| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 525.00 | 540.00 | 525.00 | 535.00 | 24,557,100 | 0 |
| 09-Aug-2022 | 540.00 | 540.00 | 525.00 | 525.00 | 20,302,300 | 0 |
| 08-Aug-2022 | 530.00 | 540.00 | 520.00 | 535.00 | 24,159,600 | 0 |
| 05-Aug-2022 | 530.00 | 535.00 | 515.00 | 530.00 | 24,323,900 | 0 |
| 04-Aug-2022 | 530.00 | 535.00 | 520.00 | 525.00 | 24,956,600 | 0 |
| 03-Aug-2022 | 525.00 | 535.00 | 515.00 | 530.00 | 16,941,800 | 0 |
| 02-Aug-2022 | 535.00 | 540.00 | 515.00 | 515.00 | 21,124,500 | 0 |
| 01-Aug-2022 | 540.00 | 555.00 | 530.00 | 535.00 | 23,086,000 | 0 |
| 29-Jul-2022 | 535.00 | 545.00 | 530.00 | 530.00 | 28,445,800 | 0 |
| 28-Jul-2022 | 525.00 | 535.00 | 515.00 | 525.00 | 23,678,500 | 0 |
| 27-Jul-2022 | 510.00 | 525.00 | 510.00 | 520.00 | 21,553,600 | 0 |
| 26-Jul-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 19,624,700 | 0 |
| 25-Jul-2022 | 525.00 | 525.00 | 505.00 | 510.00 | 16,431,700 | 0 |
| 22-Jul-2022 | 505.00 | 525.00 | 500.00 | 525.00 | 20,901,000 | 0 |
| 21-Jul-2022 | 500.00 | 510.00 | 494.00 | 505.00 | 26,415,000 | 0 |
| 20-Jul-2022 | 505.00 | 510.00 | 496.00 | 500.00 | 22,936,800 | 0 |
| 19-Jul-2022 | 500.00 | 515.00 | 494.00 | 500.00 | 20,494,600 | 0 |
| 18-Jul-2022 | 476.00 | 496.00 | 470.00 | 494.00 | 32,073,200 | 0 |
| 15-Jul-2022 | 474.00 | 474.00 | 466.00 | 468.00 | 10,948,000 | 0 |
| 14-Jul-2022 | 478.00 | 478.00 | 470.00 | 470.00 | 14,705,000 | 0 |
| 13-Jul-2022 | 490.00 | 490.00 | 478.00 | 478.00 | 16,635,800 | 0 |
| 12-Jul-2022 | 500.00 | 505.00 | 484.00 | 490.00 | 13,710,700 | 0 |
| 11-Jul-2022 | 500.00 | 515.00 | 492.00 | 498.00 | 20,046,100 | 0 |
| 08-Jul-2022 | 482.00 | 505.00 | 480.00 | 498.00 | 25,156,500 | 0 |
| 07-Jul-2022 | 482.00 | 482.00 | 474.00 | 478.00 | 25,351,500 | 0 |
| 06-Jul-2022 | 488.00 | 488.00 | 476.00 | 478.00 | 16,859,400 | 0 |
| 05-Jul-2022 | 472.00 | 494.00 | 472.00 | 490.00 | 25,462,800 | 0 |
| 04-Jul-2022 | 492.00 | 492.00 | 470.00 | 474.00 | 18,285,200 | 0 |
| 01-Jul-2022 | 496.00 | 496.00 | 490.00 | 490.00 | 21,149,200 | 0 |
| 30-Jun-2022 | 486.00 | 498.00 | 484.00 | 494.00 | 27,003,900 | 0 |
| 29-Jun-2022 | 486.00 | 498.00 | 486.00 | 488.00 | 26,771,800 | 0 |
| 28-Jun-2022 | 490.00 | 490.00 | 482.00 | 486.00 | 19,898,700 | 0 |
| 27-Jun-2022 | 492.00 | 494.00 | 484.00 | 488.00 | 22,634,400 | 0 |
| 24-Jun-2022 | 505.00 | 510.00 | 488.00 | 488.00 | 17,339,500 | 0 |
| 23-Jun-2022 | 498.00 | 505.00 | 490.00 | 505.00 | 18,894,600 | 0 |
| 22-Jun-2022 | 525.00 | 525.00 | 496.00 | 498.00 | 26,554,500 | 0 |
| 21-Jun-2022 | 500.00 | 520.00 | 498.00 | 515.00 | 36,461,900 | 0 |
| 20-Jun-2022 | 490.00 | 498.00 | 490.00 | 498.00 | 32,947,300 | 0 |
| 17-Jun-2022 | 500.00 | 505.00 | 482.00 | 490.00 | 37,064,300 | 0 |
| 16-Jun-2022 | 498.00 | 510.00 | 498.00 | 500.00 | 21,183,400 | 0 |
| 15-Jun-2022 | 515.00 | 515.00 | 498.00 | 498.00 | 6,940,400 | 0 |
| 14-Jun-2022 | 520.00 | 525.00 | 505.00 | 515.00 | 13,086,100 | 0 |
| 13-Jun-2022 | 510.00 | 525.00 | 500.00 | 520.00 | 19,351,800 | 0 |
| 10-Jun-2022 | 550.00 | 555.00 | 525.00 | 530.00 | 21,028,100 | 0 |
| 09-Jun-2022 | 555.00 | 555.00 | 545.00 | 555.00 | 13,718,000 | 0 |
| 08-Jun-2022 | 555.00 | 560.00 | 545.00 | 555.00 | 19,056,600 | 0 |
| 07-Jun-2022 | 555.00 | 560.00 | 545.00 | 550.00 | 19,180,600 | 0 |
| 06-Jun-2022 | 555.00 | 570.00 | 550.00 | 555.00 | 12,806,100 | 0 |
| 03-Jun-2022 | 570.00 | 575.00 | 555.00 | 555.00 | 18,586,300 | 0 |
| 02-Jun-2022 | 555.00 | 565.00 | 555.00 | 565.00 | 24,975,200 | 0 |
| 31-May-2022 | 560.00 | 565.00 | 545.00 | 555.00 | 21,959,200 | 0 |
| 30-May-2022 | 565.00 | 565.00 | 550.00 | 560.00 | 15,126,800 | 0 |
| 27-May-2022 | 560.00 | 580.00 | 560.00 | 560.00 | 16,272,800 | 0 |
| 25-May-2022 | 570.00 | 575.00 | 555.00 | 560.00 | 16,064,900 | 0 |
| 24-May-2022 | 580.00 | 580.00 | 560.00 | 570.00 | 16,490,100 | 0 |
| 23-May-2022 | 605.00 | 615.00 | 570.00 | 575.00 | 14,987,600 | 0 |
| 20-May-2022 | 585.00 | 605.00 | 570.00 | 600.00 | 27,784,000 | 0 |
| 19-May-2022 | 535.00 | 575.00 | 530.00 | 560.00 | 18,874,700 | 0 |
| 18-May-2022 | 565.00 | 565.00 | 535.00 | 535.00 | 10,530,300 | 0 |
| 17-May-2022 | 550.00 | 570.00 | 525.00 | 550.00 | 23,396,500 | 0 |
| 13-May-2022 | 540.00 | 555.00 | 525.00 | 545.00 | 24,791,600 | 0 |
| 12-May-2022 | 560.00 | 560.00 | 525.00 | 540.00 | 19,486,300 | 0 |
| 11-May-2022 | 555.00 | 570.00 | 550.00 | 550.00 | 24,337,000 | 0 |
| 10-May-2022 | 585.00 | 585.00 | 545.00 | 550.00 | 23,594,300 | 0 |
| 09-May-2022 | 595.00 | 605.00 | 570.00 | 585.00 | 23,046,300 | 0 |
| 28-Apr-2022 | 580.00 | 610.00 | 580.00 | 605.00 | 31,004,400 | 0 |
| 27-Apr-2022 | 620.00 | 635.00 | 615.00 | 620.00 | 16,985,700 | 0 |
| 26-Apr-2022 | 605.00 | 625.00 | 580.00 | 620.00 | 23,729,600 | 0 |
| 25-Apr-2022 | 630.00 | 630.00 | 600.00 | 605.00 | 16,533,900 | 0 |
| 22-Apr-2022 | 650.00 | 655.00 | 630.00 | 645.00 | 23,666,000 | 0 |
| 21-Apr-2022 | 630.00 | 655.00 | 630.00 | 650.00 | 24,216,700 | 0 |
| 20-Apr-2022 | 655.00 | 670.00 | 630.00 | 630.00 | 27,129,400 | 0 |
| 19-Apr-2022 | 680.00 | 695.00 | 650.00 | 660.00 | 18,469,500 | 0 |
| 18-Apr-2022 | 675.00 | 715.00 | 675.00 | 680.00 | 24,951,800 | 0 |
| 14-Apr-2022 | 680.00 | 690.00 | 660.00 | 670.00 | 22,450,100 | 0 |
| 13-Apr-2022 | 690.00 | 700.00 | 670.00 | 675.00 | 24,641,000 | 0 |
| 12-Apr-2022 | 645.00 | 685.00 | 625.00 | 685.00 | 32,686,000 | 0 |
| 11-Apr-2022 | 640.00 | 655.00 | 635.00 | 645.00 | 22,569,700 | 0 |
| 08-Apr-2022 | 615.00 | 650.00 | 610.00 | 640.00 | 15,804,000 | 0 |
| 07-Apr-2022 | 645.00 | 650.00 | 605.00 | 615.00 | 24,052,200 | 0 |
| 06-Apr-2022 | 665.00 | 665.00 | 635.00 | 640.00 | 25,676,200 | 0 |
| 05-Apr-2022 | 655.00 | 660.00 | 640.00 | 660.00 | 25,178,000 | 0 |
| 04-Apr-2022 | 635.00 | 660.00 | 635.00 | 655.00 | 23,977,900 | 0 |
| 01-Apr-2022 | 680.00 | 680.00 | 630.00 | 635.00 | 18,703,600 | 0 |
| 31-Mar-2022 | 660.00 | 665.00 | 640.00 | 640.00 | 11,167,800 | 0 |
| 30-Mar-2022 | 640.00 | 660.00 | 635.00 | 660.00 | 26,994,100 | 0 |
| 29-Mar-2022 | 675.00 | 675.00 | 635.00 | 635.00 | 27,835,800 | 0 |
| 28-Mar-2022 | 690.00 | 700.00 | 655.00 | 665.00 | 24,330,100 | 0 |
| 25-Mar-2022 | 680.00 | 700.00 | 680.00 | 690.00 | 25,021,500 | 0 |
| 24-Mar-2022 | 695.00 | 705.00 | 675.00 | 680.00 | 20,662,200 | 0 |
| 23-Mar-2022 | 690.00 | 700.00 | 680.00 | 695.00 | 26,220,000 | 0 |
| 22-Mar-2022 | 635.00 | 685.00 | 625.00 | 685.00 | 25,646,200 | 0 |
| 21-Mar-2022 | 680.00 | 685.00 | 650.00 | 650.00 | 16,596,100 | 0 |
| 18-Mar-2022 | 700.00 | 700.00 | 655.00 | 680.00 | 23,469,800 | 0 |
| 17-Mar-2022 | 690.00 | 705.00 | 680.00 | 685.00 | 21,450,600 | 0 |
| 16-Mar-2022 | 675.00 | 700.00 | 675.00 | 680.00 | 20,660,300 | 0 |
| 15-Mar-2022 | 675.00 | 685.00 | 665.00 | 675.00 | 20,834,000 | 0 |
| 14-Mar-2022 | 695.00 | 705.00 | 675.00 | 675.00 | 22,070,600 | 0 |
| 11-Mar-2022 | 705.00 | 720.00 | 695.00 | 695.00 | 22,244,200 | 0 |
| 10-Mar-2022 | 725.00 | 725.00 | 665.00 | 705.00 | 19,756,500 | 0 |