| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 306.00 | 308.00 | 302.00 | 304.00 | 16,176,300 | 0 |
| 10-Aug-2022 | 302.00 | 306.00 | 300.00 | 304.00 | 34,746,200 | 0 |
| 09-Aug-2022 | 306.00 | 308.00 | 302.00 | 302.00 | 15,200,500 | 0 |
| 08-Aug-2022 | 300.00 | 304.00 | 298.00 | 304.00 | 22,219,200 | 0 |
| 05-Aug-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 10,835,100 | 0 |
| 04-Aug-2022 | 302.00 | 304.00 | 300.00 | 300.00 | 15,040,400 | 0 |
| 03-Aug-2022 | 296.00 | 306.00 | 294.00 | 302.00 | 32,602,500 | 0 |
| 02-Aug-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 17,161,100 | 0 |
| 01-Aug-2022 | 302.00 | 306.00 | 298.00 | 300.00 | 18,942,400 | 0 |
| 29-Jul-2022 | 308.00 | 308.00 | 300.00 | 302.00 | 21,810,100 | 0 |
| 28-Jul-2022 | 306.00 | 310.00 | 304.00 | 308.00 | 50,388,700 | 0 |
| 27-Jul-2022 | 302.00 | 306.00 | 298.00 | 304.00 | 29,388,100 | 0 |
| 26-Jul-2022 | 298.00 | 302.00 | 298.00 | 300.00 | 16,254,300 | 0 |
| 25-Jul-2022 | 302.00 | 302.00 | 296.00 | 298.00 | 13,737,800 | 0 |
| 22-Jul-2022 | 298.00 | 302.00 | 294.00 | 300.00 | 22,869,700 | 0 |
| 21-Jul-2022 | 300.00 | 304.00 | 296.00 | 298.00 | 17,393,300 | 0 |
| 20-Jul-2022 | 300.00 | 304.00 | 296.00 | 300.00 | 26,274,200 | 0 |
| 19-Jul-2022 | 292.00 | 298.00 | 292.00 | 296.00 | 29,807,300 | 0 |
| 18-Jul-2022 | 284.00 | 292.00 | 284.00 | 290.00 | 11,426,400 | 0 |
| 15-Jul-2022 | 286.00 | 288.00 | 284.00 | 284.00 | 12,115,700 | 0 |
| 14-Jul-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 9,344,300 | 0 |
| 13-Jul-2022 | 290.00 | 292.00 | 286.00 | 288.00 | 21,288,800 | 0 |
| 12-Jul-2022 | 294.00 | 296.00 | 290.00 | 292.00 | 17,728,900 | 0 |
| 11-Jul-2022 | 292.00 | 294.00 | 290.00 | 294.00 | 14,411,000 | 0 |
| 08-Jul-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 20,695,100 | 0 |
| 07-Jul-2022 | 290.00 | 290.00 | 284.00 | 290.00 | 15,266,700 | 0 |
| 06-Jul-2022 | 284.00 | 290.00 | 282.00 | 290.00 | 29,856,500 | 0 |
| 05-Jul-2022 | 296.00 | 298.00 | 286.00 | 292.00 | 27,491,900 | 0 |
| 04-Jul-2022 | 284.00 | 290.00 | 280.00 | 286.00 | 39,094,300 | 0 |
| 01-Jul-2022 | 300.00 | 302.00 | 284.00 | 284.00 | 50,654,300 | 0 |
| 30-Jun-2022 | 310.00 | 310.00 | 300.00 | 302.00 | 16,088,900 | 0 |
| 29-Jun-2022 | 310.00 | 314.00 | 304.00 | 304.00 | 39,195,400 | 0 |
| 28-Jun-2022 | 302.00 | 312.00 | 302.00 | 308.00 | 44,498,000 | 0 |
| 27-Jun-2022 | 300.00 | 304.00 | 296.00 | 300.00 | 36,208,800 | 0 |
| 24-Jun-2022 | 292.00 | 300.00 | 292.00 | 296.00 | 38,546,300 | 0 |
| 23-Jun-2022 | 306.00 | 306.00 | 288.00 | 292.00 | 74,341,900 | 0 |
| 22-Jun-2022 | 312.00 | 312.00 | 300.00 | 306.00 | 64,710,500 | 0 |
| 21-Jun-2022 | 312.00 | 316.00 | 308.00 | 310.00 | 37,957,200 | 0 |
| 20-Jun-2022 | 310.00 | 312.00 | 300.00 | 310.00 | 86,738,400 | 0 |
| 17-Jun-2022 | 322.00 | 326.00 | 312.00 | 314.00 | 81,976,000 | 0 |
| 16-Jun-2022 | 318.00 | 332.00 | 314.00 | 322.00 | 197,193,500 | 0 |
| 15-Jun-2022 | 322.00 | 330.00 | 306.00 | 312.00 | 94,984,200 | 0 |
| 14-Jun-2022 | 298.00 | 324.00 | 298.00 | 322.00 | 87,750,500 | 0 |
| 13-Jun-2022 | 318.00 | 318.00 | 300.00 | 302.00 | 77,056,100 | 0 |
| 10-Jun-2022 | 340.00 | 340.00 | 316.00 | 318.00 | 67,690,400 | 0 |
| 09-Jun-2022 | 334.00 | 340.00 | 328.00 | 328.00 | 95,915,800 | 0 |
| 08-Jun-2022 | 328.00 | 340.00 | 326.00 | 332.00 | 149,691,300 | 0 |
| 07-Jun-2022 | 322.00 | 334.00 | 318.00 | 326.00 | 120,352,000 | 0 |
| 06-Jun-2022 | 324.00 | 328.00 | 318.00 | 322.00 | 81,789,600 | 0 |
| 03-Jun-2022 | 316.00 | 326.00 | 314.00 | 320.00 | 124,696,800 | 0 |
| 02-Jun-2022 | 310.00 | 314.00 | 302.00 | 312.00 | 66,294,800 | 0 |
| 31-May-2022 | 310.00 | 312.00 | 308.00 | 308.00 | 42,556,100 | 0 |
| 30-May-2022 | 310.00 | 316.00 | 302.00 | 306.00 | 79,461,000 | 0 |
| 27-May-2022 | 300.00 | 310.00 | 298.00 | 306.00 | 101,958,500 | 0 |
| 25-May-2022 | 292.00 | 306.00 | 292.00 | 296.00 | 75,003,100 | 0 |
| 24-May-2022 | 290.00 | 298.00 | 288.00 | 292.00 | 31,543,200 | 0 |
| 23-May-2022 | 298.00 | 300.00 | 290.00 | 290.00 | 14,984,300 | 0 |
| 20-May-2022 | 288.00 | 298.00 | 288.00 | 294.00 | 45,569,900 | 0 |
| 19-May-2022 | 290.00 | 290.00 | 282.00 | 288.00 | 28,766,600 | 0 |
| 18-May-2022 | 286.00 | 292.00 | 286.00 | 290.00 | 38,850,500 | 0 |
| 17-May-2022 | 284.00 | 288.00 | 282.00 | 286.00 | 42,085,500 | 0 |
| 13-May-2022 | 278.00 | 280.00 | 276.00 | 280.00 | 17,054,400 | 0 |
| 12-May-2022 | 290.00 | 292.00 | 274.00 | 274.00 | 52,977,200 | 0 |
| 11-May-2022 | 284.00 | 288.00 | 282.00 | 286.00 | 21,823,200 | 0 |
| 10-May-2022 | 290.00 | 290.00 | 276.00 | 286.00 | 45,444,300 | 0 |
| 09-May-2022 | 294.00 | 300.00 | 286.00 | 290.00 | 44,377,400 | 0 |
| 28-Apr-2022 | 290.00 | 296.00 | 286.00 | 292.00 | 34,674,000 | 0 |
| 27-Apr-2022 | 286.00 | 290.00 | 284.00 | 288.00 | 21,563,700 | 0 |
| 26-Apr-2022 | 284.00 | 288.00 | 282.00 | 286.00 | 22,652,700 | 0 |
| 25-Apr-2022 | 286.00 | 290.00 | 282.00 | 284.00 | 30,041,200 | 0 |
| 22-Apr-2022 | 298.00 | 298.00 | 290.00 | 292.00 | 25,415,100 | 0 |
| 21-Apr-2022 | 294.00 | 304.00 | 292.00 | 296.00 | 46,763,800 | 0 |
| 20-Apr-2022 | 294.00 | 298.00 | 292.00 | 294.00 | 31,511,300 | 0 |
| 19-Apr-2022 | 300.00 | 304.00 | 296.00 | 300.00 | 68,814,200 | 0 |
| 18-Apr-2022 | 290.00 | 302.00 | 288.00 | 300.00 | 71,042,000 | 0 |
| 14-Apr-2022 | 290.00 | 296.00 | 286.00 | 288.00 | 22,219,600 | 0 |
| 13-Apr-2022 | 288.00 | 294.00 | 286.00 | 286.00 | 34,492,900 | 0 |
| 12-Apr-2022 | 296.00 | 296.00 | 280.00 | 284.00 | 58,958,800 | 0 |
| 11-Apr-2022 | 302.00 | 304.00 | 290.00 | 290.00 | 48,677,700 | 0 |
| 08-Apr-2022 | 298.00 | 302.00 | 298.00 | 300.00 | 34,925,700 | 0 |
| 07-Apr-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 24,940,800 | 0 |
| 06-Apr-2022 | 296.00 | 304.00 | 294.00 | 298.00 | 77,008,100 | 0 |
| 05-Apr-2022 | 294.00 | 300.00 | 292.00 | 296.00 | 46,866,100 | 0 |
| 04-Apr-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 23,927,600 | 0 |
| 01-Apr-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 18,005,600 | 0 |
| 31-Mar-2022 | 292.00 | 296.00 | 290.00 | 294.00 | 27,363,500 | 0 |
| 30-Mar-2022 | 294.00 | 298.00 | 290.00 | 292.00 | 40,911,100 | 0 |
| 29-Mar-2022 | 298.00 | 300.00 | 292.00 | 294.00 | 38,853,600 | 0 |
| 28-Mar-2022 | 302.00 | 308.00 | 298.00 | 300.00 | 54,122,100 | 0 |
| 25-Mar-2022 | 308.00 | 308.00 | 300.00 | 300.00 | 30,169,100 | 0 |
| 24-Mar-2022 | 310.00 | 312.00 | 304.00 | 308.00 | 43,216,800 | 0 |
| 23-Mar-2022 | 310.00 | 312.00 | 304.00 | 306.00 | 27,654,600 | 0 |
| 22-Mar-2022 | 310.00 | 314.00 | 308.00 | 310.00 | 78,012,600 | 0 |
| 21-Mar-2022 | 306.00 | 310.00 | 300.00 | 306.00 | 49,425,500 | 0 |
| 18-Mar-2022 | 308.00 | 320.00 | 302.00 | 306.00 | 108,887,400 | 0 |
| 17-Mar-2022 | 294.00 | 302.00 | 288.00 | 300.00 | 54,787,400 | 0 |
| 16-Mar-2022 | 284.00 | 294.00 | 280.00 | 292.00 | 63,481,300 | 0 |
| 15-Mar-2022 | 288.00 | 288.00 | 272.00 | 284.00 | 90,942,500 | 0 |
| 14-Mar-2022 | 304.00 | 306.00 | 284.00 | 286.00 | 125,611,100 | 0 |
| 11-Mar-2022 | 304.00 | 314.00 | 296.00 | 304.00 | 98,408,100 | 0 |