| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 860.00 | 865.00 | 840.00 | 845.00 | 23,899,500 | 0 |
| 09-Aug-2022 | 850.00 | 890.00 | 850.00 | 860.00 | 78,246,300 | 0 |
| 08-Aug-2022 | 855.00 | 865.00 | 835.00 | 850.00 | 30,179,100 | 0 |
| 05-Aug-2022 | 855.00 | 860.00 | 835.00 | 855.00 | 47,934,200 | 0 |
| 04-Aug-2022 | 825.00 | 895.00 | 820.00 | 850.00 | 173,265,000 | 0 |
| 03-Aug-2022 | 810.00 | 835.00 | 810.00 | 815.00 | 25,022,600 | 0 |
| 02-Aug-2022 | 840.00 | 840.00 | 800.00 | 815.00 | 34,053,500 | 0 |
| 01-Aug-2022 | 850.00 | 875.00 | 820.00 | 835.00 | 45,045,400 | 0 |
| 29-Jul-2022 | 825.00 | 890.00 | 815.00 | 845.00 | 120,269,100 | 0 |
| 28-Jul-2022 | 850.00 | 850.00 | 805.00 | 820.00 | 68,934,000 | 0 |
| 27-Jul-2022 | 735.00 | 850.00 | 735.00 | 815.00 | 211,281,900 | 0 |
| 26-Jul-2022 | 730.00 | 755.00 | 730.00 | 735.00 | 44,015,500 | 0 |
| 25-Jul-2022 | 730.00 | 780.00 | 725.00 | 725.00 | 37,955,000 | 0 |
| 22-Jul-2022 | 750.00 | 750.00 | 725.00 | 725.00 | 27,970,000 | 0 |
| 21-Jul-2022 | 735.00 | 780.00 | 730.00 | 745.00 | 101,289,200 | 0 |
| 20-Jul-2022 | 710.00 | 750.00 | 710.00 | 730.00 | 43,333,100 | 0 |
| 19-Jul-2022 | 725.00 | 735.00 | 700.00 | 710.00 | 45,259,100 | 0 |
| 18-Jul-2022 | 750.00 | 765.00 | 720.00 | 720.00 | 119,015,600 | 0 |
| 15-Jul-2022 | 700.00 | 760.00 | 695.00 | 740.00 | 61,276,000 | 0 |
| 14-Jul-2022 | 730.00 | 750.00 | 685.00 | 700.00 | 81,545,300 | 0 |
| 13-Jul-2022 | 865.00 | 865.00 | 735.00 | 735.00 | 74,230,200 | 0 |
| 12-Jul-2022 | 630.00 | 785.00 | 630.00 | 785.00 | 112,472,600 | 0 |
| 11-Jul-2022 | 635.00 | 645.00 | 620.00 | 630.00 | 6,555,300 | 0 |
| 08-Jul-2022 | 635.00 | 645.00 | 625.00 | 630.00 | 9,189,700 | 0 |
| 07-Jul-2022 | 620.00 | 640.00 | 620.00 | 630.00 | 7,799,000 | 0 |
| 06-Jul-2022 | 625.00 | 630.00 | 615.00 | 620.00 | 4,106,900 | 0 |
| 05-Jul-2022 | 620.00 | 635.00 | 605.00 | 625.00 | 7,044,900 | 0 |
| 04-Jul-2022 | 660.00 | 670.00 | 615.00 | 615.00 | 27,726,600 | 0 |
| 01-Jul-2022 | 705.00 | 715.00 | 660.00 | 660.00 | 21,149,600 | 0 |
| 30-Jun-2022 | 700.00 | 720.00 | 700.00 | 705.00 | 7,020,200 | 0 |
| 29-Jun-2022 | 725.00 | 725.00 | 680.00 | 700.00 | 16,404,800 | 0 |
| 28-Jun-2022 | 770.00 | 775.00 | 725.00 | 725.00 | 13,691,100 | 0 |
| 27-Jun-2022 | 770.00 | 780.00 | 760.00 | 770.00 | 6,871,500 | 0 |
| 24-Jun-2022 | 770.00 | 780.00 | 760.00 | 765.00 | 10,492,500 | 0 |
| 23-Jun-2022 | 775.00 | 780.00 | 760.00 | 765.00 | 3,432,100 | 0 |
| 22-Jun-2022 | 790.00 | 790.00 | 775.00 | 775.00 | 3,921,300 | 0 |
| 21-Jun-2022 | 795.00 | 795.00 | 775.00 | 785.00 | 7,519,300 | 0 |
| 20-Jun-2022 | 755.00 | 795.00 | 755.00 | 780.00 | 12,827,300 | 0 |
| 17-Jun-2022 | 820.00 | 820.00 | 785.00 | 795.00 | 9,692,100 | 0 |
| 16-Jun-2022 | 815.00 | 840.00 | 815.00 | 820.00 | 10,709,600 | 0 |
| 15-Jun-2022 | 835.00 | 835.00 | 805.00 | 815.00 | 12,199,200 | 0 |
| 14-Jun-2022 | 855.00 | 855.00 | 820.00 | 830.00 | 11,913,800 | 0 |
| 13-Jun-2022 | 880.00 | 880.00 | 850.00 | 855.00 | 10,458,900 | 0 |
| 10-Jun-2022 | 905.00 | 905.00 | 880.00 | 885.00 | 9,550,600 | 0 |
| 09-Jun-2022 | 920.00 | 925.00 | 900.00 | 900.00 | 8,585,300 | 0 |
| 08-Jun-2022 | 900.00 | 935.00 | 895.00 | 910.00 | 13,493,200 | 0 |
| 07-Jun-2022 | 915.00 | 920.00 | 900.00 | 900.00 | 6,917,700 | 0 |
| 06-Jun-2022 | 915.00 | 925.00 | 905.00 | 915.00 | 9,494,900 | 0 |
| 03-Jun-2022 | 920.00 | 935.00 | 910.00 | 910.00 | 10,779,600 | 0 |
| 02-Jun-2022 | 945.00 | 950.00 | 910.00 | 910.00 | 15,260,900 | 0 |
| 31-May-2022 | 915.00 | 960.00 | 910.00 | 945.00 | 15,565,200 | 0 |
| 30-May-2022 | 925.00 | 930.00 | 900.00 | 915.00 | 5,874,800 | 0 |
| 27-May-2022 | 910.00 | 940.00 | 910.00 | 920.00 | 5,051,100 | 0 |
| 25-May-2022 | 930.00 | 935.00 | 910.00 | 910.00 | 4,581,800 | 0 |
| 24-May-2022 | 940.00 | 950.00 | 925.00 | 930.00 | 4,111,100 | 0 |
| 23-May-2022 | 965.00 | 975.00 | 930.00 | 935.00 | 8,736,400 | 0 |
| 20-May-2022 | 940.00 | 985.00 | 940.00 | 960.00 | 12,662,300 | 0 |
| 19-May-2022 | 920.00 | 970.00 | 895.00 | 940.00 | 11,487,600 | 0 |
| 18-May-2022 | 910.00 | 935.00 | 905.00 | 935.00 | 8,367,200 | 0 |
| 17-May-2022 | 870.00 | 915.00 | 870.00 | 915.00 | 14,756,000 | 0 |
| 13-May-2022 | 870.00 | 900.00 | 850.00 | 870.00 | 13,319,500 | 0 |
| 12-May-2022 | 935.00 | 935.00 | 870.00 | 870.00 | 23,301,500 | 0 |
| 11-May-2022 | 930.00 | 960.00 | 925.00 | 935.00 | 11,588,600 | 0 |
| 10-May-2022 | 985.00 | 990.00 | 920.00 | 930.00 | 31,784,300 | 0 |
| 09-May-2022 | 1,055.00 | 1,055.00 | 985.00 | 985.00 | 23,520,500 | 0 |
| 28-Apr-2022 | 1,030.00 | 1,065.00 | 1,030.00 | 1,055.00 | 22,452,900 | 0 |
| 27-Apr-2022 | 990.00 | 1,040.00 | 980.00 | 1,020.00 | 20,813,100 | 0 |
| 26-Apr-2022 | 990.00 | 1,005.00 | 960.00 | 985.00 | 19,144,300 | 0 |
| 25-Apr-2022 | 1,005.00 | 1,015.00 | 980.00 | 990.00 | 19,141,700 | 0 |
| 22-Apr-2022 | 1,030.00 | 1,050.00 | 1,010.00 | 1,010.00 | 12,519,700 | 0 |
| 21-Apr-2022 | 1,065.00 | 1,080.00 | 1,025.00 | 1,030.00 | 16,038,500 | 0 |
| 20-Apr-2022 | 1,010.00 | 1,065.00 | 1,010.00 | 1,060.00 | 25,305,500 | 0 |
| 19-Apr-2022 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 17,985,600 | 0 |
| 18-Apr-2022 | 1,060.00 | 1,080.00 | 1,010.00 | 1,025.00 | 30,327,800 | 0 |
| 14-Apr-2022 | 1,050.00 | 1,090.00 | 1,045.00 | 1,060.00 | 29,626,000 | 0 |
| 13-Apr-2022 | 1,050.00 | 1,085.00 | 1,030.00 | 1,045.00 | 24,177,600 | 0 |
| 12-Apr-2022 | 1,070.00 | 1,075.00 | 1,035.00 | 1,040.00 | 15,943,900 | 0 |
| 11-Apr-2022 | 1,115.00 | 1,125.00 | 1,060.00 | 1,060.00 | 25,856,300 | 0 |
| 08-Apr-2022 | 1,115.00 | 1,150.00 | 1,105.00 | 1,115.00 | 17,101,800 | 0 |
| 07-Apr-2022 | 1,070.00 | 1,150.00 | 1,070.00 | 1,115.00 | 22,821,900 | 0 |
| 06-Apr-2022 | 1,180.00 | 1,190.00 | 1,100.00 | 1,110.00 | 41,178,200 | 0 |
| 05-Apr-2022 | 1,160.00 | 1,185.00 | 1,100.00 | 1,170.00 | 40,986,500 | 0 |
| 04-Apr-2022 | 1,240.00 | 1,240.00 | 1,160.00 | 1,160.00 | 65,632,600 | 0 |
| 01-Apr-2022 | 1,240.00 | 1,260.00 | 1,240.00 | 1,245.00 | 14,145,700 | 0 |
| 31-Mar-2022 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 40,801,600 | 0 |
| 30-Mar-2022 | 1,280.00 | 1,300.00 | 1,265.00 | 1,270.00 | 20,056,800 | 0 |
| 29-Mar-2022 | 1,260.00 | 1,310.00 | 1,255.00 | 1,275.00 | 18,321,800 | 0 |
| 28-Mar-2022 | 1,295.00 | 1,295.00 | 1,265.00 | 1,270.00 | 15,890,900 | 0 |
| 25-Mar-2022 | 1,330.00 | 1,345.00 | 1,275.00 | 1,285.00 | 30,973,700 | 0 |
| 24-Mar-2022 | 1,330.00 | 1,360.00 | 1,330.00 | 1,330.00 | 14,716,800 | 0 |
| 23-Mar-2022 | 1,350.00 | 1,365.00 | 1,325.00 | 1,330.00 | 16,333,000 | 0 |
| 22-Mar-2022 | 1,305.00 | 1,350.00 | 1,305.00 | 1,345.00 | 16,204,100 | 0 |
| 21-Mar-2022 | 1,320.00 | 1,345.00 | 1,305.00 | 1,305.00 | 11,430,100 | 0 |
| 18-Mar-2022 | 1,325.00 | 1,345.00 | 1,285.00 | 1,320.00 | 20,064,200 | 0 |
| 17-Mar-2022 | 1,290.00 | 1,325.00 | 1,285.00 | 1,320.00 | 25,022,400 | 0 |
| 16-Mar-2022 | 1,290.00 | 1,300.00 | 1,250.00 | 1,275.00 | 17,472,300 | 0 |
| 15-Mar-2022 | 1,310.00 | 1,325.00 | 1,270.00 | 1,275.00 | 24,989,200 | 0 |
| 14-Mar-2022 | 1,280.00 | 1,325.00 | 1,270.00 | 1,305.00 | 21,637,700 | 0 |
| 11-Mar-2022 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 12,677,100 | 0 |
| 10-Mar-2022 | 1,280.00 | 1,295.00 | 1,260.00 | 1,290.00 | 19,450,200 | 0 |