| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,661.31 | 1,661.31 | 1,554.92 | 1,554.92 | 1,947,752 | 0 |
| 09-Aug-2022 | 1,702.23 | 1,702.23 | 1,604.02 | 1,653.13 | 872,211 | 0 |
| 08-Aug-2022 | 1,677.68 | 1,718.60 | 1,636.76 | 1,653.13 | 1,024,097 | 0 |
| 05-Aug-2022 | 1,644.94 | 1,718.60 | 1,644.94 | 1,677.68 | 1,789,024 | 0 |
| 04-Aug-2022 | 1,718.60 | 1,759.51 | 1,644.94 | 1,644.94 | 3,252,527 | 0 |
| 03-Aug-2022 | 1,767.70 | 1,784.07 | 1,661.31 | 1,702.23 | 3,714,660 | 0 |
| 02-Aug-2022 | 1,538.55 | 1,767.70 | 1,522.19 | 1,759.51 | 5,416,438 | 0 |
| 01-Aug-2022 | 1,509.91 | 1,575.38 | 1,509.91 | 1,538.55 | 733,645 | 0 |
| 29-Jul-2022 | 1,534.46 | 1,550.83 | 1,489.45 | 1,514.00 | 805,128 | 0 |
| 28-Jul-2022 | 1,530.37 | 1,579.47 | 1,526.28 | 1,530.37 | 768,592 | 0 |
| 27-Jul-2022 | 1,489.45 | 1,608.11 | 1,489.45 | 1,526.28 | 2,891,325 | 0 |
| 26-Jul-2022 | 1,509.91 | 1,509.91 | 1,448.53 | 1,489.45 | 946,260 | 0 |
| 25-Jul-2022 | 1,591.75 | 1,591.75 | 1,464.90 | 1,509.91 | 3,017,550 | 0 |
| 22-Jul-2022 | 1,489.45 | 1,620.39 | 1,485.36 | 1,571.29 | 4,168,850 | 0 |
| 21-Jul-2022 | 1,346.23 | 1,530.37 | 1,346.23 | 1,481.27 | 4,218,583 | 0 |
| 20-Jul-2022 | 1,313.50 | 1,354.42 | 1,313.50 | 1,325.77 | 381,363 | 0 |
| 19-Jul-2022 | 1,313.50 | 1,342.14 | 1,297.13 | 1,313.50 | 243,774 | 0 |
| 18-Jul-2022 | 1,329.87 | 1,358.51 | 1,280.76 | 1,309.41 | 309,392 | 0 |
| 15-Jul-2022 | 1,309.41 | 1,333.96 | 1,280.76 | 1,321.68 | 715,316 | 0 |
| 14-Jul-2022 | 1,358.51 | 1,358.51 | 1,305.31 | 1,309.41 | 361,812 | 0 |
| 13-Jul-2022 | 1,350.33 | 1,370.78 | 1,333.96 | 1,338.05 | 336,641 | 0 |
| 12-Jul-2022 | 1,350.33 | 1,374.88 | 1,313.50 | 1,350.33 | 693,321 | 0 |
| 11-Jul-2022 | 1,288.95 | 1,370.78 | 1,288.95 | 1,350.33 | 782,522 | 0 |
| 08-Jul-2022 | 1,297.13 | 1,297.13 | 1,231.66 | 1,288.95 | 370,977 | 0 |
| 07-Jul-2022 | 1,264.40 | 1,276.67 | 1,227.57 | 1,264.40 | 804,150 | 0 |
| 06-Jul-2022 | 1,293.04 | 1,305.31 | 1,227.57 | 1,252.12 | 415,944 | 0 |
| 05-Jul-2022 | 1,252.12 | 1,309.41 | 1,252.12 | 1,260.30 | 151,519 | 0 |
| 04-Jul-2022 | 1,227.57 | 1,268.49 | 1,186.65 | 1,252.12 | 548,523 | 0 |
| 01-Jul-2022 | 1,219.38 | 1,276.67 | 1,211.20 | 1,227.57 | 419,487 | 0 |
| 30-Jun-2022 | 1,297.13 | 1,297.13 | 1,223.48 | 1,227.57 | 1,236,835 | 0 |
| 29-Jun-2022 | 1,358.51 | 1,358.51 | 1,264.40 | 1,272.58 | 711,895 | 0 |
| 28-Jun-2022 | 1,321.68 | 1,423.98 | 1,321.68 | 1,358.51 | 1,980,378 | 0 |
| 27-Jun-2022 | 1,235.75 | 1,321.68 | 1,227.57 | 1,313.50 | 1,490,263 | 0 |
| 24-Jun-2022 | 1,227.57 | 1,227.57 | 1,219.38 | 1,219.38 | 164,593 | 0 |
| 23-Jun-2022 | 1,219.38 | 1,227.57 | 1,203.02 | 1,207.11 | 448,691 | 0 |
| 22-Jun-2022 | 1,239.84 | 1,239.84 | 1,207.11 | 1,219.38 | 431,584 | 0 |
| 21-Jun-2022 | 1,235.75 | 1,276.67 | 1,215.29 | 1,215.29 | 324,910 | 0 |
| 20-Jun-2022 | 1,211.20 | 1,256.21 | 1,211.20 | 1,235.75 | 488,037 | 0 |
| 17-Jun-2022 | 1,223.48 | 1,252.12 | 1,174.37 | 1,211.20 | 1,245,388 | 0 |
| 16-Jun-2022 | 1,264.40 | 1,301.22 | 1,252.12 | 1,252.12 | 722,525 | 0 |
| 15-Jun-2022 | 1,293.04 | 1,293.04 | 1,239.84 | 1,256.21 | 519,563 | 0 |
| 14-Jun-2022 | 1,276.67 | 1,276.67 | 1,223.48 | 1,260.30 | 1,114,886 | 0 |
| 13-Jun-2022 | 1,391.24 | 1,391.24 | 1,297.13 | 1,313.50 | 1,719,130 | 0 |
| 10-Jun-2022 | 1,436.26 | 1,440.35 | 1,378.97 | 1,391.24 | 1,192,112 | 0 |
| 09-Jun-2022 | 1,460.81 | 1,485.36 | 1,436.26 | 1,436.26 | 737,188 | 0 |
| 08-Jun-2022 | 1,440.35 | 1,460.81 | 1,436.26 | 1,456.71 | 347,149 | 0 |
| 07-Jun-2022 | 1,468.99 | 1,468.99 | 1,432.16 | 1,432.16 | 1,429,899 | 0 |
| 06-Jun-2022 | 1,440.35 | 1,468.99 | 1,407.61 | 1,468.99 | 1,577,508 | 0 |
| 03-Jun-2022 | 1,423.98 | 1,464.90 | 1,374.88 | 1,415.80 | 1,517,634 | 0 |
| 02-Jun-2022 | 1,428.07 | 1,448.53 | 1,423.98 | 1,423.98 | 1,104,989 | 0 |
| 31-May-2022 | 1,436.26 | 1,456.71 | 1,428.07 | 1,428.07 | 683,668 | 0 |
| 30-May-2022 | 1,411.70 | 1,436.26 | 1,338.05 | 1,432.16 | 582,004 | 0 |
| 27-May-2022 | 1,444.44 | 1,493.54 | 1,403.52 | 1,411.70 | 680,369 | 0 |
| 25-May-2022 | 1,485.36 | 1,509.91 | 1,391.24 | 1,444.44 | 593,245 | 0 |
| 24-May-2022 | 1,505.82 | 1,550.83 | 1,456.71 | 1,485.36 | 790,465 | 0 |
| 23-May-2022 | 1,518.09 | 1,587.66 | 1,497.63 | 1,505.82 | 465,676 | 0 |
| 20-May-2022 | 1,481.27 | 1,604.02 | 1,473.08 | 1,518.09 | 2,393,756 | 0 |
| 19-May-2022 | 1,456.71 | 1,522.19 | 1,419.89 | 1,473.08 | 2,659,525 | 0 |
| 18-May-2022 | 1,309.41 | 1,530.37 | 1,243.94 | 1,468.99 | 4,168,972 | 0 |
| 17-May-2022 | 1,407.61 | 1,448.53 | 1,309.41 | 1,309.41 | 2,656,837 | 0 |
| 13-May-2022 | 1,505.82 | 1,505.82 | 1,407.61 | 1,407.61 | 4,987,297 | 0 |
| 12-May-2022 | 1,620.39 | 1,620.39 | 1,509.91 | 1,509.91 | 2,664,902 | 0 |
| 11-May-2022 | 1,624.48 | 1,677.68 | 1,571.29 | 1,620.39 | 1,146,412 | 0 |
| 10-May-2022 | 1,734.96 | 1,734.96 | 1,616.30 | 1,624.48 | 2,844,158 | 0 |
| 09-May-2022 | 1,857.72 | 1,890.46 | 1,734.96 | 1,734.96 | 1,303,674 | 0 |
| 28-Apr-2022 | 1,841.35 | 1,865.90 | 1,808.62 | 1,857.72 | 1,087,760 | 0 |
| 27-Apr-2022 | 1,808.62 | 1,849.54 | 1,800.43 | 1,841.35 | 1,438,575 | 0 |
| 26-Apr-2022 | 1,849.54 | 1,882.27 | 1,767.70 | 1,808.62 | 2,920,529 | 0 |
| 25-Apr-2022 | 1,931.37 | 1,931.37 | 1,824.99 | 1,849.54 | 2,910,509 | 0 |
| 22-Apr-2022 | 1,931.37 | 1,947.74 | 1,882.27 | 1,923.19 | 1,355,973 | 0 |
| 21-Apr-2022 | 1,996.84 | 2,029.58 | 1,890.46 | 1,931.37 | 1,664,143 | 0 |
| 20-Apr-2022 | 1,972.29 | 2,013.21 | 1,964.11 | 1,972.29 | 3,540,413 | 0 |
| 19-Apr-2022 | 2,152.34 | 2,160.52 | 1,972.29 | 1,972.29 | 7,328,266 | 0 |
| 18-Apr-2022 | 2,127.79 | 2,193.26 | 2,086.87 | 2,119.60 | 1,830,569 | 0 |
| 14-Apr-2022 | 2,185.07 | 2,242.36 | 2,095.05 | 2,127.79 | 3,081,823 | 0 |
| 13-Apr-2022 | 2,193.26 | 2,242.36 | 2,152.34 | 2,185.07 | 2,720,622 | 0 |
| 12-Apr-2022 | 2,324.20 | 2,340.56 | 2,160.52 | 2,193.26 | 3,800,561 | 0 |
| 11-Apr-2022 | 2,316.01 | 2,471.50 | 2,275.09 | 2,316.01 | 9,093,219 | 0 |
| 08-Apr-2022 | 2,209.62 | 2,299.65 | 2,209.62 | 2,291.46 | 5,471,670 | 0 |
| 07-Apr-2022 | 2,168.70 | 2,225.99 | 2,168.70 | 2,193.26 | 1,489,896 | 0 |
| 06-Apr-2022 | 2,168.70 | 2,217.81 | 2,160.52 | 2,168.70 | 1,613,677 | 0 |
| 05-Apr-2022 | 2,185.07 | 2,185.07 | 2,135.97 | 2,160.52 | 1,817,495 | 0 |
| 04-Apr-2022 | 2,168.70 | 2,209.62 | 2,168.70 | 2,185.07 | 1,215,695 | 0 |
| 01-Apr-2022 | 2,193.26 | 2,217.81 | 2,160.52 | 2,168.70 | 1,029,596 | 0 |
| 31-Mar-2022 | 2,193.26 | 2,250.54 | 2,185.07 | 2,185.07 | 1,892,521 | 0 |
| 30-Mar-2022 | 2,193.26 | 2,258.73 | 2,193.26 | 2,193.26 | 1,109,632 | 0 |
| 29-Mar-2022 | 2,225.99 | 2,242.36 | 2,193.26 | 2,193.26 | 1,084,705 | 0 |
| 28-Mar-2022 | 2,234.17 | 2,250.54 | 2,209.62 | 2,217.81 | 494,147 | 0 |
| 25-Mar-2022 | 2,209.62 | 2,242.36 | 2,185.07 | 2,209.62 | 1,292,677 | 0 |
| 24-Mar-2022 | 2,250.54 | 2,283.28 | 2,209.62 | 2,209.62 | 3,215,136 | 0 |
| 23-Mar-2022 | 2,307.83 | 2,332.38 | 2,242.36 | 2,250.54 | 1,060,144 | 0 |
| 22-Mar-2022 | 2,291.46 | 2,324.20 | 2,266.91 | 2,291.46 | 891,274 | 0 |
| 21-Mar-2022 | 2,250.54 | 2,307.83 | 2,217.81 | 2,275.09 | 911,558 | 0 |
| 18-Mar-2022 | 2,258.73 | 2,291.46 | 2,217.81 | 2,250.54 | 1,442,363 | 0 |
| 17-Mar-2022 | 2,316.01 | 2,316.01 | 2,234.17 | 2,258.73 | 1,578,852 | 0 |
| 16-Mar-2022 | 2,234.17 | 2,307.83 | 2,201.44 | 2,258.73 | 2,089,740 | 0 |
| 15-Mar-2022 | 2,283.28 | 2,422.40 | 2,209.62 | 2,250.54 | 6,940,793 | 0 |
| 14-Mar-2022 | 2,225.99 | 2,348.75 | 2,225.99 | 2,283.28 | 3,007,775 | 0 |
| 11-Mar-2022 | 2,168.70 | 2,225.99 | 2,168.70 | 2,201.44 | 1,138,347 | 0 |
| 10-Mar-2022 | 2,185.07 | 2,225.99 | 2,144.15 | 2,193.26 | 1,022,386 | 0 |