620.00 | 686,400 | 0 |
| 22-Jun-2022 | 1,695.00 | 1,720.00 | 1,640.00 | 1,660.00 | 1,221,600 | 0 |
| 21-Jun-2022 | 1,615.00 | 1,740.00 | 1,585.00 | 1,685.00 | 2,716,600 | 0 |
| 20-Jun-2022 | 1,560.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,027,500 | 0 |
| 17-Jun-2022 | 1,600.00 | 1,620.00 | 1,555.00 | 1,560.00 | 915,100 | 0 |
| 16-Jun-2022 | 1,600.00 | 1,635.00 | 1,580.00 | 1,595.00 | 552,000 | 0 |
| 15-Jun-2022 | 1,605.00 | 1,680.00 | 1,580.00 | 1,600.00 | 1,264,300 | 0 |
| 14-Jun-2022 | 1,610.00 | 1,650.00 | 1,525.00 | 1,605.00 | 2,521,700 | 0 |
| 13-Jun-2022 | 1,745.00 | 1,750.00 | 1,635.00 | 1,635.00 | 2,478,500 | 0 |
| 10-Jun-2022 | 1,850.00 | 1,860.00 | 1,755.00 | 1,755.00 | 1,899,100 | 0 |
| 09-Jun-2022 | 1,745.00 | 1,865.00 | 1,705.00 | 1,845.00 | 2,306,000 | 0 |
| 08-Jun-2022 | 1,810.00 | 1,815.00 | 1,750.00 | 1,755.00 | 1,450,400 | 0 |
| 07-Jun-2022 | 1,825.00 | 1,840.00 | 1,795.00 | 1,810.00 | 620,300 | 0 |
| 06-Jun-2022 | 1,815.00 | 1,875.00 | 1,800.00 | 1,820.00 | 1,172,400 | 0 |
| 03-Jun-2022 | 1,815.00 | 1,825.00 | 1,735.00 | 1,805.00 | 1,254,900 | 0 |
| 02-Jun-2022 | 1,880.00 | 1,905.00 | 1,790.00 | 1,805.00 | 4,089,100 | 0 |
| 31-May-2022 | 1,920.00 | 1,930.00 | 1,840.00 | 1,890.00 | 2,114,700 | 0 |
| 30-May-2022 | 1,925.00 | 1,955.00 | 1,885.00 | 1,920.00 | 1,027,500 | 0 |
| 27-May-2022 | 1,830.00 | 1,960.00 | 1,825.00 | 1,925.00 | 5,036,700 | 0 |
| 25-May-2022 | 1,845.00 | 1,855.00 | 1,770.00 | 1,830.00 | 3,089,500 | 0 |
| 24-May-2022 | 1,575.00 | 1,880.00 | 1,570.00 | 1,835.00 | 12,402,800 | 0 |
| 23-May-2022 | 1,615.00 | 1,645.00 | 1,570.00 | 1,570.00 | 1,125,000 | 0 |
| 20-May-2022 | 1,565.00 | 1,625.00 | 1,565.00 | 1,615.00 | 3,284,300 | 0 |
| 19-May-2022 | 1,580.00 | 1,630.00 | 1,535.00 | 1,560.00 | 2,923,000 | 0 |
| 18-May-2022 | 1,550.00 | 1,610.00 | 1,550.00 | 1,565.00 | 1,143,400 | 0 |
| 17-May-2022 | 1,540.00 | 1,605.00 | 1,540.00 | 1,580.00 | 3,077,200 | 0 |
| 13-May-2022 | 1,595.00 | 1,595.00 | 1,485.00 | 1,540.00 | 4,037,300 | 0 |
| 12-May-2022 | 1,660.00 | 1,680.00 | 1,530.00 | 1,595.00 | 2,946,600 | 0 |
| 11-May-2022 | 1,415.00 | 1,650.00 | 1,400.00 | 1,645.00 | 3,354,500 | 0 |
| 10-May-2022 | 1,435.00 | 1,435.00 | 1,350.00 | 1,410.00 | 1,720,300 | 0 |
| 09-May-2022 | 1,440.00 | 1,455.00 | 1,410.00 | 1,435.00 | 530,900 | 0 |
| 28-Apr-2022 | 1,410.00 | 1,460.00 | 1,400.00 | 1,440.00 | 1,559,600 | 0 |
| 27-Apr-2022 | 1,415.00 | 1,435.00 | 1,400.00 | 1,405.00 | 422,100 | 0 |
| 26-Apr-2022 | 1,435.00 | 1,450.00 | 1,405.00 | 1,415.00 | 290,800 | 0 |
| 25-Apr-2022 | 1,410.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,050,200 | 0 |
| 22-Apr-2022 | 1,400.00 | 1,445.00 | 1,390.00 | 1,410.00 | 1,761,900 | 0 |
| 21-Apr-2022 | 1,410.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,294,600 | 0 |
| 20-Apr-2022 | 1,420.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,374,900 | 0 |
| 19-Apr-2022 | 1,435.00 | 1,460.00 | 1,400.00 | 1,420.00 | 1,876,100 | 0 |
| 18-Apr-2022 | 1,395.00 | 1,420.00 | 1,350.00 | 1,420.00 | 3,792,900 | 0 |
| 14-Apr-2022 | 1,375.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,298,100 | 0 |
| 13-Apr-2022 | 1,395.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,414,100 | 0 |
| 12-Apr-2022 | 1,440.00 | 1,450.00 | 1,350.00 | 1,390.00 | 2,081,700 | 0 |
| 11-Apr-2022 | 1,470.00 | 1,500.00 | 1,440.00 | 1,440.00 | 2,042,000 | 0 |
| 08-Apr-2022 | 1,400.00 | 1,470.00 | 1,375.00 | 1,445.00 | 1,659,900 | 0 |
| 07-Apr-2022 | 1,435.00 | 1,435.00 | 1,375.00 | 1,400.00 | 1,077,900 | 0 |
| 06-Apr-2022 | 1,450.00 | 1,480.00 | 1,405.00 | 1,430.00 | 1,176,600 | 0 |
| 05-Apr-2022 | 1,450.00 | 1,475.00 | 1,415.00 | 1,445.00 | 1,232,000 | 0 |
| 04-Apr-2022 | 1,355.00 | 1,440.00 | 1,335.00 | 1,430.00 | 3,203,600 | 0 |
| 01-Apr-2022 | 1,320.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,441,200 | 0 |
| 31-Mar-2022 | 1,340.00 | 1,345.00 | 1,255.00 | 1,330.00 | 1,330,200 | 0 |
| 30-Mar-2022 | 1,325.00 | 1,360.00 | 1,245.00 | 1,325.00 | 2,905,900 | 0 |
| 29-Mar-2022 | 1,350.00 | 1,395.00 | 1,325.00 | 1,325.00 | 6,582,600 | 0 |
| 28-Mar-2022 | 1,220.00 | 1,360.00 | 1,180.00 | 1,350.00 | 5,594,900 | 0 |
| 25-Mar-2022 | 1,115.00 | 1,250.00 | 1,090.00 | 1,220.00 | 5,254,100 | 0 |
| 24-Mar-2022 | 1,045.00 | 1,150.00 | 1,035.00 | 1,150.00 | 3,120,000 | 0 |
| 23-Mar-2022 | 1,000.00 | 1,055.00 | 995.00 | 1,050.00 | 2,270,000 | 0 |
| 22-Mar-2022 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 767,400 | 0 |
| 21-Mar-2022 | 975.00 | 990.00 | 975.00 | 990.00 | 173,300 | 0 |
| 18-Mar-2022 | 985.00 | 985.00 | 970.00 | 980.00 | 848,000 | 0 |
| 17-Mar-2022 | 980.00 | 985.00 | 970.00 | 975.00 | 2,581,100 | 0 |
| 16-Mar-2022 | 990.00 | 995.00 | 975.00 | 980.00 | 1,103,400 | 0 |
| 15-Mar-2022 | 995.00 | 995.00 | 980.00 | 990.00 | 1,401,100 | 0 |
| 14-Mar-2022 | 985.00 | 995.00 | 985.00 | 995.00 | 296,400 | 0 |
| 11-Mar-2022 | 995.00 | 1,000.00 | 985.00 | 985.00 | 277,800 | 0 |
| 10-Mar-2022 | 995.00 | 1,000.00 | 985.00 | 995.00 | 1,812,000 | 0 |